date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,15.83,15.84,15.77,15.78,356600.0,9.5362,9.5422,9.5001,9.5061,356600.0
2004-01-23 10:00:00,15.77,15.8,15.75,15.77,280800.0,9.5001,9.5181,9.488,9.5001,280800.0
2004-01-23 10:30:00,15.77,15.78,15.75,15.75,239900.0,9.5001,9.5061,9.488,9.488,239900.0
2004-01-23 11:00:00,15.75,15.78,15.74,15.76,293200.0,9.488,9.5061,9.482,9.494,293200.0
2004-01-23 11:30:00,15.76,15.79,15.75,15.79,278600.0,9.494,9.5121,9.488,9.5121,278600.0
2004-01-23 12:00:00,15.78,15.78,15.75,15.77,158900.0,9.5061,9.5061,9.488,9.5001,158900.0
2004-01-23 12:30:00,15.76,15.78,15.75,15.77,135000.0,9.494,9.5061,9.488,9.5001,135000.0
2004-01-23 13:00:00,15.76,15.77,15.74,15.74,747000.0,9.494,9.5001,9.482,9.482,747000.0
2004-01-23 13:30:00,15.75,15.75,15.72,15.72,96800.0,9.488,9.488,9.47,9.47,96800.0
2004-01-23 14:00:00,15.72,15.75,15.71,15.75,91500.0,9.47,9.488,9.4639,9.488,91500.0
2004-01-23 14:30:00,15.74,15.75,15.74,15.74,118000.0,9.482,9.488,9.482,9.482,118000.0
2004-01-23 15:00:00,15.74,15.75,15.69,15.7,329000.0,9.482,9.488,9.4519,9.4579,329000.0
2004-01-23 15:30:00,15.7,15.76,15.67,15.67,242900.0,9.4579,9.494,9.4398,9.4398,242900.0
2004-01-26 09:30:00,15.72,15.75,15.69,15.69,310400.0,9.47,9.488,9.4519,9.4519,310400.0
2004-01-26 10:00:00,15.69,15.69,15.66,15.67,265900.0,9.4519,9.4519,9.4338,9.4398,265900.0
2004-01-26 10:30:00,15.67,15.69,15.64,15.65,228300.0,9.4398,9.4519,9.4218,9.4278,228300.0
2004-01-26 11:00:00,15.65,15.66,15.63,15.65,331100.0,9.4278,9.4338,9.4157,9.4278,331100.0
2004-01-26 11:30:00,15.65,15.65,15.62,15.64,617800.0,9.4278,9.4278,9.4097,9.4218,617800.0
2004-01-26 12:00:00,15.64,15.65,15.62,15.63,605900.0,9.4218,9.4278,9.4097,9.4157,605900.0
2004-01-26 12:30:00,15.62,15.65,15.62,15.64,99600.0,9.4097,9.4278,9.4097,9.4218,99600.0
2004-01-26 13:00:00,15.64,15.65,15.64,15.64,94600.0,9.4218,9.4278,9.4218,9.4218,94600.0
2004-01-26 13:30:00,15.63,15.65,15.61,15.62,217800.0,9.4157,9.4278,9.4037,9.4097,217800.0
2004-01-26 14:00:00,15.63,15.65,15.62,15.63,111000.0,9.4157,9.4278,9.4097,9.4157,111000.0
2004-01-26 14:30:00,15.63,15.64,15.63,15.64,219400.0,9.4157,9.4218,9.4157,9.4218,219400.0
2004-01-26 15:00:00,15.64,15.64,15.62,15.64,398300.0,9.4218,9.4218,9.4097,9.4218,398300.0
2004-01-26 15:30:00,15.64,15.64,15.62,15.63,267200.0,9.4218,9.4218,9.4097,9.4157,267200.0
2004-01-27 09:30:00,15.7,15.75,15.66,15.69,283100.0,9.4579,9.488,9.4338,9.4519,283100.0
2004-01-27 10:00:00,15.69,15.77,15.65,15.75,643800.0,9.4519,9.5001,9.4278,9.488,643800.0
2004-01-27 10:30:00,15.75,15.79,15.7,15.75,772800.0,9.488,9.5121,9.4579,9.488,772800.0
2004-01-27 11:00:00,15.75,15.8,15.74,15.8,375200.0,9.488,9.5181,9.482,9.5181,375200.0
2004-01-27 11:30:00,15.8,15.8,15.79,15.8,114000.0,9.5181,9.5181,9.5121,9.5181,114000.0
2004-01-27 12:00:00,15.8,15.81,15.79,15.81,286700.0,9.5181,9.5242,9.5121,9.5242,286700.0
2004-01-27 12:30:00,15.8,15.81,15.8,15.8,91900.0,9.5181,9.5242,9.5181,9.5181,91900.0
2004-01-27 13:00:00,15.81,15.81,15.78,15.81,260300.0,9.5242,9.5242,9.5061,9.5242,260300.0
2004-01-27 13:30:00,15.81,15.85,15.81,15.85,206900.0,9.5242,9.5483,9.5242,9.5483,206900.0
2004-01-27 14:00:00,15.85,15.87,15.84,15.85,184200.0,9.5483,9.5603,9.5422,9.5483,184200.0
2004-01-27 14:30:00,15.85,15.86,15.84,15.85,350800.0,9.5483,9.5543,9.5422,9.5483,350800.0
2004-01-27 15:00:00,15.85,15.86,15.83,15.85,376200.0,9.5483,9.5543,9.5362,9.5483,376200.0
2004-01-27 15:30:00,15.85,15.85,15.82,15.85,343700.0,9.5483,9.5483,9.5302,9.5483,343700.0
2004-01-28 09:30:00,15.92,15.98,15.86,15.9,522500.0,9.5904,9.6266,9.5543,9.5784,522500.0
2004-01-28 10:00:00,15.9,15.95,15.89,15.94,294400.0,9.5784,9.6085,9.5724,9.6025,294400.0
2004-01-28 10:30:00,15.93,15.97,15.92,15.95,121900.0,9.5965,9.6206,9.5904,9.6085,121900.0
2004-01-28 11:00:00,15.95,15.97,15.95,15.96,398800.0,9.6085,9.6206,9.6085,9.6145,398800.0
2004-01-28 11:30:00,15.96,15.98,15.95,15.97,191800.0,9.6145,9.6266,9.6085,9.6206,191800.0
2004-01-28 12:00:00,15.97,15.97,15.95,15.96,181300.0,9.6206,9.6206,9.6085,9.6145,181300.0
2004-01-28 12:30:00,15.97,15.97,15.95,15.97,145300.0,9.6206,9.6206,9.6085,9.6206,145300.0
2004-01-28 13:00:00,15.97,16.01,15.96,16.0,1167300.0,9.6206,9.6447,9.6145,9.6386,1167300.0
2004-01-28 13:30:00,16.0,16.01,15.99,15.99,166500.0,9.6386,9.6447,9.6326,9.6326,166500.0
2004-01-28 14:00:00,16.0,16.01,15.95,15.96,251400.0,9.6386,9.6447,9.6085,9.6145,251400.0
2004-01-28 14:30:00,15.96,15.99,15.92,15.97,239500.0,9.6145,9.6326,9.5904,9.6206,239500.0
2004-01-28 15:00:00,15.96,15.97,15.9,15.92,190700.0,9.6145,9.6206,9.5784,9.5904,190700.0
2004-01-28 15:30:00,15.91,15.93,15.8,15.93,293800.0,9.5844,9.5965,9.5181,9.5965,293800.0
2004-02-02 09:30:00,15.98,15.98,15.75,15.75,496700.0,9.6266,9.6266,9.488,9.488,496700.0
2004-02-02 10:00:00,15.75,15.85,15.75,15.8,300300.0,9.488,9.5483,9.488,9.5181,300300.0
2004-02-02 10:30:00,15.8,15.8,15.76,15.79,312600.0,9.5181,9.5181,9.494,9.5121,312600.0
2004-02-02 11:00:00,15.78,15.83,15.77,15.83,327200.0,9.5061,9.5362,9.5001,9.5362,327200.0
2004-02-02 11:30:00,15.84,15.85,15.81,15.83,236100.0,9.5422,9.5483,9.5242,9.5362,236100.0
2004-02-02 12:00:00,15.83,15.83,15.77,15.8,289600.0,9.5362,9.5362,9.5001,9.5181,289600.0
2004-02-02 12:30:00,15.79,15.83,15.79,15.8,294900.0,9.5121,9.5362,9.5121,9.5181,294900.0
2004-02-02 13:00:00,15.8,15.81,15.79,15.8,339900.0,9.5181,9.5242,9.5121,9.5181,339900.0
2004-02-02 13:30:00,15.79,15.88,15.79,15.87,341700.0,9.5121,9.5663,9.5121,9.5603,341700.0
2004-02-02 14:00:00,15.87,15.92,15.85,15.9,254400.0,9.5603,9.5904,9.5483,9.5784,254400.0
2004-02-02 14:30:00,15.9,15.9,15.85,15.86,214400.0,9.5784,9.5784,9.5483,9.5543,214400.0
2004-02-02 15:00:00,15.86,15.88,15.84,15.88,494800.0,9.5543,9.5663,9.5422,9.5663,494800.0
2004-02-02 15:30:00,15.88,15.88,15.85,15.86,368800.0,9.5663,9.5663,9.5483,9.5543,368800.0
2004-02-03 09:30:00,16.0,16.03,15.96,16.02,952200.0,9.6386,9.6567,9.6145,9.6507,952200.0
2004-02-03 10:00:00,16.05,16.09,16.03,16.09,915000.0,9.6687,9.6928,9.6567,9.6928,915000.0
2004-02-03 10:30:00,16.09,16.15,16.09,16.15,515900.0,9.6928,9.729,9.6928,9.729,515900.0
2004-02-03 11:00:00,16.15,16.15,16.15,16.15,0.0,9.729,9.729,9.729,9.729,0.0
2004-02-03 11:30:00,16.15,16.15,16.15,16.15,0.0,9.729,9.729,9.729,9.729,0.0
2004-02-03 12:00:00,16.15,16.15,16.15,16.15,0.0,9.729,9.729,9.729,9.729,0.0
2004-02-03 12:30:00,16.21,16.26,16.2,16.25,128400.0,9.7651,9.7953,9.7591,9.7892,128400.0
2004-02-03 13:00:00,16.24,16.29,16.24,16.29,109500.0,9.7832,9.8133,9.7832,9.8133,109500.0
2004-02-03 13:30:00,16.28,16.36,16.28,16.36,300400.0,9.8073,9.8555,9.8073,9.8555,300400.0
2004-02-03 14:00:00,16.35,16.37,16.32,16.32,694800.0,9.8495,9.8615,9.8314,9.8314,694800.0
2004-02-03 14:30:00,16.32,16.34,16.26,16.28,676100.0,9.8314,9.8434,9.7953,9.8073,676100.0
2004-02-03 15:00:00,16.27,16.31,16.27,16.3,578700.0,9.8013,9.8254,9.8013,9.8194,578700.0
2004-02-03 15:30:00,16.29,16.37,16.29,16.3,1149500.0,9.8133,9.8615,9.8133,9.8194,1149500.0
2004-02-04 09:30:00,16.32,16.32,16.14,16.24,220700.0,9.8314,9.8314,9.723,9.7832,220700.0
2004-02-04 10:00:00,16.24,16.28,16.24,16.25,390500.0,9.7832,9.8073,9.7832,9.7892,390500.0
2004-02-04 10:30:00,16.26,16.53,16.26,16.5,636200.0,9.7953,9.9579,9.7953,9.9398,636200.0
2004-02-04 11:00:00,16.48,16.49,16.43,16.45,365500.0,9.9278,9.9338,9.8977,9.9097,365500.0
2004-02-04 11:30:00,16.45,16.48,16.43,16.45,424900.0,9.9097,9.9278,9.8977,9.9097,424900.0
2004-02-04 12:00:00,16.45,16.55,16.45,16.55,289300.0,9.9097,9.97,9.9097,9.97,289300.0
2004-02-04 12:30:00,16.54,16.55,16.47,16.5,313500.0,9.9639,9.97,9.9218,9.9398,313500.0
2004-02-04 13:00:00,16.5,16.54,16.45,16.51,671600.0,9.9398,9.9639,9.9097,9.9459,671600.0
2004-02-04 13:30:00,16.5,16.62,16.5,16.6,415900.0,9.9398,10.0121,9.9398,10.0001,415900.0
2004-02-04 14:00:00,16.61,16.67,16.6,16.63,764800.0,10.0061,10.0422,10.0001,10.0181,764800.0
2004-02-04 14:30:00,16.63,16.68,16.63,16.64,321800.0,10.0181,10.0483,10.0181,10.0242,321800.0
2004-02-04 15:00:00,16.64,16.75,16.63,16.73,674900.0,10.0242,10.0904,10.0181,10.0784,674900.0
2004-02-04 15:30:00,16.74,16.74,14.89,16.6,842100.0,10.0844,10.0844,8.9699,10.0001,842100.0
2004-02-05 09:30:00,16.65,16.84,16.65,16.8,393600.0,10.0302,10.1447,10.0302,10.1206,393600.0
2004-02-05 10:00:00,16.79,16.83,16.75,16.76,438900.0,10.1145,10.1386,10.0904,10.0965,438900.0
2004-02-05 10:30:00,16.76,16.85,16.76,16.84,328300.0,10.0965,10.1507,10.0965,10.1447,328300.0
2004-02-05 11:00:00,16.85,17.0,16.84,16.99,646500.0,10.1507,10.241,10.1447,10.235,646500.0
2004-02-05 11:30:00,16.99,17.02,16.94,16.95,513400.0,10.235,10.2531,10.2049,10.2109,513400.0
2004-02-05 12:00:00,16.96,17.0,16.95,16.99,245900.0,10.2169,10.241,10.2109,10.235,245900.0
2004-02-05 12:30:00,16.99,16.99,16.95,16.98,247000.0,10.235,10.235,10.2109,10.229,247000.0
2004-02-05 13:00:00,16.98,16.98,16.94,16.95,405400.0,10.229,10.229,10.2049,10.2109,405400.0
2004-02-05 13:30:00,16.95,17.05,16.94,17.04,518800.0,10.2109,10.2712,10.2049,10.2651,518800.0
2004-02-05 14:00:00,17.04,17.08,16.97,17.03,1098000.0,10.2651,10.2892,10.223,10.2591,1098000.0
2004-02-05 14:30:00,17.03,17.11,17.02,17.06,616300.0,10.2591,10.3073,10.2531,10.2772,616300.0
2004-02-05 15:00:00,17.06,17.07,17.02,17.05,999600.0,10.2772,10.2832,10.2531,10.2712,999600.0
2004-02-05 15:30:00,17.05,17.16,17.05,17.15,1069100.0,10.2712,10.3374,10.2712,10.3314,1069100.0
2004-02-06 09:30:00,17.17,17.24,17.05,17.14,542000.0,10.3435,10.3856,10.2712,10.3254,542000.0
2004-02-06 10:00:00,17.15,17.24,17.11,17.24,531400.0,10.3314,10.3856,10.3073,10.3856,531400.0
2004-02-06 10:30:00,17.24,17.31,17.22,17.22,509500.0,10.3856,10.4278,10.3736,10.3736,509500.0
2004-02-06 11:00:00,17.22,17.26,17.22,17.23,225100.0,10.3736,10.3977,10.3736,10.3796,225100.0
2004-02-06 11:30:00,17.23,17.24,17.16,17.19,308500.0,10.3796,10.3856,10.3374,10.3555,308500.0
2004-02-06 12:00:00,17.18,17.21,17.18,17.19,134200.0,10.3495,10.3675,10.3495,10.3555,134200.0
2004-02-06 12:30:00,17.19,17.2,17.17,17.19,287200.0,10.3555,10.3615,10.3435,10.3555,287200.0
2004-02-06 13:00:00,17.19,17.19,17.17,17.19,267200.0,10.3555,10.3555,10.3435,10.3555,267200.0
2004-02-06 13:30:00,17.18,17.2,17.18,17.19,215500.0,10.3495,10.3615,10.3495,10.3555,215500.0
2004-02-06 14:00:00,17.18,17.19,17.16,17.19,349200.0,10.3495,10.3555,10.3374,10.3555,349200.0
2004-02-06 14:30:00,17.18,17.25,17.18,17.24,289500.0,10.3495,10.3916,10.3495,10.3856,289500.0
2004-02-06 15:00:00,17.23,17.26,17.22,17.22,347800.0,10.3796,10.3977,10.3736,10.3736,347800.0
2004-02-06 15:30:00,17.22,17.26,17.18,17.19,470300.0,10.3736,10.3977,10.3495,10.3555,470300.0
2004-02-09 09:30:00,17.44,17.44,17.19,17.19,401400.0,10.5061,10.5061,10.3555,10.3555,401400.0
2004-02-09 10:00:00,17.2,17.2,17.04,17.11,296600.0,10.3615,10.3615,10.2651,10.3073,296600.0
2004-02-09 10:30:00,17.11,17.11,16.94,16.95,287300.0,10.3073,10.3073,10.2049,10.2109,287300.0
2004-02-09 11:00:00,16.98,17.02,16.9,17.02,209800.0,10.229,10.2531,10.1808,10.2531,209800.0
2004-02-09 11:30:00,17.0,17.06,16.98,16.99,179700.0,10.241,10.2772,10.229,10.235,179700.0
2004-02-09 12:00:00,16.99,16.99,16.91,16.92,235800.0,10.235,10.235,10.1868,10.1928,235800.0
2004-02-09 12:30:00,16.92,17.02,16.92,17.01,160300.0,10.1928,10.2531,10.1928,10.2471,160300.0
2004-02-09 13:00:00,17.02,17.02,16.99,17.0,153800.0,10.2531,10.2531,10.235,10.241,153800.0
2004-02-09 13:30:00,17.0,17.0,16.97,17.0,164800.0,10.241,10.241,10.223,10.241,164800.0
2004-02-09 14:00:00,17.0,17.0,16.95,16.98,262700.0,10.241,10.241,10.2109,10.229,262700.0
2004-02-09 14:30:00,16.98,17.0,16.97,16.98,148800.0,10.229,10.241,10.223,10.229,148800.0
2004-02-09 15:00:00,16.98,16.99,16.9,16.93,398800.0,10.229,10.235,10.1808,10.1989,398800.0
2004-02-09 15:30:00,16.93,16.95,16.93,16.93,376300.0,10.1989,10.2109,10.1989,10.1989,376300.0
2004-02-10 10:00:00,16.81,16.82,16.7,16.71,182000.0,10.1266,10.1326,10.0603,10.0663,182000.0
2004-02-10 10:30:00,16.7,16.71,16.58,16.67,443700.0,10.0603,10.0663,9.988,10.0422,443700.0
2004-02-10 11:00:00,16.69,16.78,16.68,16.77,208300.0,10.0543,10.1085,10.0483,10.1025,208300.0
2004-02-10 11:30:00,16.77,16.78,16.74,16.77,218300.0,10.1025,10.1085,10.0844,10.1025,218300.0
2004-02-10 12:00:00,16.77,16.79,16.74,16.75,123100.0,10.1025,10.1145,10.0844,10.0904,123100.0
2004-02-10 12:30:00,16.75,16.84,16.74,16.82,221800.0,10.0904,10.1447,10.0844,10.1326,221800.0
2004-02-10 13:00:00,16.84,16.84,16.79,16.81,154000.0,10.1447,10.1447,10.1145,10.1266,154000.0
2004-02-10 13:30:00,16.81,16.83,16.78,16.79,87800.0,10.1266,10.1386,10.1085,10.1145,87800.0
2004-02-10 14:00:00,16.79,16.84,16.78,16.84,158200.0,10.1145,10.1447,10.1085,10.1447,158200.0
2004-02-10 14:30:00,16.84,16.86,16.82,16.85,137000.0,10.1447,10.1567,10.1326,10.1507,137000.0
2004-02-10 15:00:00,16.84,16.89,16.84,16.89,152900.0,10.1447,10.1748,10.1447,10.1748,152900.0
2004-02-10 15:30:00,16.89,16.91,16.84,16.84,344300.0,10.1748,10.1868,10.1447,10.1447,344300.0
2004-02-11 09:30:00,16.77,16.8,16.65,16.68,418800.0,10.1473,10.1655,10.0747,10.0929,418800.0
2004-02-11 10:00:00,16.67,16.72,16.61,16.65,196800.0,10.0868,10.1171,10.0505,10.0747,196800.0
2004-02-11 10:30:00,16.65,16.72,16.64,16.72,410700.0,10.0747,10.1171,10.0687,10.1171,410700.0
2004-02-11 11:00:00,16.7,16.74,16.65,16.65,307200.0,10.105,10.1292,10.0747,10.0747,307200.0
2004-02-11 11:30:00,16.65,16.68,16.62,16.66,237600.0,10.0747,10.0929,10.0566,10.0808,237600.0
2004-02-11 12:00:00,16.67,16.76,16.66,16.76,160200.0,10.0868,10.1413,10.0808,10.1413,160200.0
2004-02-11 12:30:00,16.77,16.77,16.71,16.73,89600.0,10.1473,10.1473,10.111,10.1231,89600.0
2004-02-11 13:00:00,16.74,16.77,16.72,16.73,281000.0,10.1292,10.1473,10.1171,10.1231,281000.0
2004-02-11 13:30:00,16.74,16.75,16.72,16.75,173000.0,10.1292,10.1352,10.1171,10.1352,173000.0
2004-02-11 14:00:00,16.75,16.86,16.74,16.85,341000.0,10.1352,10.2018,10.1292,10.1957,341000.0
2004-02-11 14:30:00,16.86,16.97,16.86,16.94,221500.0,10.2018,10.2683,10.2018,10.2502,221500.0
2004-02-11 15:00:00,16.94,16.94,16.88,16.88,151300.0,10.2502,10.2502,10.2139,10.2139,151300.0
2004-02-11 15:30:00,16.89,16.94,16.86,16.87,215400.0,10.2199,10.2502,10.2018,10.2078,215400.0
2004-02-12 09:30:00,16.9,16.92,16.8,16.83,188300.0,10.226,10.2381,10.1655,10.1836,188300.0
2004-02-12 10:00:00,16.84,16.98,16.84,16.97,165300.0,10.1897,10.2744,10.1897,10.2683,165300.0
2004-02-12 10:30:00,16.94,16.95,16.85,16.87,474700.0,10.2502,10.2562,10.1957,10.2078,474700.0
2004-02-12 11:00:00,16.87,16.88,16.83,16.87,121500.0,10.2078,10.2139,10.1836,10.2078,121500.0
2004-02-12 11:30:00,16.86,16.88,16.86,16.88,71500.0,10.2018,10.2139,10.2018,10.2139,71500.0
2004-02-12 12:00:00,16.87,16.89,16.87,16.87,234900.0,10.2078,10.2199,10.2078,10.2078,234900.0
2004-02-12 12:30:00,16.88,16.88,16.79,16.83,78700.0,10.2139,10.2139,10.1594,10.1836,78700.0
2004-02-12 13:00:00,16.83,16.84,16.81,16.84,70500.0,10.1836,10.1897,10.1715,10.1897,70500.0
2004-02-12 13:30:00,16.84,16.85,16.82,16.83,115500.0,10.1897,10.1957,10.1776,10.1836,115500.0
2004-02-12 14:00:00,16.84,16.86,16.83,16.86,99700.0,10.1897,10.2018,10.1836,10.2018,99700.0
2004-02-12 14:30:00,16.86,16.87,16.83,16.83,93000.0,10.2018,10.2078,10.1836,10.1836,93000.0
2004-02-12 15:00:00,16.85,16.85,16.8,16.81,116200.0,10.1957,10.1957,10.1655,10.1715,116200.0
2004-02-12 15:30:00,16.81,16.87,16.81,16.84,152000.0,10.1715,10.2078,10.1715,10.1897,152000.0
2004-02-13 09:30:00,16.87,16.95,16.83,16.95,267100.0,10.2078,10.2562,10.1836,10.2562,267100.0
2004-02-13 10:00:00,16.96,16.99,16.87,16.9,190300.0,10.2623,10.2804,10.2078,10.226,190300.0
2004-02-13 10:30:00,16.9,16.9,16.79,16.86,155400.0,10.226,10.226,10.1594,10.2018,155400.0
2004-02-13 11:00:00,16.86,16.89,16.85,16.86,90500.0,10.2018,10.2199,10.1957,10.2018,90500.0
2004-02-13 11:30:00,16.85,16.89,16.85,16.88,83800.0,10.1957,10.2199,10.1957,10.2139,83800.0
2004-02-13 12:00:00,16.88,16.9,16.84,16.84,125500.0,10.2139,10.226,10.1897,10.1897,125500.0
2004-02-13 12:30:00,16.84,16.86,16.83,16.84,130400.0,10.1897,10.2018,10.1836,10.1897,130400.0
2004-02-13 13:00:00,16.85,16.86,16.84,16.84,192200.0,10.1957,10.2018,10.1897,10.1897,192200.0
2004-02-13 13:30:00,16.85,16.88,16.84,16.85,122800.0,10.1957,10.2139,10.1897,10.1957,122800.0
2004-02-13 14:00:00,16.85,16.89,16.85,16.89,102300.0,10.1957,10.2199,10.1957,10.2199,102300.0
2004-02-13 14:30:00,16.89,16.9,16.87,16.89,126400.0,10.2199,10.226,10.2078,10.2199,126400.0
2004-02-13 15:00:00,16.9,16.92,16.87,16.92,206900.0,10.226,10.2381,10.2078,10.2381,206900.0
2004-02-13 15:30:00,16.92,16.92,16.9,16.9,148300.0,10.2381,10.2381,10.226,10.226,148300.0
2004-02-17 09:30:00,17.15,17.23,17.1,17.2,360200.0,10.3773,10.4257,10.347,10.4075,360200.0
2004-02-17 10:00:00,17.2,17.25,17.2,17.23,238000.0,10.4075,10.4378,10.4075,10.4257,238000.0
2004-02-17 10:30:00,17.22,17.34,17.18,17.34,423200.0,10.4196,10.4922,10.3954,10.4922,423200.0
2004-02-17 11:00:00,17.34,17.46,17.33,17.46,652500.0,10.4922,10.5648,10.4862,10.5648,652500.0
2004-02-17 11:30:00,17.47,17.48,17.44,17.44,132100.0,10.5709,10.5769,10.5527,10.5527,132100.0
2004-02-17 12:00:00,17.44,17.57,17.43,17.52,320900.0,10.5527,10.6314,10.5467,10.6011,320900.0
2004-02-17 12:30:00,17.52,17.55,17.52,17.53,246800.0,10.6011,10.6193,10.6011,10.6072,246800.0
2004-02-17 13:00:00,17.53,17.54,17.5,17.51,214600.0,10.6072,10.6132,10.589,10.5951,214600.0
2004-02-17 13:30:00,17.52,17.52,17.46,17.5,244100.0,10.6011,10.6011,10.5648,10.589,244100.0
2004-02-17 14:00:00,17.5,17.52,17.44,17.52,181100.0,10.589,10.6011,10.5527,10.6011,181100.0
2004-02-17 14:30:00,17.51,17.55,17.48,17.55,214700.0,10.5951,10.6193,10.5769,10.6193,214700.0
2004-02-17 15:00:00,17.55,17.56,17.52,17.53,338300.0,10.6193,10.6253,10.6011,10.6072,338300.0
2004-02-17 15:30:00,17.53,17.53,17.48,17.52,390500.0,10.6072,10.6072,10.5769,10.6011,390500.0
2004-02-18 09:30:00,17.75,17.83,17.66,17.68,556600.0,10.7403,10.7887,10.6858,10.698,556600.0
2004-02-18 10:00:00,17.66,17.69,17.62,17.68,326100.0,10.6858,10.704,10.6616,10.698,326100.0
2004-02-18 10:30:00,17.68,17.72,17.67,17.68,273600.0,10.698,10.7222,10.6919,10.698,273600.0
2004-02-18 11:00:00,17.68,17.74,17.65,17.71,226600.0,10.698,10.7343,10.6798,10.7161,226600.0
2004-02-18 11:30:00,17.72,17.74,17.68,17.74,233000.0,10.7222,10.7343,10.698,10.7343,233000.0
2004-02-18 12:00:00,17.73,17.74,17.67,17.67,479700.0,10.7282,10.7343,10.6919,10.6919,479700.0
2004-02-18 12:30:00,17.68,17.7,17.57,17.58,321500.0,10.698,10.7101,10.6314,10.6374,321500.0
2004-02-18 13:00:00,17.57,17.58,17.43,17.43,267000.0,10.6314,10.6374,10.5467,10.5467,267000.0
2004-02-18 13:30:00,17.43,17.55,17.42,17.45,162000.0,10.5467,10.6193,10.5406,10.5588,162000.0
2004-02-18 14:00:00,17.45,17.45,17.22,17.24,265800.0,10.5588,10.5588,10.4196,10.4317,265800.0
2004-02-18 14:30:00,17.24,17.46,17.24,17.46,379200.0,10.4317,10.5648,10.4317,10.5648,379200.0
2004-02-18 15:00:00,17.46,17.61,17.45,17.59,276000.0,10.5648,10.6556,10.5588,10.6435,276000.0
2004-02-18 15:30:00,17.58,17.59,17.55,17.59,326700.0,10.6374,10.6435,10.6193,10.6435,326700.0
2004-02-19 09:30:00,17.52,17.6,17.52,17.56,278300.0,10.6011,10.6495,10.6011,10.6253,278300.0
2004-02-19 10:00:00,17.56,17.56,17.42,17.46,182900.0,10.6253,10.6253,10.5406,10.5648,182900.0
2004-02-19 10:30:00,17.47,17.48,17.43,17.48,110000.0,10.5709,10.5769,10.5467,10.5769,110000.0
2004-02-19 11:00:00,17.47,17.48,17.4,17.4,127000.0,10.5709,10.5769,10.5285,10.5285,127000.0
2004-02-19 11:30:00,17.41,17.44,17.37,17.44,98100.0,10.5346,10.5527,10.5104,10.5527,98100.0
2004-02-19 12:00:00,17.43,17.44,17.39,17.39,86200.0,10.5467,10.5527,10.5225,10.5225,86200.0
2004-02-19 12:30:00,17.39,17.4,17.3,17.31,196400.0,10.5225,10.5285,10.468,10.4741,196400.0
2004-02-19 13:00:00,17.31,17.4,17.31,17.39,116200.0,10.4741,10.5285,10.4741,10.5225,116200.0
2004-02-19 13:30:00,17.39,17.5,17.38,17.49,185000.0,10.5225,10.589,10.5164,10.583,185000.0
2004-02-19 14:00:00,17.5,17.51,17.48,17.48,187000.0,10.589,10.5951,10.5769,10.5769,187000.0
2004-02-19 14:30:00,17.48,17.48,17.35,17.37,137800.0,10.5769,10.5769,10.4983,10.5104,137800.0
2004-02-19 15:00:00,17.37,17.42,17.35,17.38,288000.0,10.5104,10.5406,10.4983,10.5164,288000.0
2004-02-19 15:30:00,17.35,17.38,17.25,17.28,435700.0,10.4983,10.5164,10.4378,10.4559,435700.0
2004-02-20 09:30:00,17.28,17.29,17.05,17.12,305000.0,10.4559,10.462,10.3167,10.3591,305000.0
2004-02-20 10:00:00,17.15,17.3,17.12,17.25,384900.0,10.3773,10.468,10.3591,10.4378,384900.0
2004-02-20 10:30:00,17.25,17.25,17.1,17.17,290200.0,10.4378,10.4378,10.347,10.3894,290200.0
2004-02-20 11:00:00,17.17,17.17,17.14,17.14,118000.0,10.3894,10.3894,10.3712,10.3712,118000.0
2004-02-20 11:30:00,17.14,17.18,17.12,17.16,98000.0,10.3712,10.3954,10.3591,10.3833,98000.0
2004-02-20 12:00:00,17.16,17.18,17.16,17.18,51800.0,10.3833,10.3954,10.3833,10.3954,51800.0
2004-02-20 12:30:00,17.17,17.18,17.12,17.12,60000.0,10.3894,10.3954,10.3591,10.3591,60000.0
2004-02-20 13:00:00,17.12,17.15,17.12,17.12,59900.0,10.3591,10.3773,10.3591,10.3591,59900.0
2004-02-20 13:30:00,17.12,17.19,17.12,17.18,100000.0,10.3591,10.4015,10.3591,10.3954,100000.0
2004-02-20 14:00:00,17.18,17.2,17.14,17.15,158600.0,10.3954,10.4075,10.3712,10.3773,158600.0
2004-02-20 14:30:00,17.15,17.21,17.15,17.16,171200.0,10.3773,10.4136,10.3773,10.3833,171200.0
2004-02-20 15:00:00,17.16,17.21,17.15,17.2,116000.0,10.3833,10.4136,10.3773,10.4075,116000.0
2004-02-20 15:30:00,17.21,17.21,17.15,17.17,150700.0,10.4136,10.4136,10.3773,10.3894,150700.0
2004-02-23 09:30:00,17.32,17.42,17.3,17.41,266500.0,10.4801,10.5406,10.468,10.5346,266500.0
2004-02-23 10:00:00,17.41,17.44,17.33,17.42,238300.0,10.5346,10.5527,10.4862,10.5406,238300.0
2004-02-23 10:30:00,17.42,17.43,17.34,17.38,223200.0,10.5406,10.5467,10.4922,10.5164,223200.0
2004-02-23 11:00:00,17.38,17.38,17.3,17.34,192700.0,10.5164,10.5164,10.468,10.4922,192700.0
2004-02-23 11:30:00,17.33,17.36,17.3,17.32,124500.0,10.4862,10.5043,10.468,10.4801,124500.0
2004-02-23 12:00:00,17.33,17.42,17.29,17.42,197300.0,10.4862,10.5406,10.462,10.5406,197300.0
2004-02-23 12:30:00,17.41,17.43,17.4,17.41,110500.0,10.5346,10.5467,10.5285,10.5346,110500.0
2004-02-23 13:00:00,17.4,17.44,17.39,17.4,125600.0,10.5285,10.5527,10.5225,10.5285,125600.0
2004-02-23 13:30:00,17.4,17.41,17.37,17.38,106800.0,10.5285,10.5346,10.5104,10.5164,106800.0
2004-02-23 14:00:00,17.39,17.43,17.37,17.43,163500.0,10.5225,10.5467,10.5104,10.5467,163500.0
2004-02-23 14:30:00,17.42,17.43,17.4,17.43,166400.0,10.5406,10.5467,10.5285,10.5467,166400.0
2004-02-23 15:00:00,17.42,17.47,17.41,17.42,261200.0,10.5406,10.5709,10.5346,10.5406,261200.0
2004-02-23 15:30:00,17.41,17.44,17.41,17.42,300100.0,10.5346,10.5527,10.5346,10.5406,300100.0
2004-02-24 09:30:00,17.44,17.45,17.29,17.32,230400.0,10.5527,10.5588,10.462,10.4801,230400.0
2004-02-24 10:00:00,17.33,17.38,17.3,17.33,210800.0,10.4862,10.5164,10.468,10.4862,210800.0
2004-02-24 10:30:00,17.32,17.33,17.26,17.29,213200.0,10.4801,10.4862,10.4438,10.462,213200.0
2004-02-24 11:00:00,17.29,17.29,17.17,17.17,138100.0,10.462,10.462,10.3894,10.3894,138100.0
2004-02-24 11:30:00,17.17,17.17,17.07,17.08,171800.0,10.3894,10.3894,10.3288,10.3349,171800.0
2004-02-24 12:00:00,17.08,17.09,16.95,17.01,332300.0,10.3349,10.3409,10.2562,10.2925,332300.0
2004-02-24 12:30:00,17.0,17.02,16.97,17.01,149800.0,10.2865,10.2986,10.2683,10.2925,149800.0
2004-02-24 13:00:00,17.01,17.05,17.0,17.01,110700.0,10.2925,10.3167,10.2865,10.2925,110700.0
2004-02-24 13:30:00,17.01,17.05,17.0,17.02,95200.0,10.2925,10.3167,10.2865,10.2986,95200.0
2004-02-24 14:00:00,17.01,17.05,17.0,17.02,154900.0,10.2925,10.3167,10.2865,10.2986,154900.0
2004-02-24 14:30:00,17.01,17.05,16.99,17.01,177100.0,10.2925,10.3167,10.2804,10.2925,177100.0
2004-02-24 15:00:00,17.0,17.05,17.0,17.04,169300.0,10.2865,10.3167,10.2865,10.3107,169300.0
2004-02-24 15:30:00,17.03,17.06,17.0,17.04,326900.0,10.3046,10.3228,10.2865,10.3107,326900.0
2004-02-25 09:30:00,17.03,17.04,16.95,17.01,189600.0,10.3046,10.3107,10.2562,10.2925,189600.0
2004-02-25 10:00:00,17.01,17.04,16.96,16.96,211800.0,10.2925,10.3107,10.2623,10.2623,211800.0
2004-02-25 10:30:00,16.96,16.96,16.84,16.87,329800.0,10.2623,10.2623,10.1897,10.2078,329800.0
2004-02-25 11:00:00,16.87,16.96,16.86,16.87,213400.0,10.2078,10.2623,10.2018,10.2078,213400.0
2004-02-25 11:30:00,16.86,16.87,16.81,16.83,150400.0,10.2018,10.2078,10.1715,10.1836,150400.0
2004-02-25 12:00:00,16.82,16.91,16.82,16.89,129700.0,10.1776,10.232,10.1776,10.2199,129700.0
2004-02-25 12:30:00,16.91,17.0,16.9,17.0,188000.0,10.232,10.2865,10.226,10.2865,188000.0
2004-02-25 13:00:00,17.0,17.07,16.97,17.03,763100.0,10.2865,10.3288,10.2683,10.3046,763100.0
2004-02-25 13:30:00,17.02,17.07,17.02,17.04,468400.0,10.2986,10.3288,10.2986,10.3107,468400.0
2004-02-25 14:00:00,17.03,17.05,17.01,17.03,109600.0,10.3046,10.3167,10.2925,10.3046,109600.0
2004-02-25 14:30:00,17.02,17.08,17.02,17.04,286500.0,10.2986,10.3349,10.2986,10.3107,286500.0
2004-02-25 15:00:00,17.05,17.16,17.04,17.09,273900.0,10.3167,10.3833,10.3107,10.3409,273900.0
2004-02-25 15:30:00,17.09,17.09,17.03,17.05,297600.0,10.3409,10.3409,10.3046,10.3167,297600.0
2004-02-26 09:30:00,17.04,17.07,17.0,17.02,120500.0,10.3107,10.3288,10.2865,10.2986,120500.0
2004-02-26 10:00:00,17.01,17.03,16.96,16.97,111400.0,10.2925,10.3046,10.2623,10.2683,111400.0
2004-02-26 10:30:00,16.96,17.0,16.9,16.92,289000.0,10.2623,10.2865,10.226,10.2381,289000.0
2004-02-26 11:00:00,16.92,16.92,16.84,16.86,400500.0,10.2381,10.2381,10.1897,10.2018,400500.0
2004-02-26 11:30:00,16.86,16.9,16.84,16.88,237600.0,10.2018,10.226,10.1897,10.2139,237600.0
2004-02-26 12:00:00,16.88,16.9,16.87,16.9,218500.0,10.2139,10.226,10.2078,10.226,218500.0
2004-02-26 12:30:00,16.9,16.99,16.89,16.95,175800.0,10.226,10.2804,10.2199,10.2562,175800.0
2004-02-26 13:00:00,16.95,16.99,16.91,16.98,286500.0,10.2562,10.2804,10.232,10.2744,286500.0
2004-02-26 13:30:00,16.98,17.02,16.96,16.99,133000.0,10.2744,10.2986,10.2623,10.2804,133000.0
2004-02-26 14:00:00,16.99,17.03,16.96,17.02,237300.0,10.2804,10.3046,10.2623,10.2986,237300.0
2004-02-26 14:30:00,17.01,17.08,17.0,17.07,208200.0,10.2925,10.3349,10.2865,10.3288,208200.0
2004-02-26 15:00:00,17.07,17.19,17.07,17.19,387600.0,10.3288,10.4015,10.3288,10.4015,387600.0
2004-02-26 15:30:00,17.2,17.21,17.16,17.18,432800.0,10.4075,10.4136,10.3833,10.3954,432800.0
2004-02-27 09:30:00,16.5,17.29,16.5,17.15,139100.0,9.9839,10.462,9.9839,10.3773,139100.0
2004-02-27 10:00:00,17.17,17.39,17.16,17.22,117200.0,10.3894,10.5225,10.3833,10.4196,117200.0
2004-02-27 10:30:00,17.22,17.31,17.22,17.28,121500.0,10.4196,10.4741,10.4196,10.4559,121500.0
2004-02-27 11:00:00,17.29,17.38,17.28,17.34,111300.0,10.462,10.5164,10.4559,10.4922,111300.0
2004-02-27 11:30:00,17.34,17.36,17.14,17.14,148100.0,10.4922,10.5043,10.3712,10.3712,148100.0
2004-02-27 12:00:00,17.14,17.24,17.14,17.23,184000.0,10.3712,10.4317,10.3712,10.4257,184000.0
2004-02-27 12:30:00,17.24,17.29,17.23,17.26,195100.0,10.4317,10.462,10.4257,10.4438,195100.0
2004-02-27 13:00:00,17.25,17.27,17.24,17.24,198100.0,10.4378,10.4499,10.4317,10.4317,198100.0
2004-02-27 13:30:00,17.24,17.28,17.21,17.25,212100.0,10.4317,10.4559,10.4136,10.4378,212100.0
2004-02-27 14:00:00,17.24,17.28,17.24,17.27,103400.0,10.4317,10.4559,10.4317,10.4499,103400.0
2004-02-27 14:30:00,17.28,17.3,17.27,17.3,282600.0,10.4559,10.468,10.4499,10.468,282600.0
2004-02-27 15:00:00,17.3,17.3,17.24,17.25,243700.0,10.468,10.468,10.4317,10.4378,243700.0
2004-02-27 15:30:00,17.25,17.25,17.18,17.21,261900.0,10.4378,10.4378,10.3954,10.4136,261900.0
2004-03-01 09:30:00,17.25,17.34,17.2,17.3,134800.0,10.4378,10.4922,10.4075,10.468,134800.0
2004-03-01 10:00:00,17.31,17.37,17.26,17.37,86700.0,10.4741,10.5104,10.4438,10.5104,86700.0
2004-03-01 10:30:00,17.37,17.4,17.36,17.36,98600.0,10.5104,10.5285,10.5043,10.5043,98600.0
2004-03-01 11:00:00,17.36,17.36,17.26,17.35,157800.0,10.5043,10.5043,10.4438,10.4983,157800.0
2004-03-01 11:30:00,17.36,17.36,17.33,17.35,87400.0,10.5043,10.5043,10.4862,10.4983,87400.0
2004-03-01 12:00:00,17.35,17.42,17.35,17.39,302300.0,10.4983,10.5406,10.4983,10.5225,302300.0
2004-03-01 12:30:00,17.39,17.4,17.37,17.4,86100.0,10.5225,10.5285,10.5104,10.5285,86100.0
2004-03-01 13:00:00,17.4,17.42,17.38,17.41,107600.0,10.5285,10.5406,10.5164,10.5346,107600.0
2004-03-01 13:30:00,17.41,17.41,17.38,17.39,88600.0,10.5346,10.5346,10.5164,10.5225,88600.0
2004-03-01 14:00:00,17.39,17.48,17.39,17.48,185200.0,10.5225,10.5769,10.5225,10.5769,185200.0
2004-03-01 14:30:00,17.48,17.52,17.47,17.5,212700.0,10.5769,10.6011,10.5709,10.589,212700.0
2004-03-01 15:00:00,17.51,17.51,17.34,17.34,223200.0,10.5951,10.5951,10.4922,10.4922,223200.0
2004-03-01 15:30:00,17.34,17.34,17.29,17.31,542500.0,10.4922,10.4922,10.462,10.4741,542500.0
2004-03-02 09:30:00,17.33,17.34,17.22,17.25,117900.0,10.4862,10.4922,10.4196,10.4378,117900.0
2004-03-02 10:00:00,17.26,17.32,17.2,17.31,96500.0,10.4438,10.4801,10.4075,10.4741,96500.0
2004-03-02 10:30:00,17.31,17.41,17.3,17.4,140800.0,10.4741,10.5346,10.468,10.5285,140800.0
2004-03-02 11:00:00,17.4,17.4,17.35,17.4,82200.0,10.5285,10.5285,10.4983,10.5285,82200.0
2004-03-02 11:30:00,17.4,17.42,17.34,17.35,101500.0,10.5285,10.5406,10.4922,10.4983,101500.0
2004-03-02 12:00:00,17.35,17.36,17.25,17.3,54800.0,10.4983,10.5043,10.4378,10.468,54800.0
2004-03-02 12:30:00,17.3,17.34,17.28,17.31,72000.0,10.468,10.4922,10.4559,10.4741,72000.0
2004-03-02 13:00:00,17.31,17.35,17.31,17.33,61000.0,10.4741,10.4983,10.4741,10.4862,61000.0
2004-03-02 13:30:00,17.34,17.35,17.27,17.29,135600.0,10.4922,10.4983,10.4499,10.462,135600.0
2004-03-02 14:00:00,17.29,17.3,17.22,17.25,94100.0,10.462,10.468,10.4196,10.4378,94100.0
2004-03-02 14:30:00,17.25,17.27,17.23,17.25,84900.0,10.4378,10.4499,10.4257,10.4378,84900.0
2004-03-02 15:00:00,17.25,17.28,17.23,17.28,157700.0,10.4378,10.4559,10.4257,10.4559,157700.0
2004-03-02 15:30:00,17.28,17.29,17.21,17.25,180600.0,10.4559,10.462,10.4136,10.4378,180600.0
2004-03-03 09:30:00,17.21,17.3,17.21,17.28,106300.0,10.4136,10.468,10.4136,10.4559,106300.0
2004-03-03 10:00:00,17.29,17.29,17.24,17.25,109600.0,10.462,10.462,10.4317,10.4378,109600.0
2004-03-03 10:30:00,17.25,17.3,17.23,17.27,104600.0,10.4378,10.468,10.4257,10.4499,104600.0
2004-03-03 11:00:00,17.27,17.34,17.26,17.32,72700.0,10.4499,10.4922,10.4438,10.4801,72700.0
2004-03-03 11:30:00,17.32,17.32,17.27,17.32,79200.0,10.4801,10.4801,10.4499,10.4801,79200.0
2004-03-03 12:00:00,17.33,17.35,17.29,17.34,50600.0,10.4862,10.4983,10.462,10.4922,50600.0
2004-03-03 12:30:00,17.34,17.37,17.31,17.33,53900.0,10.4922,10.5104,10.4741,10.4862,53900.0
2004-03-03 13:00:00,17.33,17.41,17.32,17.4,87000.0,10.4862,10.5346,10.4801,10.5285,87000.0
2004-03-03 13:30:00,17.41,17.48,17.39,17.42,146400.0,10.5346,10.5769,10.5225,10.5406,146400.0
2004-03-03 14:00:00,17.43,17.43,17.34,17.36,140300.0,10.5467,10.5467,10.4922,10.5043,140300.0
2004-03-03 14:30:00,17.36,17.41,17.25,17.27,272800.0,10.5043,10.5346,10.4378,10.4499,272800.0
2004-03-03 15:00:00,17.27,17.34,17.27,17.33,162100.0,10.4499,10.4922,10.4499,10.4862,162100.0
2004-03-03 15:30:00,17.31,17.35,17.3,17.32,467500.0,10.4741,10.4983,10.468,10.4801,467500.0
2004-03-04 09:30:00,17.35,17.43,17.3,17.4,136100.0,10.4983,10.5467,10.468,10.5285,136100.0
2004-03-04 10:00:00,17.39,17.4,17.36,17.38,77000.0,10.5225,10.5285,10.5043,10.5164,77000.0
2004-03-04 10:30:00,17.38,17.4,17.26,17.29,168500.0,10.5164,10.5285,10.4438,10.462,168500.0
2004-03-04 11:00:00,17.28,17.35,17.28,17.29,157100.0,10.4559,10.4983,10.4559,10.462,157100.0
2004-03-04 11:30:00,17.29,17.29,17.21,17.27,136900.0,10.462,10.462,10.4136,10.4499,136900.0
2004-03-04 12:00:00,17.27,17.3,17.26,17.29,51700.0,10.4499,10.468,10.4438,10.462,51700.0
2004-03-04 12:30:00,17.29,17.34,17.28,17.31,107800.0,10.462,10.4922,10.4559,10.4741,107800.0
2004-03-04 13:00:00,17.32,17.34,17.31,17.32,255000.0,10.4801,10.4922,10.4741,10.4801,255000.0
2004-03-04 13:30:00,17.31,17.32,17.28,17.29,52300.0,10.4741,10.4801,10.4559,10.462,52300.0
2004-03-04 14:00:00,17.29,17.31,17.28,17.28,148100.0,10.462,10.4741,10.4559,10.4559,148100.0
2004-03-04 14:30:00,17.29,17.31,17.25,17.3,99700.0,10.462,10.4741,10.4378,10.468,99700.0
2004-03-04 15:00:00,17.29,17.31,17.27,17.3,128100.0,10.462,10.4741,10.4499,10.468,128100.0
2004-03-04 15:30:00,17.3,17.32,17.26,17.27,258100.0,10.468,10.4801,10.4438,10.4499,258100.0
2004-03-05 09:30:00,16.7,16.95,16.64,16.83,594200.0,10.105,10.2562,10.0687,10.1836,594200.0
2004-03-05 10:00:00,16.83,16.83,16.68,16.71,331000.0,10.1836,10.1836,10.0929,10.111,331000.0
2004-03-05 10:30:00,16.72,16.99,16.71,16.83,258600.0,10.1171,10.2804,10.111,10.1836,258600.0
2004-03-05 11:00:00,16.82,16.83,16.7,16.78,304400.0,10.1776,10.1836,10.105,10.1534,304400.0
2004-03-05 11:30:00,16.78,16.81,16.73,16.78,211300.0,10.1534,10.1715,10.1231,10.1534,211300.0
2004-03-05 12:00:00,16.79,16.87,16.75,16.84,321500.0,10.1594,10.2078,10.1352,10.1897,321500.0
2004-03-05 12:30:00,16.86,16.95,16.85,16.94,127300.0,10.2018,10.2562,10.1957,10.2502,127300.0
2004-03-05 13:00:00,16.95,17.0,16.94,16.96,113300.0,10.2562,10.2865,10.2502,10.2623,113300.0
2004-03-05 13:30:00,16.97,16.99,16.92,16.95,113500.0,10.2683,10.2804,10.2381,10.2562,113500.0
2004-03-05 14:00:00,16.94,17.0,16.94,16.99,158700.0,10.2502,10.2865,10.2502,10.2804,158700.0
2004-03-05 14:30:00,16.99,17.07,16.98,17.02,244900.0,10.2804,10.3288,10.2744,10.2986,244900.0
2004-03-05 15:00:00,17.02,17.1,16.99,17.09,190500.0,10.2986,10.347,10.2804,10.3409,190500.0
2004-03-05 15:30:00,17.1,17.13,17.05,17.06,350000.0,10.347,10.3652,10.3167,10.3228,350000.0
2004-03-08 09:30:00,17.01,17.06,16.85,17.0,185500.0,10.2925,10.3228,10.1957,10.2865,185500.0
2004-03-08 10:00:00,16.99,17.0,16.86,16.89,117800.0,10.2804,10.2865,10.2018,10.2199,117800.0
2004-03-08 10:30:00,16.9,16.96,16.9,16.94,109700.0,10.226,10.2623,10.226,10.2502,109700.0
2004-03-08 11:00:00,16.93,17.08,16.93,17.05,133500.0,10.2441,10.3349,10.2441,10.3167,133500.0
2004-03-08 11:30:00,17.05,17.05,17.0,17.0,55600.0,10.3167,10.3167,10.2865,10.2865,55600.0
2004-03-08 12:00:00,17.0,17.02,16.98,16.99,65800.0,10.2865,10.2986,10.2744,10.2804,65800.0
2004-03-08 12:30:00,16.99,16.99,16.92,16.95,88500.0,10.2804,10.2804,10.2381,10.2562,88500.0
2004-03-08 13:00:00,16.94,16.95,16.93,16.94,65900.0,10.2502,10.2562,10.2441,10.2502,65900.0
2004-03-08 13:30:00,16.95,16.98,16.91,16.92,158300.0,10.2562,10.2744,10.232,10.2381,158300.0
2004-03-08 14:00:00,16.92,16.95,16.89,16.9,103600.0,10.2381,10.2562,10.2199,10.226,103600.0
2004-03-08 14:30:00,16.9,16.95,16.88,16.95,99900.0,10.226,10.2562,10.2139,10.2562,99900.0
2004-03-08 15:00:00,16.95,16.95,16.92,16.95,91600.0,10.2562,10.2562,10.2381,10.2562,91600.0
2004-03-08 15:30:00,16.95,16.95,16.83,16.85,180900.0,10.2562,10.2562,10.1836,10.1957,180900.0
2004-03-09 09:30:00,16.84,16.86,16.54,16.54,213300.0,10.1897,10.2018,10.0082,10.0082,213300.0
2004-03-09 10:00:00,16.55,16.6,16.38,16.47,311300.0,10.0142,10.0445,9.9113,9.9658,311300.0
2004-03-09 10:30:00,16.46,16.46,16.33,16.39,385100.0,9.9597,9.9597,9.8811,9.9174,385100.0
2004-03-09 11:00:00,16.4,16.46,16.38,16.38,303400.0,9.9234,9.9597,9.9113,9.9113,303400.0
2004-03-09 11:30:00,16.39,16.41,16.31,16.39,245600.0,9.9174,9.9295,9.869,9.9174,245600.0
2004-03-09 12:00:00,16.39,16.47,16.37,16.44,379100.0,9.9174,9.9658,9.9053,9.9476,379100.0
2004-03-09 12:30:00,16.44,16.56,16.43,16.5,204000.0,9.9476,10.0203,9.9416,9.9839,204000.0
2004-03-09 13:00:00,16.5,16.55,16.5,16.54,199000.0,9.9839,10.0142,9.9839,10.0082,199000.0
2004-03-09 13:30:00,16.54,16.6,16.52,16.56,96700.0,10.0082,10.0445,9.996,10.0203,96700.0
2004-03-09 14:00:00,16.57,16.67,16.55,16.64,145800.0,10.0263,10.0868,10.0142,10.0687,145800.0
2004-03-09 14:30:00,16.63,16.68,16.62,16.64,103700.0,10.0626,10.0929,10.0566,10.0687,103700.0
2004-03-09 15:00:00,16.65,16.66,16.58,16.59,223800.0,10.0747,10.0808,10.0324,10.0384,223800.0
2004-03-09 15:30:00,16.59,16.65,16.59,16.62,334100.0,10.0384,10.0747,10.0384,10.0566,334100.0
2004-03-10 09:30:00,16.9,17.41,16.51,16.52,207000.0,10.226,10.5346,9.99,9.996,207000.0
2004-03-10 10:00:00,16.52,16.6,16.49,16.58,313000.0,9.996,10.0445,9.9779,10.0324,313000.0
2004-03-10 10:30:00,16.58,16.68,16.52,16.61,189000.0,10.0324,10.0929,9.996,10.0505,189000.0
2004-03-10 11:00:00,16.61,16.64,16.57,16.6,148100.0,10.0505,10.0687,10.0263,10.0445,148100.0
2004-03-10 11:30:00,16.6,16.61,16.46,16.5,218500.0,10.0445,10.0505,9.9597,9.9839,218500.0
2004-03-10 12:00:00,16.5,16.53,16.43,16.53,206800.0,9.9839,10.0021,9.9416,10.0021,206800.0
2004-03-10 12:30:00,16.52,16.55,16.51,16.54,111700.0,9.996,10.0142,9.99,10.0082,111700.0
2004-03-10 13:00:00,16.53,16.54,16.44,16.46,138500.0,10.0021,10.0082,9.9476,9.9597,138500.0
2004-03-10 13:30:00,16.46,16.49,16.4,16.44,134600.0,9.9597,9.9779,9.9234,9.9476,134600.0
2004-03-10 14:00:00,16.44,16.55,16.42,16.54,129200.0,9.9476,10.0142,9.9355,10.0082,129200.0
2004-03-10 14:30:00,16.54,16.57,16.52,16.56,150900.0,10.0082,10.0263,9.996,10.0203,150900.0
2004-03-10 15:00:00,16.57,16.57,16.37,16.4,264400.0,10.0263,10.0263,9.9053,9.9234,264400.0
2004-03-10 15:30:00,16.41,16.49,16.38,16.38,278600.0,9.9295,9.9779,9.9113,9.9113,278600.0
2004-03-11 09:30:00,16.32,16.33,16.1,16.16,393700.0,9.875,9.8811,9.7419,9.7782,393700.0
2004-03-11 10:00:00,16.15,16.3,16.15,16.29,210000.0,9.7722,9.8629,9.7722,9.8569,210000.0
2004-03-11 10:30:00,16.28,16.29,16.2,16.25,156800.0,9.8508,9.8569,9.8024,9.8327,156800.0
2004-03-11 11:00:00,16.24,16.29,16.23,16.24,204300.0,9.8266,9.8569,9.8206,9.8266,204300.0
2004-03-11 11:30:00,16.25,16.3,16.24,16.3,185300.0,9.8327,9.8629,9.8266,9.8629,185300.0
2004-03-11 12:00:00,16.3,16.4,16.29,16.4,189200.0,9.8629,9.9234,9.8569,9.9234,189200.0
2004-03-11 12:30:00,16.39,16.4,16.29,16.29,137900.0,9.9174,9.9234,9.8569,9.8569,137900.0
2004-03-11 13:00:00,16.29,16.29,16.22,16.25,262300.0,9.8569,9.8569,9.8145,9.8327,262300.0
2004-03-11 13:30:00,16.26,16.29,16.25,16.28,99900.0,9.8387,9.8569,9.8327,9.8508,99900.0
2004-03-11 14:00:00,16.28,16.4,16.28,16.39,122500.0,9.8508,9.9234,9.8508,9.9174,122500.0
2004-03-11 14:30:00,16.4,16.41,16.28,16.28,218500.0,9.9234,9.9295,9.8508,9.8508,218500.0
2004-03-11 15:00:00,16.28,16.35,16.24,16.25,318500.0,9.8508,9.8932,9.8266,9.8327,318500.0
2004-03-11 15:30:00,16.23,16.25,16.13,16.15,463000.0,9.8206,9.8327,9.7601,9.7722,463000.0
2004-03-12 09:30:00,16.35,16.68,16.32,16.56,302300.0,9.8932,10.0929,9.875,10.0203,302300.0
2004-03-12 10:00:00,16.55,16.74,16.55,16.58,306600.0,10.0142,10.1292,10.0142,10.0324,306600.0
2004-03-12 10:30:00,16.58,16.59,16.44,16.47,223900.0,10.0324,10.0384,9.9476,9.9658,223900.0
2004-03-12 11:00:00,16.5,16.52,16.46,16.52,234300.0,9.9839,9.996,9.9597,9.996,234300.0
2004-03-12 11:30:00,16.52,16.53,16.47,16.53,551900.0,9.996,10.0021,9.9658,10.0021,551900.0
2004-03-12 12:00:00,16.53,16.55,16.49,16.5,349800.0,10.0021,10.0142,9.9779,9.9839,349800.0
2004-03-12 12:30:00,16.5,16.5,16.44,16.48,93700.0,9.9839,9.9839,9.9476,9.9718,93700.0
2004-03-12 13:00:00,16.48,16.5,16.45,16.46,58600.0,9.9718,9.9839,9.9537,9.9597,58600.0
2004-03-12 13:30:00,16.45,16.52,16.45,16.5,210900.0,9.9537,9.996,9.9537,9.9839,210900.0
2004-03-12 14:00:00,16.51,16.62,16.51,16.6,170100.0,9.99,10.0566,9.99,10.0445,170100.0
2004-03-12 14:30:00,16.6,16.61,16.48,16.49,99700.0,10.0445,10.0505,9.9718,9.9779,99700.0
2004-03-12 15:00:00,16.49,16.55,16.48,16.54,97600.0,9.9779,10.0142,9.9718,10.0082,97600.0
2004-03-12 15:30:00,16.54,16.57,16.5,16.56,188600.0,10.0082,10.0263,9.9839,10.0203,188600.0
2004-03-15 09:30:00,16.5,16.63,16.45,16.6,206800.0,9.9839,10.0626,9.9537,10.0445,206800.0
2004-03-15 10:00:00,16.56,16.59,16.51,16.52,129600.0,10.0203,10.0384,9.99,9.996,129600.0
2004-03-15 10:30:00,16.52,16.52,16.4,16.41,171500.0,9.996,9.996,9.9234,9.9295,171500.0
2004-03-15 11:00:00,16.42,16.51,16.4,16.5,118100.0,9.9355,9.99,9.9234,9.9839,118100.0
2004-03-15 11:30:00,16.51,16.51,16.43,16.43,103800.0,9.99,9.99,9.9416,9.9416,103800.0
2004-03-15 12:00:00,16.42,16.42,16.37,16.4,143100.0,9.9355,9.9355,9.9053,9.9234,143100.0
2004-03-15 12:30:00,16.38,16.57,16.38,16.55,108800.0,9.9113,10.0263,9.9113,10.0142,108800.0
2004-03-15 13:00:00,16.55,16.56,16.35,16.35,104300.0,10.0142,10.0203,9.8932,9.8932,104300.0
2004-03-15 13:30:00,16.35,16.46,16.35,16.42,64100.0,9.8932,9.9597,9.8932,9.9355,64100.0
2004-03-15 14:00:00,16.44,16.45,16.36,16.36,86500.0,9.9476,9.9537,9.8992,9.8992,86500.0
2004-03-15 14:30:00,16.37,16.42,16.31,16.41,119300.0,9.9053,9.9355,9.869,9.9295,119300.0
2004-03-15 15:00:00,16.39,16.49,16.39,16.41,173400.0,9.9174,9.9779,9.9174,9.9295,173400.0
2004-03-15 15:30:00,16.4,16.44,16.35,16.41,421200.0,9.9234,9.9476,9.8932,9.9295,421200.0
2004-03-16 09:30:00,16.58,16.61,16.46,16.58,246400.0,10.0324,10.0505,9.9597,10.0324,246400.0
2004-03-16 10:00:00,16.58,16.68,16.57,16.65,235200.0,10.0324,10.0929,10.0263,10.0747,235200.0
2004-03-16 10:30:00,16.65,16.77,16.63,16.73,263100.0,10.0747,10.1473,10.0626,10.1231,263100.0
2004-03-16 11:00:00,16.73,16.85,16.73,16.81,251400.0,10.1231,10.1957,10.1231,10.1715,251400.0
2004-03-16 11:30:00,16.83,16.87,16.8,16.86,185000.0,10.1836,10.2078,10.1655,10.2018,185000.0
2004-03-16 12:00:00,16.83,16.85,16.78,16.82,178400.0,10.1836,10.1957,10.1534,10.1776,178400.0
2004-03-16 12:30:00,16.82,16.82,16.78,16.8,195800.0,10.1776,10.1776,10.1534,10.1655,195800.0
2004-03-16 13:00:00,16.8,16.84,16.77,16.82,168800.0,10.1655,10.1897,10.1473,10.1776,168800.0
2004-03-16 13:30:00,16.82,16.86,16.82,16.85,189600.0,10.1776,10.2018,10.1776,10.1957,189600.0
2004-03-16 14:00:00,16.86,16.88,16.8,16.82,258900.0,10.2018,10.2139,10.1655,10.1776,258900.0
2004-03-16 14:30:00,16.82,16.85,16.7,16.8,213500.0,10.1776,10.1957,10.105,10.1655,213500.0
2004-03-16 15:00:00,16.79,16.84,16.78,16.81,314500.0,10.1594,10.1897,10.1534,10.1715,314500.0
2004-03-16 15:30:00,16.81,16.84,16.79,16.82,290700.0,10.1715,10.1897,10.1594,10.1776,290700.0
2004-03-17 09:30:00,16.8,16.83,16.7,16.77,333700.0,10.1655,10.1836,10.105,10.1473,333700.0
2004-03-17 10:00:00,16.76,16.77,16.69,16.73,292400.0,10.1413,10.1473,10.0989,10.1231,292400.0
2004-03-17 10:30:00,16.73,16.75,16.65,16.67,653000.0,10.1231,10.1352,10.0747,10.0868,653000.0
2004-03-17 11:00:00,16.67,16.83,16.67,16.77,195600.0,10.0868,10.1836,10.0868,10.1473,195600.0
2004-03-17 11:30:00,16.76,16.82,16.75,16.82,335600.0,10.1413,10.1776,10.1352,10.1776,335600.0
2004-03-17 12:00:00,16.82,16.87,16.79,16.86,333300.0,10.1776,10.2078,10.1594,10.2018,333300.0
2004-03-17 12:30:00,16.85,16.89,16.85,16.87,256700.0,10.1957,10.2199,10.1957,10.2078,256700.0
2004-03-17 13:00:00,16.87,16.89,16.86,16.87,296400.0,10.2078,10.2199,10.2018,10.2078,296400.0
2004-03-17 13:30:00,16.87,16.87,16.82,16.85,236300.0,10.2078,10.2078,10.1776,10.1957,236300.0
2004-03-17 14:00:00,16.86,16.92,16.83,16.92,335200.0,10.2018,10.2381,10.1836,10.2381,335200.0
2004-03-17 14:30:00,16.91,16.94,16.9,16.92,565400.0,10.232,10.2502,10.226,10.2381,565400.0
2004-03-17 15:00:00,16.91,16.96,16.88,16.95,258100.0,10.232,10.2623,10.2139,10.2562,258100.0
2004-03-17 15:30:00,16.94,16.97,16.94,16.95,311100.0,10.2502,10.2683,10.2502,10.2562,311100.0
2004-03-18 09:30:00,16.88,16.95,16.82,16.82,149500.0,10.2139,10.2562,10.1776,10.1776,149500.0
2004-03-18 10:00:00,16.82,16.89,16.77,16.87,91800.0,10.1776,10.2199,10.1473,10.2078,91800.0
2004-03-18 10:30:00,16.87,16.9,16.85,16.86,99000.0,10.2078,10.226,10.1957,10.2018,99000.0
2004-03-18 11:00:00,16.85,16.89,16.83,16.84,79200.0,10.1957,10.2199,10.1836,10.1897,79200.0
2004-03-18 11:30:00,16.83,16.89,16.83,16.89,69100.0,10.1836,10.2199,10.1836,10.2199,69100.0
2004-03-18 12:00:00,16.88,16.89,16.84,16.85,76000.0,10.2139,10.2199,10.1897,10.1957,76000.0
2004-03-18 12:30:00,16.84,16.92,16.83,16.92,105000.0,10.1897,10.2381,10.1836,10.2381,105000.0
2004-03-18 13:00:00,16.92,17.01,16.9,16.98,204600.0,10.2381,10.2925,10.226,10.2744,204600.0
2004-03-18 13:30:00,16.98,16.99,16.87,16.89,75700.0,10.2744,10.2804,10.2078,10.2199,75700.0
2004-03-18 14:00:00,16.89,16.98,16.88,16.95,340300.0,10.2199,10.2744,10.2139,10.2562,340300.0
2004-03-18 14:30:00,16.95,16.96,16.87,16.89,274000.0,10.2562,10.2623,10.2078,10.2199,274000.0
2004-03-18 15:00:00,16.88,16.96,16.88,16.95,196900.0,10.2139,10.2623,10.2139,10.2562,196900.0
2004-03-18 15:30:00,16.95,16.95,16.9,16.93,238600.0,10.2562,10.2562,10.226,10.2441,238600.0
2004-03-19 09:30:00,16.84,17.03,16.84,17.0,365200.0,10.1897,10.3046,10.1897,10.2865,365200.0
2004-03-19 10:00:00,17.0,17.03,16.99,17.0,406800.0,10.2865,10.3046,10.2804,10.2865,406800.0
2004-03-19 10:30:00,17.01,17.1,17.0,17.1,145200.0,10.2925,10.347,10.2865,10.347,145200.0
2004-03-19 11:00:00,17.1,17.1,17.02,17.04,91100.0,10.347,10.347,10.2986,10.3107,91100.0
2004-03-19 11:30:00,17.05,17.05,16.98,17.01,564900.0,10.3167,10.3167,10.2744,10.2925,564900.0
2004-03-19 12:00:00,17.02,17.03,16.95,16.95,496300.0,10.2986,10.3046,10.2562,10.2562,496300.0
2004-03-19 12:30:00,16.96,16.97,16.93,16.97,132600.0,10.2623,10.2683,10.2441,10.2683,132600.0
2004-03-19 13:00:00,16.97,17.0,16.96,16.98,58800.0,10.2683,10.2865,10.2623,10.2744,58800.0
2004-03-19 13:30:00,16.99,17.0,16.97,17.0,246700.0,10.2804,10.2865,10.2683,10.2865,246700.0
2004-03-19 14:00:00,17.0,17.0,16.98,16.98,77200.0,10.2865,10.2865,10.2744,10.2744,77200.0
2004-03-19 14:30:00,16.99,17.0,16.95,16.95,250900.0,10.2804,10.2865,10.2562,10.2562,250900.0
2004-03-19 15:00:00,16.96,16.96,16.9,16.92,422500.0,10.2623,10.2623,10.226,10.2381,422500.0
2004-03-19 15:30:00,16.92,16.92,16.88,16.89,433300.0,10.2381,10.2381,10.2139,10.2199,433300.0
2004-03-22 09:30:00,16.9,16.9,16.63,16.64,117800.0,10.226,10.226,10.0626,10.0687,117800.0
2004-03-22 10:00:00,16.64,16.7,16.55,16.62,194500.0,10.0687,10.105,10.0142,10.0566,194500.0
2004-03-22 10:30:00,16.6,16.63,16.58,16.63,109400.0,10.0445,10.0626,10.0324,10.0626,109400.0
2004-03-22 11:00:00,16.62,16.63,16.59,16.6,95800.0,10.0566,10.0626,10.0384,10.0445,95800.0
2004-03-22 11:30:00,16.6,16.63,16.58,16.59,134900.0,10.0445,10.0626,10.0324,10.0384,134900.0
2004-03-22 12:00:00,16.6,16.61,16.59,16.6,61500.0,10.0445,10.0505,10.0384,10.0445,61500.0
2004-03-22 12:30:00,16.59,16.61,16.56,16.58,68500.0,10.0384,10.0505,10.0203,10.0324,68500.0
2004-03-22 13:00:00,16.58,16.6,16.54,16.55,71000.0,10.0324,10.0445,10.0082,10.0142,71000.0
2004-03-22 13:30:00,16.57,16.66,16.57,16.6,88500.0,10.0263,10.0808,10.0263,10.0445,88500.0
2004-03-22 14:00:00,16.59,16.6,16.49,16.5,123800.0,10.0384,10.0445,9.9779,9.9839,123800.0
2004-03-22 14:30:00,16.49,16.52,16.43,16.46,129500.0,9.9779,9.996,9.9416,9.9597,129500.0
2004-03-22 15:00:00,16.47,16.52,16.43,16.5,158000.0,9.9658,9.996,9.9416,9.9839,158000.0
2004-03-22 15:30:00,16.5,16.55,16.45,16.49,276000.0,9.9839,10.0142,9.9537,9.9779,276000.0
2004-03-23 09:30:00,16.49,16.49,16.33,16.37,180400.0,9.9779,9.9779,9.8811,9.9053,180400.0
2004-03-23 10:00:00,16.37,16.39,16.3,16.38,164900.0,9.9053,9.9174,9.8629,9.9113,164900.0
2004-03-23 10:30:00,16.38,16.4,16.36,16.4,189800.0,9.9113,9.9234,9.8992,9.9234,189800.0
2004-03-23 11:00:00,16.4,16.4,16.32,16.39,100200.0,9.9234,9.9234,9.875,9.9174,100200.0
2004-03-23 11:30:00,16.38,16.38,16.33,16.36,70200.0,9.9113,9.9113,9.8811,9.8992,70200.0
2004-03-23 12:00:00,16.35,16.35,16.23,16.24,312600.0,9.8932,9.8932,9.8206,9.8266,312600.0
2004-03-23 12:30:00,16.24,16.25,16.18,16.2,135400.0,9.8266,9.8327,9.7903,9.8024,135400.0
2004-03-23 13:00:00,16.19,16.21,16.16,16.19,153400.0,9.7964,9.8085,9.7782,9.7964,153400.0
2004-03-23 13:30:00,16.19,16.21,16.18,16.2,171800.0,9.7964,9.8085,9.7903,9.8024,171800.0
2004-03-23 14:00:00,16.21,16.25,16.18,16.24,123100.0,9.8085,9.8327,9.7903,9.8266,123100.0
2004-03-23 14:30:00,16.24,16.3,16.24,16.29,181300.0,9.8266,9.8629,9.8266,9.8569,181300.0
2004-03-23 15:00:00,16.29,16.3,16.23,16.24,197900.0,9.8569,9.8629,9.8206,9.8266,197900.0
2004-03-23 15:30:00,16.24,16.26,16.19,16.2,334200.0,9.8266,9.8387,9.7964,9.8024,334200.0
2004-03-24 09:30:00,16.22,16.34,16.15,16.28,175900.0,9.8145,9.8871,9.7722,9.8508,175900.0
2004-03-24 10:00:00,16.28,16.3,16.2,16.2,126400.0,9.8508,9.8629,9.8024,9.8024,126400.0
2004-03-24 10:30:00,16.22,16.24,16.15,16.15,107500.0,9.8145,9.8266,9.7722,9.7722,107500.0
2004-03-24 11:00:00,16.15,16.23,16.07,16.23,152200.0,9.7722,9.8206,9.7238,9.8206,152200.0
2004-03-24 11:30:00,16.22,16.26,16.12,16.16,100900.0,9.8145,9.8387,9.754,9.7782,100900.0
2004-03-24 12:00:00,16.16,16.27,16.16,16.26,94200.0,9.7782,9.8448,9.7782,9.8387,94200.0
2004-03-24 12:30:00,16.27,16.35,16.26,16.35,94000.0,9.8448,9.8932,9.8387,9.8932,94000.0
2004-03-24 13:00:00,16.34,16.36,16.32,16.34,89800.0,9.8871,9.8992,9.875,9.8871,89800.0
2004-03-24 13:30:00,16.34,16.34,16.24,16.27,32000.0,9.8871,9.8871,9.8266,9.8448,32000.0
2004-03-24 14:00:00,16.27,16.32,16.24,16.3,70900.0,9.8448,9.875,9.8266,9.8629,70900.0
2004-03-24 14:30:00,16.29,16.34,16.29,16.3,52900.0,9.8569,9.8871,9.8569,9.8629,52900.0
2004-03-24 15:00:00,16.31,16.33,16.26,16.29,76300.0,9.869,9.8811,9.8387,9.8569,76300.0
2004-03-24 15:30:00,16.29,16.29,16.22,16.24,179500.0,9.8569,9.8569,9.8145,9.8266,179500.0
2004-03-25 09:30:00,16.3,16.41,16.3,16.35,154700.0,9.8629,9.9295,9.8629,9.8932,154700.0
2004-03-25 10:00:00,16.34,16.41,16.32,16.38,86400.0,9.8871,9.9295,9.875,9.9113,86400.0
2004-03-25 10:30:00,16.39,16.51,16.36,16.5,155800.0,9.9174,9.99,9.8992,9.9839,155800.0
2004-03-25 11:00:00,16.48,16.49,16.43,16.45,78100.0,9.9718,9.9779,9.9416,9.9537,78100.0
2004-03-25 11:30:00,16.44,16.45,16.38,16.41,70000.0,9.9476,9.9537,9.9113,9.9295,70000.0
2004-03-25 12:00:00,16.4,16.42,16.38,16.4,45400.0,9.9234,9.9355,9.9113,9.9234,45400.0
2004-03-25 12:30:00,16.4,16.48,16.4,16.45,101200.0,9.9234,9.9718,9.9234,9.9537,101200.0
2004-03-25 13:00:00,16.45,16.48,16.44,16.44,38000.0,9.9537,9.9718,9.9476,9.9476,38000.0
2004-03-25 13:30:00,16.44,16.48,16.43,16.46,54100.0,9.9476,9.9718,9.9416,9.9597,54100.0
2004-03-25 14:00:00,16.47,16.54,16.44,16.5,79800.0,9.9658,10.0082,9.9476,9.9839,79800.0
2004-03-25 14:30:00,16.51,16.54,16.49,16.51,79900.0,9.99,10.0082,9.9779,9.99,79900.0
2004-03-25 15:00:00,16.51,16.54,16.5,16.51,112800.0,9.99,10.0082,9.9839,9.99,112800.0
2004-03-25 15:30:00,16.52,16.52,16.36,16.44,443800.0,9.996,9.996,9.8992,9.9476,443800.0
2004-03-26 09:30:00,16.47,16.47,16.4,16.4,97200.0,9.9658,9.9658,9.9234,9.9234,97200.0
2004-03-26 10:00:00,16.41,16.49,16.4,16.49,85800.0,9.9295,9.9779,9.9234,9.9779,85800.0
2004-03-26 10:30:00,16.49,16.56,16.48,16.54,85000.0,9.9779,10.0203,9.9718,10.0082,85000.0
2004-03-26 11:00:00,16.56,16.64,16.53,16.61,108300.0,10.0203,10.0687,10.0021,10.0505,108300.0
2004-03-26 11:30:00,16.61,16.71,16.6,16.7,97100.0,10.0505,10.111,10.0445,10.105,97100.0
2004-03-26 12:00:00,16.7,16.73,16.66,16.73,94600.0,10.105,10.1231,10.0808,10.1231,94600.0
2004-03-26 12:30:00,16.73,16.74,16.7,16.71,62300.0,10.1231,10.1292,10.105,10.111,62300.0
2004-03-26 13:00:00,16.72,16.74,16.7,16.72,107800.0,10.1171,10.1292,10.105,10.1171,107800.0
2004-03-26 13:30:00,16.72,16.75,16.71,16.74,110300.0,10.1171,10.1352,10.111,10.1292,110300.0
2004-03-26 14:00:00,16.74,16.78,16.74,16.77,114300.0,10.1292,10.1534,10.1292,10.1473,114300.0
2004-03-26 14:30:00,16.78,16.81,16.72,16.73,185100.0,10.1534,10.1715,10.1171,10.1231,185100.0
2004-03-26 15:00:00,16.74,16.79,16.71,16.72,248000.0,10.1292,10.1594,10.111,10.1171,248000.0
2004-03-26 15:30:00,16.73,16.73,16.66,16.68,195400.0,10.1231,10.1231,10.0808,10.0929,195400.0
2004-03-29 09:30:00,16.89,16.99,16.89,16.96,273100.0,10.2199,10.2804,10.2199,10.2623,273100.0
2004-03-29 10:00:00,16.96,17.03,16.95,17.02,423900.0,10.2623,10.3046,10.2562,10.2986,423900.0
2004-03-29 10:30:00,17.01,17.06,17.0,17.05,253200.0,10.2925,10.3228,10.2865,10.3167,253200.0
2004-03-29 11:00:00,17.05,17.1,17.03,17.09,256600.0,10.3167,10.347,10.3046,10.3409,256600.0
2004-03-29 11:30:00,17.09,17.15,17.09,17.13,192700.0,10.3409,10.3773,10.3409,10.3652,192700.0
2004-03-29 12:00:00,17.14,17.19,17.13,17.18,161800.0,10.3712,10.4015,10.3652,10.3954,161800.0
2004-03-29 12:30:00,17.18,17.19,17.1,17.11,99900.0,10.3954,10.4015,10.347,10.3531,99900.0
2004-03-29 13:00:00,17.1,17.11,17.03,17.06,168000.0,10.347,10.3531,10.3046,10.3228,168000.0
2004-03-29 13:30:00,17.06,17.07,17.02,17.05,114600.0,10.3228,10.3288,10.2986,10.3167,114600.0
2004-03-29 14:00:00,17.05,17.07,17.01,17.04,117500.0,10.3167,10.3288,10.2925,10.3107,117500.0
2004-03-29 14:30:00,17.05,17.05,17.01,17.05,100500.0,10.3167,10.3167,10.2925,10.3167,100500.0
2004-03-29 15:00:00,17.05,17.1,17.04,17.1,179100.0,10.3167,10.347,10.3107,10.347,179100.0
2004-03-29 15:30:00,17.09,17.12,17.09,17.1,349300.0,10.3409,10.3591,10.3409,10.347,349300.0
2004-03-30 09:30:00,17.08,17.09,17.03,17.06,187400.0,10.3349,10.3409,10.3046,10.3228,187400.0
2004-03-30 10:00:00,17.05,17.07,16.94,16.95,130300.0,10.3167,10.3288,10.2502,10.2562,130300.0
2004-03-30 10:30:00,16.96,17.03,16.95,17.02,161600.0,10.2623,10.3046,10.2562,10.2986,161600.0
2004-03-30 11:00:00,17.01,17.03,16.99,17.01,89700.0,10.2925,10.3046,10.2804,10.2925,89700.0
2004-03-30 11:30:00,17.0,17.01,16.99,16.99,222300.0,10.2865,10.2925,10.2804,10.2804,222300.0
2004-03-30 12:00:00,16.99,16.99,16.97,16.98,82900.0,10.2804,10.2804,10.2683,10.2744,82900.0
2004-03-30 12:30:00,16.97,16.99,16.96,16.99,72100.0,10.2683,10.2804,10.2623,10.2804,72100.0
2004-03-30 13:00:00,16.98,16.99,16.97,16.99,55900.0,10.2744,10.2804,10.2683,10.2804,55900.0
2004-03-30 13:30:00,16.98,17.0,16.97,16.99,69400.0,10.2744,10.2865,10.2683,10.2804,69400.0
2004-03-30 14:00:00,16.99,17.02,16.98,17.02,124200.0,10.2804,10.2986,10.2744,10.2986,124200.0
2004-03-30 14:30:00,17.02,17.04,16.98,17.0,182100.0,10.2986,10.3107,10.2744,10.2865,182100.0
2004-03-30 15:00:00,17.0,17.02,16.98,16.99,103100.0,10.2865,10.2986,10.2744,10.2804,103100.0
2004-03-30 15:30:00,17.0,17.0,16.93,16.94,189000.0,10.2865,10.2865,10.2441,10.2502,189000.0
2004-03-31 09:30:00,16.95,16.99,16.75,16.78,240800.0,10.2562,10.2804,10.1352,10.1534,240800.0
2004-03-31 10:00:00,16.78,16.8,16.71,16.79,142800.0,10.1534,10.1655,10.111,10.1594,142800.0
2004-03-31 10:30:00,16.79,16.79,16.69,16.7,117200.0,10.1594,10.1594,10.0989,10.105,117200.0
2004-03-31 11:00:00,16.7,16.8,16.7,16.78,79300.0,10.105,10.1655,10.105,10.1534,79300.0
2004-03-31 11:30:00,16.78,16.81,16.75,16.79,95100.0,10.1534,10.1715,10.1352,10.1594,95100.0
2004-03-31 12:00:00,16.78,16.82,16.78,16.79,68600.0,10.1534,10.1776,10.1534,10.1594,68600.0
2004-03-31 12:30:00,16.79,16.8,16.68,16.68,127300.0,10.1594,10.1655,10.0929,10.0929,127300.0
2004-03-31 13:00:00,16.67,16.75,16.64,16.71,262000.0,10.0868,10.1352,10.0687,10.111,262000.0
2004-03-31 13:30:00,16.7,16.73,16.68,16.68,86500.0,10.105,10.1231,10.0929,10.0929,86500.0
2004-03-31 14:00:00,16.69,16.78,16.68,16.78,170000.0,10.0989,10.1534,10.0929,10.1534,170000.0
2004-03-31 14:30:00,16.79,16.92,16.79,16.88,176900.0,10.1594,10.2381,10.1594,10.2139,176900.0
2004-03-31 15:00:00,16.88,16.89,16.83,16.85,100800.0,10.2139,10.2199,10.1836,10.1957,100800.0
2004-03-31 15:30:00,16.85,16.92,16.83,16.9,224400.0,10.1957,10.2381,10.1836,10.226,224400.0
2004-04-01 09:30:00,16.79,16.91,16.79,16.85,114800.0,10.1594,10.232,10.1594,10.1957,114800.0
2004-04-01 10:00:00,16.84,17.01,16.84,16.99,237600.0,10.1897,10.2925,10.1897,10.2804,237600.0
2004-04-01 10:30:00,17.0,17.06,16.97,17.06,151500.0,10.2865,10.3228,10.2683,10.3228,151500.0
2004-04-01 11:00:00,17.04,17.1,17.0,17.07,115900.0,10.3107,10.347,10.2865,10.3288,115900.0
2004-04-01 11:30:00,17.07,17.07,17.02,17.03,171500.0,10.3288,10.3288,10.2986,10.3046,171500.0
2004-04-01 12:00:00,17.02,17.06,17.0,17.03,145000.0,10.2986,10.3228,10.2865,10.3046,145000.0
2004-04-01 12:30:00,17.03,17.04,16.99,17.0,94200.0,10.3046,10.3107,10.2804,10.2865,94200.0
2004-04-01 13:00:00,17.0,17.02,16.98,17.0,121400.0,10.2865,10.2986,10.2744,10.2865,121400.0
2004-04-01 13:30:00,17.0,17.04,16.98,17.02,245300.0,10.2865,10.3107,10.2744,10.2986,245300.0
2004-04-01 14:00:00,17.02,17.02,16.98,16.99,325900.0,10.2986,10.2986,10.2744,10.2804,325900.0
2004-04-01 14:30:00,16.98,16.99,16.9,16.9,243700.0,10.2744,10.2804,10.226,10.226,243700.0
2004-04-01 15:00:00,16.9,16.9,16.79,16.8,466900.0,10.226,10.226,10.1594,10.1655,466900.0
2004-04-01 15:30:00,16.8,16.88,16.8,16.84,342000.0,10.1655,10.2139,10.1655,10.1897,342000.0
2004-04-02 09:30:00,16.95,16.95,16.73,16.78,260600.0,10.2562,10.2562,10.1231,10.1534,260600.0
2004-04-02 10:00:00,16.74,16.92,16.74,16.91,127400.0,10.1292,10.2381,10.1292,10.232,127400.0
2004-04-02 10:30:00,16.91,16.94,16.87,16.87,86100.0,10.232,10.2502,10.2078,10.2078,86100.0
2004-04-02 11:00:00,16.86,16.92,16.86,16.91,131700.0,10.2018,10.2381,10.2018,10.232,131700.0
2004-04-02 11:30:00,16.92,17.0,16.92,16.98,152700.0,10.2381,10.2865,10.2381,10.2744,152700.0
2004-04-02 12:00:00,17.0,17.0,16.96,16.97,66300.0,10.2865,10.2865,10.2623,10.2683,66300.0
2004-04-02 12:30:00,16.96,17.01,16.96,16.99,154200.0,10.2623,10.2925,10.2623,10.2804,154200.0
2004-04-02 13:00:00,17.0,17.03,16.97,17.01,88000.0,10.2865,10.3046,10.2683,10.2925,88000.0
2004-04-02 13:30:00,17.01,17.03,16.98,17.03,104800.0,10.2925,10.3046,10.2744,10.3046,104800.0
2004-04-02 14:00:00,17.03,17.03,16.98,16.99,107400.0,10.3046,10.3046,10.2744,10.2804,107400.0
2004-04-02 14:30:00,16.99,17.05,16.97,17.03,185400.0,10.2804,10.3167,10.2683,10.3046,185400.0
2004-04-02 15:00:00,17.04,17.08,17.03,17.07,90100.0,10.3107,10.3349,10.3046,10.3288,90100.0
2004-04-02 15:30:00,17.07,17.08,17.04,17.05,163200.0,10.3288,10.3349,10.3107,10.3167,163200.0
2004-04-05 09:30:00,17.07,17.25,17.04,17.25,278600.0,10.3288,10.4378,10.3107,10.4378,278600.0
2004-04-05 10:00:00,17.24,17.3,17.21,17.21,269100.0,10.4317,10.468,10.4136,10.4136,269100.0
2004-04-05 10:30:00,17.21,17.27,17.21,17.26,178700.0,10.4136,10.4499,10.4136,10.4438,178700.0
2004-04-05 11:00:00,17.25,17.29,17.23,17.28,148600.0,10.4378,10.462,10.4257,10.4559,148600.0
2004-04-05 11:30:00,17.27,17.28,17.25,17.27,93500.0,10.4499,10.4559,10.4378,10.4499,93500.0
2004-04-05 12:00:00,17.27,17.29,17.26,17.28,86900.0,10.4499,10.462,10.4438,10.4559,86900.0
2004-04-05 12:30:00,17.28,17.31,17.28,17.29,77400.0,10.4559,10.4741,10.4559,10.462,77400.0
2004-04-05 13:00:00,17.28,17.3,17.21,17.3,193700.0,10.4559,10.468,10.4136,10.468,193700.0
2004-04-05 13:30:00,17.29,17.31,17.25,17.28,71600.0,10.462,10.4741,10.4378,10.4559,71600.0
2004-04-05 14:00:00,17.27,17.3,17.25,17.29,89300.0,10.4499,10.468,10.4378,10.462,89300.0
2004-04-05 14:30:00,17.28,17.28,17.25,17.27,110800.0,10.4559,10.4559,10.4378,10.4499,110800.0
2004-04-05 15:00:00,17.28,17.3,17.27,17.28,179600.0,10.4559,10.468,10.4499,10.4559,179600.0
2004-04-05 15:30:00,17.27,17.29,17.22,17.29,235100.0,10.4499,10.462,10.4196,10.462,235100.0
2004-04-06 09:30:00,17.29,17.29,17.22,17.27,310900.0,10.462,10.462,10.4196,10.4499,310900.0
2004-04-06 10:00:00,17.27,17.31,17.26,17.31,133400.0,10.4499,10.4741,10.4438,10.4741,133400.0
2004-04-06 10:30:00,17.3,17.31,17.27,17.28,207200.0,10.468,10.4741,10.4499,10.4559,207200.0
2004-04-06 11:00:00,17.28,17.29,17.23,17.26,217400.0,10.4559,10.462,10.4257,10.4438,217400.0
2004-04-06 11:30:00,17.25,17.27,17.25,17.26,100300.0,10.4378,10.4499,10.4378,10.4438,100300.0
2004-04-06 12:00:00,17.25,17.26,17.21,17.24,101800.0,10.4378,10.4438,10.4136,10.4317,101800.0
2004-04-06 12:30:00,17.24,17.29,17.24,17.29,150000.0,10.4317,10.462,10.4317,10.462,150000.0
2004-04-06 13:00:00,17.28,17.3,17.26,17.28,69300.0,10.4559,10.468,10.4438,10.4559,69300.0
2004-04-06 13:30:00,17.27,17.31,17.26,17.27,115500.0,10.4499,10.4741,10.4438,10.4499,115500.0
2004-04-06 14:00:00,17.28,17.29,17.26,17.26,167000.0,10.4559,10.462,10.4438,10.4438,167000.0
2004-04-06 14:30:00,17.27,17.28,17.24,17.26,213400.0,10.4499,10.4559,10.4317,10.4438,213400.0
2004-04-06 15:00:00,17.26,17.28,17.25,17.26,109500.0,10.4438,10.4559,10.4378,10.4438,109500.0
2004-04-06 15:30:00,17.26,17.27,17.25,17.26,330600.0,10.4438,10.4499,10.4378,10.4438,330600.0
2004-04-07 09:30:00,17.25,17.29,17.19,17.21,205100.0,10.4378,10.462,10.4015,10.4136,205100.0
2004-04-07 10:00:00,17.21,17.23,17.17,17.21,167400.0,10.4136,10.4257,10.3894,10.4136,167400.0
2004-04-07 10:30:00,17.22,17.22,17.16,17.2,135400.0,10.4196,10.4196,10.3833,10.4075,135400.0
2004-04-07 11:00:00,17.21,17.26,17.2,17.22,151700.0,10.4136,10.4438,10.4075,10.4196,151700.0
2004-04-07 11:30:00,17.22,17.26,17.13,17.15,339400.0,10.4196,10.4438,10.3652,10.3773,339400.0
2004-04-07 12:00:00,17.15,17.16,17.13,17.13,116700.0,10.3773,10.3833,10.3652,10.3652,116700.0
2004-04-07 12:30:00,17.13,17.15,17.09,17.09,123300.0,10.3652,10.3773,10.3409,10.3409,123300.0
2004-04-07 13:00:00,17.09,17.16,17.09,17.11,138600.0,10.3409,10.3833,10.3409,10.3531,138600.0
2004-04-07 13:30:00,17.13,17.16,17.13,17.14,142200.0,10.3652,10.3833,10.3652,10.3712,142200.0
2004-04-07 14:00:00,17.13,17.14,17.09,17.1,99100.0,10.3652,10.3712,10.3409,10.347,99100.0
2004-04-07 14:30:00,17.1,17.12,17.08,17.11,166900.0,10.347,10.3591,10.3349,10.3531,166900.0
2004-04-07 15:00:00,17.12,17.25,17.11,17.19,181600.0,10.3591,10.4378,10.3531,10.4015,181600.0
2004-04-07 15:30:00,17.2,17.2,17.16,17.2,156800.0,10.4075,10.4075,10.3833,10.4075,156800.0
2004-04-08 09:30:00,17.2,17.3,17.14,17.18,189300.0,10.4075,10.468,10.3712,10.3954,189300.0
2004-04-08 10:00:00,17.17,17.18,17.09,17.16,140300.0,10.3894,10.3954,10.3409,10.3833,140300.0
2004-04-08 10:30:00,17.15,17.16,17.1,17.14,107600.0,10.3773,10.3833,10.347,10.3712,107600.0
2004-04-08 11:00:00,17.13,17.15,17.09,17.14,64900.0,10.3652,10.3773,10.3409,10.3712,64900.0
2004-04-08 11:30:00,17.14,17.15,17.11,17.13,62800.0,10.3712,10.3773,10.3531,10.3652,62800.0
2004-04-08 12:00:00,17.13,17.14,17.11,17.13,116400.0,10.3652,10.3712,10.3531,10.3652,116400.0
2004-04-08 12:30:00,17.13,17.14,17.11,17.13,81800.0,10.3652,10.3712,10.3531,10.3652,81800.0
2004-04-08 13:00:00,17.13,17.15,17.12,17.14,63600.0,10.3652,10.3773,10.3591,10.3712,63600.0
2004-04-08 13:30:00,17.14,17.18,17.13,17.17,74200.0,10.3712,10.3954,10.3652,10.3894,74200.0
2004-04-08 14:00:00,17.16,17.18,17.15,17.16,60900.0,10.3833,10.3954,10.3773,10.3833,60900.0
2004-04-08 14:30:00,17.16,17.17,17.14,17.15,95500.0,10.3833,10.3894,10.3712,10.3773,95500.0
2004-04-08 15:00:00,17.15,17.15,17.08,17.08,133400.0,10.3773,10.3773,10.3349,10.3349,133400.0
2004-04-08 15:30:00,17.08,17.1,17.04,17.08,228700.0,10.3349,10.347,10.3107,10.3349,228700.0
2004-04-12 09:30:00,17.1,17.2,17.1,17.16,138600.0,10.347,10.4075,10.347,10.3833,138600.0
2004-04-12 10:00:00,17.17,17.26,17.14,17.23,103300.0,10.3894,10.4438,10.3712,10.4257,103300.0
2004-04-12 10:30:00,17.23,17.25,17.18,17.25,130300.0,10.4257,10.4378,10.3954,10.4378,130300.0
2004-04-12 11:00:00,17.25,17.25,17.18,17.25,132400.0,10.4378,10.4378,10.3954,10.4378,132400.0
2004-04-12 11:30:00,17.24,17.29,17.22,17.27,140600.0,10.4317,10.462,10.4196,10.4499,140600.0
2004-04-12 12:00:00,17.27,17.28,17.22,17.23,114000.0,10.4499,10.4559,10.4196,10.4257,114000.0
2004-04-12 12:30:00,17.22,17.24,17.19,17.19,84100.0,10.4196,10.4317,10.4015,10.4015,84100.0
2004-04-12 13:00:00,17.19,17.25,17.19,17.23,101700.0,10.4015,10.4378,10.4015,10.4257,101700.0
2004-04-12 13:30:00,17.23,17.25,17.2,17.23,94600.0,10.4257,10.4378,10.4075,10.4257,94600.0
2004-04-12 14:00:00,17.23,17.23,17.19,17.2,78800.0,10.4257,10.4257,10.4015,10.4075,78800.0
2004-04-12 14:30:00,17.19,17.27,17.18,17.26,98600.0,10.4015,10.4499,10.3954,10.4438,98600.0
2004-04-12 15:00:00,17.26,17.29,17.24,17.29,133900.0,10.4438,10.462,10.4317,10.462,133900.0
2004-04-12 15:30:00,17.27,17.32,17.26,17.3,218400.0,10.4499,10.4801,10.4438,10.468,218400.0
2004-04-13 09:30:00,17.32,17.32,17.26,17.26,113800.0,10.4801,10.4801,10.4438,10.4438,113800.0
2004-04-13 10:00:00,17.26,17.27,17.24,17.26,129400.0,10.4438,10.4499,10.4317,10.4438,129400.0
2004-04-13 10:30:00,17.26,17.29,17.23,17.25,124500.0,10.4438,10.462,10.4257,10.4378,124500.0
2004-04-13 11:00:00,17.24,17.27,17.22,17.26,111300.0,10.4317,10.4499,10.4196,10.4438,111300.0
2004-04-13 11:30:00,17.27,17.27,17.2,17.21,82600.0,10.4499,10.4499,10.4075,10.4136,82600.0
2004-04-13 12:00:00,17.2,17.23,17.17,17.19,97800.0,10.4075,10.4257,10.3894,10.4015,97800.0
2004-04-13 12:30:00,17.19,17.22,17.17,17.18,84200.0,10.4015,10.4196,10.3894,10.3954,84200.0
2004-04-13 13:00:00,17.17,17.22,17.17,17.18,79700.0,10.3894,10.4196,10.3894,10.3954,79700.0
2004-04-13 13:30:00,17.18,17.18,17.09,17.11,79300.0,10.3954,10.3954,10.3409,10.3531,79300.0
2004-04-13 14:00:00,17.11,17.12,17.06,17.07,110100.0,10.3531,10.3591,10.3228,10.3288,110100.0
2004-04-13 14:30:00,17.07,17.08,17.03,17.04,105800.0,10.3288,10.3349,10.3046,10.3107,105800.0
2004-04-13 15:00:00,17.05,17.06,17.03,17.05,255200.0,10.3167,10.3228,10.3046,10.3167,255200.0
2004-04-13 15:30:00,17.05,17.06,17.02,17.02,263500.0,10.3167,10.3228,10.2986,10.2986,263500.0
2004-04-14 09:30:00,16.83,16.93,16.65,16.73,264900.0,10.1836,10.2441,10.0747,10.1231,264900.0
2004-04-14 10:00:00,16.71,16.73,16.61,16.64,145600.0,10.111,10.1231,10.0505,10.0687,145600.0
2004-04-14 10:30:00,16.63,16.78,16.63,16.76,131400.0,10.0626,10.1534,10.0626,10.1413,131400.0
2004-04-14 11:00:00,16.76,16.84,16.75,16.76,92300.0,10.1413,10.1897,10.1352,10.1413,92300.0
2004-04-14 11:30:00,16.76,16.82,16.72,16.81,83600.0,10.1413,10.1776,10.1171,10.1715,83600.0
2004-04-14 12:00:00,16.81,16.86,16.8,16.82,66000.0,10.1715,10.2018,10.1655,10.1776,66000.0
2004-04-14 12:30:00,16.81,16.82,16.76,16.77,83200.0,10.1715,10.1776,10.1413,10.1473,83200.0
2004-04-14 13:00:00,16.77,16.8,16.75,16.78,56000.0,10.1473,10.1655,10.1352,10.1534,56000.0
2004-04-14 13:30:00,16.76,16.82,16.76,16.8,41300.0,10.1413,10.1776,10.1413,10.1655,41300.0
2004-04-14 14:00:00,16.81,16.82,16.79,16.79,78300.0,10.1715,10.1776,10.1594,10.1594,78300.0
2004-04-14 14:30:00,16.79,16.82,16.78,16.82,97500.0,10.1594,10.1776,10.1534,10.1776,97500.0
2004-04-14 15:00:00,16.82,16.85,16.8,16.83,158500.0,10.1776,10.1957,10.1655,10.1836,158500.0
2004-04-14 15:30:00,16.83,16.85,16.8,16.85,155000.0,10.1836,10.1957,10.1655,10.1957,155000.0
2004-04-15 09:30:00,16.82,16.88,16.59,16.59,129200.0,10.1776,10.2139,10.0384,10.0384,129200.0
2004-04-15 10:00:00,16.54,16.68,16.54,16.64,144200.0,10.0082,10.0929,10.0082,10.0687,144200.0
2004-04-15 10:30:00,16.64,16.65,16.55,16.65,77900.0,10.0687,10.0747,10.0142,10.0747,77900.0
2004-04-15 11:00:00,16.65,16.73,16.62,16.7,63200.0,10.0747,10.1231,10.0566,10.105,63200.0
2004-04-15 11:30:00,16.72,16.77,16.66,16.72,59600.0,10.1171,10.1473,10.0808,10.1171,59600.0
2004-04-15 12:00:00,16.72,16.78,16.6,16.61,95800.0,10.1171,10.1534,10.0445,10.0505,95800.0
2004-04-15 12:30:00,16.61,16.67,16.58,16.66,119400.0,10.0505,10.0868,10.0324,10.0808,119400.0
2004-04-15 13:00:00,16.66,16.68,16.6,16.61,76500.0,10.0808,10.0929,10.0445,10.0505,76500.0
2004-04-15 13:30:00,16.62,16.67,16.58,16.58,43600.0,10.0566,10.0868,10.0324,10.0324,43600.0
2004-04-15 14:00:00,16.61,16.65,16.55,16.59,110600.0,10.0505,10.0747,10.0142,10.0384,110600.0
2004-04-15 14:30:00,16.57,16.64,16.56,16.59,124300.0,10.0263,10.0687,10.0203,10.0384,124300.0
2004-04-15 15:00:00,16.58,16.67,16.58,16.66,144200.0,10.0324,10.0868,10.0324,10.0808,144200.0
2004-04-15 15:30:00,16.66,16.69,16.55,16.58,294200.0,10.0808,10.0989,10.0142,10.0324,294200.0
2004-04-16 09:30:00,16.7,16.8,16.56,16.72,180400.0,10.105,10.1655,10.0203,10.1171,180400.0
2004-04-16 10:00:00,16.7,16.81,16.69,16.71,114700.0,10.105,10.1715,10.0989,10.111,114700.0
2004-04-16 10:30:00,16.71,16.76,16.69,16.74,85000.0,10.111,10.1413,10.0989,10.1292,85000.0
2004-04-16 11:00:00,16.73,16.75,16.7,16.71,52800.0,10.1231,10.1352,10.105,10.111,52800.0
2004-04-16 11:30:00,16.7,16.77,16.7,16.77,101300.0,10.105,10.1473,10.105,10.1473,101300.0
2004-04-16 12:00:00,16.78,16.86,16.76,16.85,130800.0,10.1534,10.2018,10.1413,10.1957,130800.0
2004-04-16 12:30:00,16.85,16.85,16.76,16.76,51900.0,10.1957,10.1957,10.1413,10.1413,51900.0
2004-04-16 13:00:00,16.76,16.77,16.74,16.74,70200.0,10.1413,10.1473,10.1292,10.1292,70200.0
2004-04-16 13:30:00,16.74,16.74,16.69,16.7,105900.0,10.1292,10.1292,10.0989,10.105,105900.0
2004-04-16 14:00:00,16.7,16.7,16.68,16.69,121000.0,10.105,10.105,10.0929,10.0989,121000.0
2004-04-16 14:30:00,16.7,16.72,16.67,16.72,121600.0,10.105,10.1171,10.0868,10.1171,121600.0
2004-04-16 15:00:00,16.71,16.72,16.66,16.66,123000.0,10.111,10.1171,10.0808,10.0808,123000.0
2004-04-16 15:30:00,16.66,16.72,16.65,16.71,244600.0,10.0808,10.1171,10.0747,10.111,244600.0
2004-04-19 09:30:00,16.75,16.75,16.62,16.73,117600.0,10.1352,10.1352,10.0566,10.1231,117600.0
2004-04-19 10:00:00,16.71,16.84,16.71,16.82,126400.0,10.111,10.1897,10.111,10.1776,126400.0
2004-04-19 10:30:00,16.83,16.87,16.8,16.83,124500.0,10.1836,10.2078,10.1655,10.1836,124500.0
2004-04-19 11:00:00,16.85,16.97,16.85,16.96,160400.0,10.1957,10.2683,10.1957,10.2623,160400.0
2004-04-19 11:30:00,16.96,17.02,16.94,17.0,155800.0,10.2623,10.2986,10.2502,10.2865,155800.0
2004-04-19 12:00:00,17.0,17.07,16.99,17.06,91600.0,10.2865,10.3288,10.2804,10.3228,91600.0
2004-04-19 12:30:00,17.06,17.07,16.97,16.97,137100.0,10.3228,10.3288,10.2683,10.2683,137100.0
2004-04-19 13:00:00,16.96,17.02,16.96,17.02,106200.0,10.2623,10.2986,10.2623,10.2986,106200.0
2004-04-19 13:30:00,17.02,17.04,17.0,17.02,63800.0,10.2986,10.3107,10.2865,10.2986,63800.0
2004-04-19 14:00:00,17.03,17.04,17.01,17.03,62200.0,10.3046,10.3107,10.2925,10.3046,62200.0
2004-04-19 14:30:00,17.04,17.06,17.01,17.05,102500.0,10.3107,10.3228,10.2925,10.3167,102500.0
2004-04-19 15:00:00,17.05,17.11,17.03,17.11,156200.0,10.3167,10.3531,10.3046,10.3531,156200.0
2004-04-19 15:30:00,17.1,17.11,17.04,17.08,203800.0,10.347,10.3531,10.3107,10.3349,203800.0
2004-04-20 09:30:00,17.05,17.16,17.03,17.11,157300.0,10.3167,10.3833,10.3046,10.3531,157300.0
2004-04-20 10:00:00,17.11,17.16,17.1,17.11,123500.0,10.3531,10.3833,10.347,10.3531,123500.0
2004-04-20 10:30:00,17.1,17.19,17.1,17.17,236200.0,10.347,10.4015,10.347,10.3894,236200.0
2004-04-20 11:00:00,17.16,17.18,17.16,17.18,85000.0,10.3833,10.3954,10.3833,10.3954,85000.0
2004-04-20 11:30:00,17.18,17.21,17.17,17.19,119100.0,10.3954,10.4136,10.3894,10.4015,119100.0
2004-04-20 12:00:00,17.19,17.2,17.17,17.18,67700.0,10.4015,10.4075,10.3894,10.3954,67700.0
2004-04-20 12:30:00,17.19,17.21,17.19,17.21,100900.0,10.4015,10.4136,10.4015,10.4136,100900.0
2004-04-20 13:00:00,17.21,17.21,17.16,17.16,63000.0,10.4136,10.4136,10.3833,10.3833,63000.0
2004-04-20 13:30:00,17.17,17.19,17.16,17.16,60800.0,10.3894,10.4015,10.3833,10.3833,60800.0
2004-04-20 14:00:00,17.16,17.18,17.16,17.18,65700.0,10.3833,10.3954,10.3833,10.3954,65700.0
2004-04-20 14:30:00,17.17,17.17,17.07,17.07,117000.0,10.3894,10.3894,10.3288,10.3288,117000.0
2004-04-20 15:00:00,17.07,17.14,17.07,17.11,185700.0,10.3288,10.3712,10.3288,10.3531,185700.0
2004-04-20 15:30:00,17.12,17.14,16.96,17.0,254900.0,10.3591,10.3712,10.2623,10.2865,254900.0
2004-04-21 09:30:00,17.0,17.04,16.94,17.0,138200.0,10.2865,10.3107,10.2502,10.2865,138200.0
2004-04-21 10:00:00,17.01,17.04,16.92,16.92,158600.0,10.2925,10.3107,10.2381,10.2381,158600.0
2004-04-21 10:30:00,16.92,16.95,16.83,16.85,126200.0,10.2381,10.2562,10.1836,10.1957,126200.0
2004-04-21 11:00:00,16.85,16.93,16.83,16.88,93900.0,10.1957,10.2441,10.1836,10.2139,93900.0
2004-04-21 11:30:00,16.88,16.94,16.84,16.93,59800.0,10.2139,10.2502,10.1897,10.2441,59800.0
2004-04-21 12:00:00,16.93,16.98,16.91,16.91,86200.0,10.2441,10.2744,10.232,10.232,86200.0
2004-04-21 12:30:00,16.92,16.94,16.89,16.91,93200.0,10.2381,10.2502,10.2199,10.232,93200.0
2004-04-21 13:00:00,16.92,16.96,16.91,16.92,55600.0,10.2381,10.2623,10.232,10.2381,55600.0
2004-04-21 13:30:00,16.93,16.97,16.91,16.96,113100.0,10.2441,10.2683,10.232,10.2623,113100.0
2004-04-21 14:00:00,16.97,16.99,16.96,16.98,128000.0,10.2683,10.2804,10.2623,10.2744,128000.0
2004-04-21 14:30:00,16.98,17.0,16.95,16.96,101800.0,10.2744,10.2865,10.2562,10.2623,101800.0
2004-04-21 15:00:00,16.96,16.98,16.94,16.95,186500.0,10.2623,10.2744,10.2502,10.2562,186500.0
2004-04-21 15:30:00,16.96,16.96,16.91,16.92,182300.0,10.2623,10.2623,10.232,10.2381,182300.0
2004-04-22 09:30:00,16.82,16.95,16.82,16.88,130200.0,10.1776,10.2562,10.1776,10.2139,130200.0
2004-04-22 10:00:00,16.88,16.93,16.79,16.8,174200.0,10.2139,10.2441,10.1594,10.1655,174200.0
2004-04-22 10:30:00,16.8,16.84,16.78,16.79,111900.0,10.1655,10.1897,10.1534,10.1594,111900.0
2004-04-22 11:00:00,16.79,16.9,16.79,16.87,117500.0,10.1594,10.226,10.1594,10.2078,117500.0
2004-04-22 11:30:00,16.87,17.0,16.85,16.94,117800.0,10.2078,10.2865,10.1957,10.2502,117800.0
2004-04-22 12:00:00,16.95,17.09,16.95,17.05,311000.0,10.2562,10.3409,10.2562,10.3167,311000.0
2004-04-22 12:30:00,17.06,17.13,17.06,17.1,107800.0,10.3228,10.3652,10.3228,10.347,107800.0
2004-04-22 13:00:00,17.1,17.14,17.09,17.1,80600.0,10.347,10.3712,10.3409,10.347,80600.0
2004-04-22 13:30:00,17.11,17.26,17.1,17.2,233200.0,10.3531,10.4438,10.347,10.4075,233200.0
2004-04-22 14:00:00,17.19,17.22,17.14,17.22,93400.0,10.4015,10.4196,10.3712,10.4196,93400.0
2004-04-22 14:30:00,17.22,17.28,17.17,17.27,220500.0,10.4196,10.4559,10.3894,10.4499,220500.0
2004-04-22 15:00:00,17.28,17.28,17.18,17.19,135200.0,10.4559,10.4559,10.3954,10.4015,135200.0
2004-04-22 15:30:00,17.19,17.19,17.13,17.14,360300.0,10.4015,10.4015,10.3652,10.3712,360300.0
2004-04-23 09:30:00,17.2,17.2,17.04,17.06,106800.0,10.4075,10.4075,10.3107,10.3228,106800.0
2004-04-23 10:00:00,17.05,17.11,17.04,17.1,88000.0,10.3167,10.3531,10.3107,10.347,88000.0
2004-04-23 10:30:00,17.09,17.16,17.08,17.13,80800.0,10.3409,10.3833,10.3349,10.3652,80800.0
2004-04-23 11:00:00,17.13,17.14,17.1,17.11,60100.0,10.3652,10.3712,10.347,10.3531,60100.0
2004-04-23 11:30:00,17.11,17.13,17.09,17.12,40300.0,10.3531,10.3652,10.3409,10.3591,40300.0
2004-04-23 12:00:00,17.13,17.16,17.1,17.13,56800.0,10.3652,10.3833,10.347,10.3652,56800.0
2004-04-23 12:30:00,17.12,17.18,17.12,17.18,39100.0,10.3591,10.3954,10.3591,10.3954,39100.0
2004-04-23 13:00:00,17.17,17.18,17.13,17.16,83000.0,10.3894,10.3954,10.3652,10.3833,83000.0
2004-04-23 13:30:00,17.17,17.17,17.13,17.15,69800.0,10.3894,10.3894,10.3652,10.3773,69800.0
2004-04-23 14:00:00,17.15,17.19,17.13,17.19,86900.0,10.3773,10.4015,10.3652,10.4015,86900.0
2004-04-23 14:30:00,17.19,17.33,17.19,17.32,304800.0,10.4015,10.4862,10.4015,10.4801,304800.0
2004-04-23 15:00:00,17.32,17.34,17.24,17.26,216900.0,10.4801,10.4922,10.4317,10.4438,216900.0
2004-04-23 15:30:00,17.26,17.49,17.24,17.39,359500.0,10.4438,10.583,10.4317,10.5225,359500.0
2004-04-26 09:30:00,17.4,17.44,17.32,17.32,172100.0,10.5285,10.5527,10.4801,10.4801,172100.0
2004-04-26 10:00:00,17.33,17.33,17.2,17.23,167200.0,10.4862,10.4862,10.4075,10.4257,167200.0
2004-04-26 10:30:00,17.23,17.26,17.2,17.26,130200.0,10.4257,10.4438,10.4075,10.4438,130200.0
2004-04-26 11:00:00,17.25,17.28,17.24,17.27,53000.0,10.4378,10.4559,10.4317,10.4499,53000.0
2004-04-26 11:30:00,17.26,17.42,17.26,17.4,209700.0,10.4438,10.5406,10.4438,10.5285,209700.0
2004-04-26 12:00:00,17.4,17.41,17.33,17.33,76700.0,10.5285,10.5346,10.4862,10.4862,76700.0
2004-04-26 12:30:00,17.33,17.42,17.3,17.3,76500.0,10.4862,10.5406,10.468,10.468,76500.0
2004-04-26 13:00:00,17.3,17.33,17.27,17.28,55900.0,10.468,10.4862,10.4499,10.4559,55900.0
2004-04-26 13:30:00,17.27,17.3,17.25,17.27,54400.0,10.4499,10.468,10.4378,10.4499,54400.0
2004-04-26 14:00:00,17.27,17.28,17.21,17.22,63700.0,10.4499,10.4559,10.4136,10.4196,63700.0
2004-04-26 14:30:00,17.22,17.26,17.22,17.25,84200.0,10.4196,10.4438,10.4196,10.4378,84200.0
2004-04-26 15:00:00,17.25,17.26,17.17,17.2,144000.0,10.4378,10.4438,10.3894,10.4075,144000.0
2004-04-26 15:30:00,17.2,17.23,17.17,17.17,168500.0,10.4075,10.4257,10.3894,10.3894,168500.0
2004-04-27 09:30:00,17.21,17.29,17.16,17.24,104500.0,10.4136,10.462,10.3833,10.4317,104500.0
2004-04-27 10:00:00,17.25,17.42,17.23,17.34,129800.0,10.4378,10.5406,10.4257,10.4922,129800.0
2004-04-27 10:30:00,17.33,17.33,17.22,17.25,185700.0,10.4862,10.4862,10.4196,10.4378,185700.0
2004-04-27 11:00:00,17.26,17.26,17.19,17.21,221000.0,10.4438,10.4438,10.4015,10.4136,221000.0
2004-04-27 11:30:00,17.2,17.36,17.19,17.36,237400.0,10.4075,10.5043,10.4015,10.5043,237400.0
2004-04-27 12:00:00,17.36,17.37,17.33,17.35,235300.0,10.5043,10.5104,10.4862,10.4983,235300.0
2004-04-27 12:30:00,17.35,17.36,17.31,17.34,230000.0,10.4983,10.5043,10.4741,10.4922,230000.0
2004-04-27 13:00:00,17.34,17.35,17.3,17.32,139600.0,10.4922,10.4983,10.468,10.4801,139600.0
2004-04-27 13:30:00,17.31,17.33,17.27,17.29,123200.0,10.4741,10.4862,10.4499,10.462,123200.0
2004-04-27 14:00:00,17.29,17.29,17.24,17.25,188500.0,10.462,10.462,10.4317,10.4378,188500.0
2004-04-27 14:30:00,17.25,17.27,17.22,17.24,254400.0,10.4378,10.4499,10.4196,10.4317,254400.0
2004-04-27 15:00:00,17.24,17.25,17.16,17.17,187900.0,10.4317,10.4378,10.3833,10.3894,187900.0
2004-04-27 15:30:00,17.16,17.2,17.12,17.15,175600.0,10.3833,10.4075,10.3591,10.3773,175600.0
2004-04-28 09:30:00,17.14,17.19,17.01,17.02,185600.0,10.3712,10.4015,10.2925,10.2986,185600.0
2004-04-28 10:00:00,17.01,17.01,16.8,16.83,231400.0,10.2925,10.2925,10.1655,10.1836,231400.0
2004-04-28 10:30:00,16.84,16.91,16.81,16.9,138500.0,10.1897,10.232,10.1715,10.226,138500.0
2004-04-28 11:00:00,16.91,16.96,16.89,16.92,123800.0,10.232,10.2623,10.2199,10.2381,123800.0
2004-04-28 11:30:00,16.92,16.97,16.9,16.95,76500.0,10.2381,10.2683,10.226,10.2562,76500.0
2004-04-28 12:00:00,16.95,17.1,16.94,17.08,192400.0,10.2562,10.347,10.2502,10.3349,192400.0
2004-04-28 12:30:00,17.1,17.2,17.06,17.19,177200.0,10.347,10.4075,10.3228,10.4015,177200.0
2004-04-28 13:00:00,17.19,17.19,17.13,17.14,159900.0,10.4015,10.4015,10.3652,10.3712,159900.0
2004-04-28 13:30:00,17.14,17.21,17.14,17.19,162000.0,10.3712,10.4136,10.3712,10.4015,162000.0
2004-04-28 14:00:00,17.2,17.23,17.19,17.2,106000.0,10.4075,10.4257,10.4015,10.4075,106000.0
2004-04-28 14:30:00,17.2,17.23,17.11,17.12,172300.0,10.4075,10.4257,10.3531,10.3591,172300.0
2004-04-28 15:00:00,17.12,17.15,17.09,17.09,138900.0,10.3591,10.3773,10.3409,10.3409,138900.0
2004-04-28 15:30:00,17.1,17.11,17.01,17.03,425400.0,10.347,10.3531,10.2925,10.3046,425400.0
2004-04-29 09:30:00,17.0,17.1,16.96,16.98,272400.0,10.2865,10.347,10.2623,10.2744,272400.0
2004-04-29 10:00:00,16.98,17.05,16.96,17.02,274700.0,10.2744,10.3167,10.2623,10.2986,274700.0
2004-04-29 10:30:00,17.0,17.1,16.98,17.07,384500.0,10.2865,10.347,10.2744,10.3288,384500.0
2004-04-29 11:00:00,17.08,17.14,17.07,17.09,106400.0,10.3349,10.3712,10.3288,10.3409,106400.0
2004-04-29 11:30:00,17.08,17.12,17.05,17.07,153100.0,10.3349,10.3591,10.3167,10.3288,153100.0
2004-04-29 12:00:00,17.07,17.08,17.05,17.08,218100.0,10.3288,10.3349,10.3167,10.3349,218100.0
2004-04-29 12:30:00,17.09,17.11,17.05,17.07,91400.0,10.3409,10.3531,10.3167,10.3288,91400.0
2004-04-29 13:00:00,17.06,17.08,17.04,17.04,107000.0,10.3228,10.3349,10.3107,10.3107,107000.0
2004-04-29 13:30:00,17.05,17.08,17.04,17.04,108500.0,10.3167,10.3349,10.3107,10.3107,108500.0
2004-04-29 14:00:00,17.03,17.08,16.94,16.94,178100.0,10.3046,10.3349,10.2502,10.2502,178100.0
2004-04-29 14:30:00,16.93,16.95,16.91,16.94,174200.0,10.2441,10.2562,10.232,10.2502,174200.0
2004-04-29 15:00:00,16.9,17.0,16.9,16.95,335400.0,10.226,10.2865,10.226,10.2562,335400.0
2004-04-29 15:30:00,16.95,17.06,16.93,17.04,197500.0,10.2562,10.3228,10.2441,10.3107,197500.0
2004-04-30 09:30:00,17.5,17.6,17.02,17.05,459300.0,10.589,10.6495,10.2986,10.3167,459300.0
2004-04-30 10:00:00,17.06,17.19,17.03,17.16,314600.0,10.3228,10.4015,10.3046,10.3833,314600.0
2004-04-30 10:30:00,17.18,17.95,17.16,17.93,947700.0,10.3954,10.8613,10.3833,10.8492,947700.0
2004-04-30 11:00:00,17.9,17.91,17.23,17.68,663800.0,10.8311,10.8371,10.4257,10.698,663800.0
2004-04-30 11:30:00,17.67,17.68,17.47,17.5,502300.0,10.6919,10.698,10.5709,10.589,502300.0
2004-04-30 12:00:00,17.52,17.66,17.51,17.65,141700.0,10.6011,10.6858,10.5951,10.6798,141700.0
2004-04-30 12:30:00,17.64,17.65,17.54,17.57,84200.0,10.6737,10.6798,10.6132,10.6314,84200.0
2004-04-30 13:00:00,17.57,17.62,17.55,17.6,279500.0,10.6314,10.6616,10.6193,10.6495,279500.0
2004-04-30 13:30:00,17.61,17.68,17.61,17.67,184400.0,10.6556,10.698,10.6556,10.6919,184400.0
2004-04-30 14:00:00,17.67,17.75,17.66,17.75,139900.0,10.6919,10.7403,10.6858,10.7403,139900.0
2004-04-30 14:30:00,17.74,17.79,17.71,17.79,236900.0,10.7343,10.7645,10.7161,10.7645,236900.0
2004-04-30 15:00:00,17.78,17.81,17.64,17.64,293400.0,10.7585,10.7766,10.6737,10.6737,293400.0
2004-04-30 15:30:00,17.63,17.74,17.56,17.57,483700.0,10.6677,10.7343,10.6253,10.6314,483700.0
2004-05-03 09:30:00,17.67,17.9,17.67,17.71,402100.0,10.6919,10.8311,10.6919,10.7161,402100.0
2004-05-03 10:00:00,17.72,17.8,17.64,17.65,279500.0,10.7222,10.7706,10.6737,10.6798,279500.0
2004-05-03 10:30:00,17.65,17.66,17.53,17.55,235100.0,10.6798,10.6858,10.6072,10.6193,235100.0
2004-05-03 11:00:00,17.54,17.55,17.29,17.3,543100.0,10.6132,10.6193,10.462,10.468,543100.0
2004-05-03 11:30:00,17.33,17.53,17.29,17.53,217000.0,10.4862,10.6072,10.462,10.6072,217000.0
2004-05-03 12:00:00,17.53,17.6,17.48,17.6,116000.0,10.6072,10.6495,10.5769,10.6495,116000.0
2004-05-03 12:30:00,17.59,17.6,17.58,17.59,77100.0,10.6435,10.6495,10.6374,10.6435,77100.0
2004-05-03 13:00:00,17.59,17.6,17.54,17.59,182900.0,10.6435,10.6495,10.6132,10.6435,182900.0
2004-05-03 13:30:00,17.59,17.69,17.47,17.48,170400.0,10.6435,10.704,10.5709,10.5769,170400.0
2004-05-03 14:00:00,17.48,17.55,17.45,17.49,341000.0,10.5769,10.6193,10.5588,10.583,341000.0
2004-05-03 14:30:00,17.49,17.52,17.4,17.42,261400.0,10.583,10.6011,10.5285,10.5406,261400.0
2004-05-03 15:00:00,17.42,17.45,17.41,17.42,286800.0,10.5406,10.5588,10.5346,10.5406,286800.0
2004-05-03 15:30:00,17.42,17.55,17.41,17.53,607200.0,10.5406,10.6193,10.5346,10.6072,607200.0
2004-05-04 09:30:00,17.46,17.46,17.33,17.39,343600.0,10.5648,10.5648,10.4862,10.5225,343600.0
2004-05-04 10:00:00,17.4,17.45,17.37,17.41,216200.0,10.5285,10.5588,10.5104,10.5346,216200.0
2004-05-04 10:30:00,17.41,17.51,17.4,17.4,235600.0,10.5346,10.5951,10.5285,10.5285,235600.0
2004-05-04 11:00:00,17.39,17.44,17.38,17.4,114300.0,10.5225,10.5527,10.5164,10.5285,114300.0
2004-05-04 11:30:00,17.4,17.41,17.34,17.36,138900.0,10.5285,10.5346,10.4922,10.5043,138900.0
2004-05-04 12:00:00,17.36,17.44,17.32,17.44,188200.0,10.5043,10.5527,10.4801,10.5527,188200.0
2004-05-04 12:30:00,17.44,17.49,17.43,17.46,164700.0,10.5527,10.583,10.5467,10.5648,164700.0
2004-05-04 13:00:00,17.47,17.47,17.4,17.41,101500.0,10.5709,10.5709,10.5285,10.5346,101500.0
2004-05-04 13:30:00,17.41,17.41,17.38,17.39,110500.0,10.5346,10.5346,10.5164,10.5225,110500.0
2004-05-04 14:00:00,17.38,17.45,17.31,17.35,183100.0,10.5164,10.5588,10.4741,10.4983,183100.0
2004-05-04 14:30:00,17.34,17.44,17.34,17.43,417500.0,10.4922,10.5527,10.4922,10.5467,417500.0
2004-05-04 15:00:00,17.43,17.45,17.29,17.32,344200.0,10.5467,10.5588,10.462,10.4801,344200.0
2004-05-04 15:30:00,17.32,17.38,17.32,17.37,377100.0,10.4801,10.5164,10.4801,10.5104,377100.0
2004-05-05 09:30:00,17.37,17.38,17.29,17.3,168800.0,10.5104,10.5164,10.462,10.468,168800.0
2004-05-05 10:00:00,17.31,17.4,17.3,17.37,185500.0,10.4741,10.5285,10.468,10.5104,185500.0
2004-05-05 10:30:00,17.35,17.43,17.34,17.41,72900.0,10.4983,10.5467,10.4922,10.5346,72900.0
2004-05-05 11:00:00,17.41,17.42,17.28,17.29,116600.0,10.5346,10.5406,10.4559,10.462,116600.0
2004-05-05 11:30:00,17.29,17.35,17.28,17.31,151300.0,10.462,10.4983,10.4559,10.4741,151300.0
2004-05-05 12:00:00,17.31,17.34,17.29,17.32,134800.0,10.4741,10.4922,10.462,10.4801,134800.0
2004-05-05 12:30:00,17.33,17.42,17.32,17.42,73000.0,10.4862,10.5406,10.4801,10.5406,73000.0
2004-05-05 13:00:00,17.42,17.47,17.41,17.46,48700.0,10.5406,10.5709,10.5346,10.5648,48700.0
2004-05-05 13:30:00,17.45,17.47,17.42,17.44,58600.0,10.5588,10.5709,10.5406,10.5527,58600.0
2004-05-05 14:00:00,17.44,17.46,17.42,17.44,76300.0,10.5527,10.5648,10.5406,10.5527,76300.0
2004-05-05 14:30:00,17.45,17.45,17.4,17.44,70300.0,10.5588,10.5588,10.5285,10.5527,70300.0
2004-05-05 15:00:00,17.43,17.45,17.4,17.4,129700.0,10.5467,10.5588,10.5285,10.5285,129700.0
2004-05-05 15:30:00,17.41,17.41,17.32,17.34,221400.0,10.5346,10.5346,10.4801,10.4922,221400.0
2004-05-06 09:30:00,17.33,17.33,17.18,17.28,144300.0,10.4862,10.4862,10.3954,10.4559,144300.0
2004-05-06 10:00:00,17.27,17.29,17.26,17.27,101400.0,10.4499,10.462,10.4438,10.4499,101400.0
2004-05-06 10:30:00,17.27,17.27,17.19,17.23,137100.0,10.4499,10.4499,10.4015,10.4257,137100.0
2004-05-06 11:00:00,17.23,17.24,17.16,17.23,90200.0,10.4257,10.4317,10.3833,10.4257,90200.0
2004-05-06 11:30:00,17.22,17.24,17.2,17.21,71800.0,10.4196,10.4317,10.4075,10.4136,71800.0
2004-05-06 12:00:00,17.2,17.27,17.2,17.27,79500.0,10.4075,10.4499,10.4075,10.4499,79500.0
2004-05-06 12:30:00,17.27,17.28,17.18,17.21,93300.0,10.4499,10.4559,10.3954,10.4136,93300.0
2004-05-06 13:00:00,17.21,17.25,17.2,17.24,58100.0,10.4136,10.4378,10.4075,10.4317,58100.0
2004-05-06 13:30:00,17.24,17.25,17.18,17.19,84900.0,10.4317,10.4378,10.3954,10.4015,84900.0
2004-05-06 14:00:00,17.2,17.21,17.15,17.16,95600.0,10.4075,10.4136,10.3773,10.3833,95600.0
2004-05-06 14:30:00,17.16,17.22,17.13,17.21,100200.0,10.3833,10.4196,10.3652,10.4136,100200.0
2004-05-06 15:00:00,17.22,17.29,17.21,17.29,96500.0,10.4196,10.462,10.4136,10.462,96500.0
2004-05-06 15:30:00,17.29,17.34,17.24,17.26,262800.0,10.462,10.4922,10.4317,10.4438,262800.0
2004-05-07 09:30:00,17.13,17.35,17.13,17.24,115700.0,10.3652,10.4983,10.3652,10.4317,115700.0
2004-05-07 10:00:00,17.25,17.26,17.13,17.17,147600.0,10.4378,10.4438,10.3652,10.3894,147600.0
2004-05-07 10:30:00,17.16,17.19,17.13,17.16,213400.0,10.3833,10.4015,10.3652,10.3833,213400.0
2004-05-07 11:00:00,17.15,17.23,17.14,17.2,110400.0,10.3773,10.4257,10.3712,10.4075,110400.0
2004-05-07 11:30:00,17.21,17.21,17.17,17.18,46900.0,10.4136,10.4136,10.3894,10.3954,46900.0
2004-05-07 12:00:00,17.19,17.24,17.17,17.24,57900.0,10.4015,10.4317,10.3894,10.4317,57900.0
2004-05-07 12:30:00,17.24,17.32,17.23,17.31,97600.0,10.4317,10.4801,10.4257,10.4741,97600.0
2004-05-07 13:00:00,17.31,17.35,17.3,17.33,107900.0,10.4741,10.4983,10.468,10.4862,107900.0
2004-05-07 13:30:00,17.32,17.35,17.26,17.28,98400.0,10.4801,10.4983,10.4438,10.4559,98400.0
2004-05-07 14:00:00,17.25,17.29,17.2,17.23,113700.0,10.4378,10.462,10.4075,10.4257,113700.0
2004-05-07 14:30:00,17.23,17.28,17.22,17.24,142300.0,10.4257,10.4559,10.4196,10.4317,142300.0
2004-05-07 15:00:00,17.25,17.26,17.19,17.2,211100.0,10.4378,10.4438,10.4015,10.4075,211100.0
2004-05-07 15:30:00,17.21,17.27,17.14,17.14,257300.0,10.4136,10.4499,10.3712,10.3712,257300.0
2004-05-10 09:30:00,17.15,17.28,17.12,17.14,303400.0,10.3773,10.4559,10.3591,10.3712,303400.0
2004-05-10 10:00:00,17.16,17.25,17.08,17.24,318100.0,10.3833,10.4378,10.3349,10.4317,318100.0
2004-05-10 10:30:00,17.25,17.25,16.97,16.98,552100.0,10.4378,10.4378,10.2683,10.2744,552100.0
2004-05-10 11:00:00,16.98,17.01,16.95,16.95,387000.0,10.2744,10.2925,10.2562,10.2562,387000.0
2004-05-10 11:30:00,16.96,16.97,16.55,16.6,321200.0,10.2623,10.2683,10.0142,10.0445,321200.0
2004-05-10 12:00:00,16.61,16.75,16.6,16.63,206200.0,10.0505,10.1352,10.0445,10.0626,206200.0
2004-05-10 12:30:00,16.63,16.66,16.6,16.63,149900.0,10.0626,10.0808,10.0445,10.0626,149900.0
2004-05-10 13:00:00,16.63,16.64,16.5,16.51,277500.0,10.0626,10.0687,9.9839,9.99,277500.0
2004-05-10 13:30:00,16.5,16.56,16.47,16.52,188800.0,9.9839,10.0203,9.9658,9.996,188800.0
2004-05-10 14:00:00,16.53,16.75,16.5,16.52,206400.0,10.0021,10.1352,9.9839,9.996,206400.0
2004-05-10 14:30:00,16.52,16.54,16.49,16.54,174800.0,9.996,10.0082,9.9779,10.0082,174800.0
2004-05-10 15:00:00,16.54,16.56,16.45,16.5,286900.0,10.0082,10.0203,9.9537,9.9839,286900.0
2004-05-10 15:30:00,16.51,16.51,16.44,16.48,359900.0,9.99,9.99,9.9476,9.9718,359900.0
2004-05-11 09:30:00,16.57,16.62,16.51,16.59,188600.0,10.0263,10.0566,9.99,10.0384,188600.0
2004-05-11 10:00:00,16.59,16.65,16.58,16.63,224500.0,10.0384,10.0747,10.0324,10.0626,224500.0
2004-05-11 10:30:00,16.62,16.77,16.61,16.75,315700.0,10.0566,10.1473,10.0505,10.1352,315700.0
2004-05-11 11:00:00,16.74,16.77,16.7,16.74,176200.0,10.1292,10.1473,10.105,10.1292,176200.0
2004-05-11 11:30:00,16.74,16.84,16.72,16.84,241900.0,10.1292,10.1897,10.1171,10.1897,241900.0
2004-05-11 12:00:00,16.82,16.91,16.81,16.89,287800.0,10.1776,10.232,10.1715,10.2199,287800.0
2004-05-11 12:30:00,16.9,16.93,16.88,16.91,77200.0,10.226,10.2441,10.2139,10.232,77200.0
2004-05-11 13:00:00,16.92,16.96,16.92,16.94,127200.0,10.2381,10.2623,10.2381,10.2502,127200.0
2004-05-11 13:30:00,16.93,16.95,16.87,16.93,213500.0,10.2441,10.2562,10.2078,10.2441,213500.0
2004-05-11 14:00:00,16.93,16.97,16.92,16.92,97500.0,10.2441,10.2683,10.2381,10.2381,97500.0
2004-05-11 14:30:00,16.93,16.94,16.88,16.91,243500.0,10.2441,10.2502,10.2139,10.232,243500.0
2004-05-11 15:00:00,16.91,16.94,16.9,16.92,178000.0,10.232,10.2502,10.226,10.2381,178000.0
2004-05-11 15:30:00,16.92,17.02,16.92,17.02,301800.0,10.2381,10.2986,10.2381,10.2986,301800.0
2004-05-12 09:30:00,17.25,17.25,17.05,17.05,332500.0,10.4378,10.4378,10.3167,10.3167,332500.0
2004-05-12 10:00:00,17.06,17.06,16.94,17.03,264000.0,10.3228,10.3228,10.2502,10.3046,264000.0
2004-05-12 10:30:00,17.03,17.14,17.03,17.12,251000.0,10.3046,10.3712,10.3046,10.3591,251000.0
2004-05-12 11:00:00,17.11,17.12,17.07,17.1,439900.0,10.3531,10.3591,10.3288,10.347,439900.0
2004-05-12 11:30:00,17.11,17.15,17.09,17.09,296600.0,10.3531,10.3773,10.3409,10.3409,296600.0
2004-05-12 12:00:00,17.09,17.11,17.08,17.09,325600.0,10.3409,10.3531,10.3349,10.3409,325600.0
2004-05-12 12:30:00,17.09,17.1,17.05,17.07,426200.0,10.3409,10.347,10.3167,10.3288,426200.0
2004-05-12 13:00:00,17.06,17.09,17.05,17.05,208300.0,10.3228,10.3409,10.3167,10.3167,208300.0
2004-05-12 13:30:00,17.05,17.08,17.05,17.08,118400.0,10.3167,10.3349,10.3167,10.3349,118400.0
2004-05-12 14:00:00,17.09,17.09,17.03,17.07,211300.0,10.3409,10.3409,10.3046,10.3288,211300.0
2004-05-12 14:30:00,17.08,17.1,17.04,17.06,136300.0,10.3349,10.347,10.3107,10.3228,136300.0
2004-05-12 15:00:00,17.06,17.16,17.05,17.11,269300.0,10.3228,10.3833,10.3167,10.3531,269300.0
2004-05-12 15:30:00,17.11,17.17,17.09,17.15,271300.0,10.3531,10.3894,10.3409,10.3773,271300.0
2004-05-13 09:30:00,17.15,17.15,16.9,16.91,284200.0,10.3773,10.3773,10.226,10.232,284200.0
2004-05-13 10:00:00,16.9,16.98,16.86,16.95,132400.0,10.226,10.2744,10.2018,10.2562,132400.0
2004-05-13 10:30:00,16.95,16.96,16.86,16.88,309100.0,10.2562,10.2623,10.2018,10.2139,309100.0
2004-05-13 11:00:00,16.88,16.9,16.87,16.89,97700.0,10.2139,10.226,10.2078,10.2199,97700.0
2004-05-13 11:30:00,16.9,16.97,16.88,16.94,110600.0,10.226,10.2683,10.2139,10.2502,110600.0
2004-05-13 12:00:00,16.94,16.95,16.88,16.89,77300.0,10.2502,10.2562,10.2139,10.2199,77300.0
2004-05-13 12:30:00,16.89,16.91,16.88,16.9,112500.0,10.2199,10.232,10.2139,10.226,112500.0
2004-05-13 13:00:00,16.9,16.93,16.88,16.92,98800.0,10.226,10.2441,10.2139,10.2381,98800.0
2004-05-13 13:30:00,16.92,16.93,16.87,16.87,136700.0,10.2381,10.2441,10.2078,10.2078,136700.0
2004-05-13 14:00:00,16.88,16.93,16.85,16.9,170400.0,10.2139,10.2441,10.1957,10.226,170400.0
2004-05-13 14:30:00,16.9,16.93,16.78,16.87,605100.0,10.226,10.2441,10.1534,10.2078,605100.0
2004-05-13 15:00:00,16.85,16.91,16.84,16.89,258000.0,10.1957,10.232,10.1897,10.2199,258000.0
2004-05-13 15:30:00,16.89,16.96,16.85,16.93,191700.0,10.2199,10.2623,10.1957,10.2441,191700.0
2004-05-14 09:30:00,16.85,16.96,16.8,16.93,111700.0,10.2405,10.3074,10.2101,10.2891,111700.0
2004-05-14 10:00:00,16.93,17.01,16.9,17.0,115300.0,10.2891,10.3378,10.2709,10.3317,115300.0
2004-05-14 10:30:00,16.99,17.14,16.98,17.11,123300.0,10.3256,10.4168,10.3195,10.3985,123300.0
2004-05-14 11:00:00,17.1,17.11,17.02,17.03,106000.0,10.3925,10.3985,10.3438,10.3499,106000.0
2004-05-14 11:30:00,17.02,17.05,16.98,17.04,94800.0,10.3438,10.3621,10.3195,10.356,94800.0
2004-05-14 12:00:00,17.06,17.17,16.99,17.14,78300.0,10.3682,10.435,10.3256,10.4168,78300.0
2004-05-14 12:30:00,17.15,17.16,17.05,17.15,166700.0,10.4228,10.4289,10.3621,10.4228,166700.0
2004-05-14 13:00:00,17.14,17.22,17.13,17.19,88200.0,10.4168,10.4654,10.4107,10.4472,88200.0
2004-05-14 13:30:00,17.19,17.2,17.12,17.14,59500.0,10.4472,10.4532,10.4046,10.4168,59500.0
2004-05-14 14:00:00,17.14,17.2,17.14,17.16,65900.0,10.4168,10.4532,10.4168,10.4289,65900.0
2004-05-14 14:30:00,17.16,17.2,17.15,17.17,56400.0,10.4289,10.4532,10.4228,10.435,56400.0
2004-05-14 15:00:00,17.15,17.16,17.11,17.11,117100.0,10.4228,10.4289,10.3985,10.3985,117100.0
2004-05-14 15:30:00,17.11,17.11,17.07,17.08,140800.0,10.3985,10.3985,10.3742,10.3803,140800.0
2004-05-17 09:30:00,17.0,17.1,17.0,17.05,253000.0,10.3317,10.3925,10.3317,10.3621,253000.0
2004-05-17 10:00:00,17.05,17.17,17.03,17.16,315800.0,10.3621,10.435,10.3499,10.4289,315800.0
2004-05-17 10:30:00,17.17,17.23,17.12,17.16,157200.0,10.435,10.4715,10.4046,10.4289,157200.0
2004-05-17 11:00:00,17.16,17.24,17.13,17.23,216900.0,10.4289,10.4775,10.4107,10.4715,216900.0
2004-05-17 11:30:00,17.22,17.22,17.11,17.12,147700.0,10.4654,10.4654,10.3985,10.4046,147700.0
2004-05-17 12:00:00,17.12,17.17,17.12,17.13,100400.0,10.4046,10.435,10.4046,10.4107,100400.0
2004-05-17 12:30:00,17.14,17.15,17.07,17.11,95400.0,10.4168,10.4228,10.3742,10.3985,95400.0
2004-05-17 13:00:00,17.11,17.12,17.06,17.06,106400.0,10.3985,10.4046,10.3682,10.3682,106400.0
2004-05-17 13:30:00,17.06,17.1,17.02,17.07,261600.0,10.3682,10.3925,10.3438,10.3742,261600.0
2004-05-17 14:00:00,17.07,17.11,17.06,17.1,166000.0,10.3742,10.3985,10.3682,10.3925,166000.0
2004-05-17 14:30:00,17.1,17.12,17.07,17.09,116900.0,10.3925,10.4046,10.3742,10.3864,116900.0
2004-05-17 15:00:00,17.09,17.11,17.02,17.04,355000.0,10.3864,10.3985,10.3438,10.356,355000.0
2004-05-17 15:30:00,17.04,17.04,16.95,16.98,240400.0,10.356,10.356,10.3013,10.3195,240400.0
2004-05-18 09:30:00,17.08,17.15,16.81,16.91,166500.0,10.3803,10.4228,10.2162,10.277,166500.0
2004-05-18 10:00:00,16.91,16.98,16.87,16.93,138400.0,10.277,10.3195,10.2527,10.2891,138400.0
2004-05-18 10:30:00,16.92,16.99,16.89,16.95,93900.0,10.2831,10.3256,10.2648,10.3013,93900.0
2004-05-18 11:00:00,16.93,16.97,16.84,16.85,125900.0,10.2891,10.3135,10.2344,10.2405,125900.0
2004-05-18 11:30:00,16.85,16.86,16.82,16.84,565400.0,10.2405,10.2466,10.2223,10.2344,565400.0
2004-05-18 12:00:00,16.84,16.85,16.79,16.79,181000.0,10.2344,10.2405,10.2041,10.2041,181000.0
2004-05-18 12:30:00,16.79,16.82,16.76,16.77,136300.0,10.2041,10.2223,10.1858,10.1919,136300.0
2004-05-18 13:00:00,16.76,16.77,16.71,16.71,144800.0,10.1858,10.1919,10.1554,10.1554,144800.0
2004-05-18 13:30:00,16.71,16.76,16.68,16.75,350300.0,10.1554,10.1858,10.1372,10.1797,350300.0
2004-05-18 14:00:00,16.74,16.79,16.73,16.75,433200.0,10.1737,10.2041,10.1676,10.1797,433200.0
2004-05-18 14:30:00,16.75,16.78,16.71,16.71,129700.0,10.1797,10.198,10.1554,10.1554,129700.0
2004-05-18 15:00:00,16.71,16.73,16.68,16.68,246200.0,10.1554,10.1676,10.1372,10.1372,246200.0
2004-05-18 15:30:00,16.68,16.69,16.66,16.66,181500.0,10.1372,10.1433,10.1251,10.1251,181500.0
2004-05-19 09:30:00,16.7,16.83,16.69,16.69,135300.0,10.1494,10.2284,10.1433,10.1433,135300.0
2004-05-19 10:00:00,16.7,16.75,16.69,16.73,145300.0,10.1494,10.1797,10.1433,10.1676,145300.0
2004-05-19 10:30:00,16.73,16.75,16.68,16.69,112400.0,10.1676,10.1797,10.1372,10.1433,112400.0
2004-05-19 11:00:00,16.69,16.7,16.68,16.69,90700.0,10.1433,10.1494,10.1372,10.1433,90700.0
2004-05-19 11:30:00,16.69,16.69,16.65,16.66,86400.0,10.1433,10.1433,10.119,10.1251,86400.0
2004-05-19 12:00:00,16.66,16.69,16.66,16.69,115900.0,10.1251,10.1433,10.1251,10.1433,115900.0
2004-05-19 12:30:00,16.68,16.68,16.65,16.66,74300.0,10.1372,10.1372,10.119,10.1251,74300.0
2004-05-19 13:00:00,16.67,16.67,16.61,16.61,87100.0,10.1311,10.1311,10.0947,10.0947,87100.0
2004-05-19 13:30:00,16.61,16.67,16.6,16.65,194500.0,10.0947,10.1311,10.0886,10.119,194500.0
2004-05-19 14:00:00,16.65,16.66,16.56,16.59,127200.0,10.119,10.1251,10.0643,10.0825,127200.0
2004-05-19 14:30:00,16.59,16.64,16.57,16.6,113500.0,10.0825,10.1129,10.0704,10.0886,113500.0
2004-05-19 15:00:00,16.6,16.65,16.57,16.59,119000.0,10.0886,10.119,10.0704,10.0825,119000.0
2004-05-19 15:30:00,16.58,16.59,16.52,16.54,152400.0,10.0764,10.0825,10.04,10.0521,152400.0
2004-05-20 09:30:00,16.51,16.65,16.51,16.52,132400.0,10.0339,10.119,10.0339,10.04,132400.0
2004-05-20 10:00:00,16.53,16.53,16.37,16.43,166000.0,10.046,10.046,9.9488,9.9853,166000.0
2004-05-20 10:30:00,16.43,16.49,16.42,16.47,161800.0,9.9853,10.0217,9.9792,10.0096,161800.0
2004-05-20 11:00:00,16.47,16.47,16.43,16.44,294800.0,10.0096,10.0096,9.9853,9.9913,294800.0
2004-05-20 11:30:00,16.43,16.45,16.41,16.41,120000.0,9.9853,9.9974,9.9731,9.9731,120000.0
2004-05-20 12:00:00,16.41,16.41,16.33,16.36,118300.0,9.9731,9.9731,9.9245,9.9427,118300.0
2004-05-20 12:30:00,16.36,16.41,16.33,16.4,78700.0,9.9427,9.9731,9.9245,9.967,78700.0
2004-05-20 13:00:00,16.39,16.43,16.38,16.42,52500.0,9.961,9.9853,9.9549,9.9792,52500.0
2004-05-20 13:30:00,16.43,16.49,16.41,16.48,56000.0,9.9853,10.0217,9.9731,10.0157,56000.0
2004-05-20 14:00:00,16.48,16.53,16.47,16.51,67700.0,10.0157,10.046,10.0096,10.0339,67700.0
2004-05-20 14:30:00,16.51,16.51,16.44,16.5,97600.0,10.0339,10.0339,9.9913,10.0278,97600.0
2004-05-20 15:00:00,16.5,16.53,16.47,16.51,111500.0,10.0278,10.046,10.0096,10.0339,111500.0
2004-05-20 15:30:00,16.51,16.54,16.48,16.49,134100.0,10.0339,10.0521,10.0157,10.0217,134100.0
2004-05-21 09:30:00,16.5,16.5,16.38,16.38,163700.0,10.0278,10.0278,9.9549,9.9549,163700.0
2004-05-21 10:00:00,16.38,16.42,16.35,16.38,105400.0,9.9549,9.9792,9.9367,9.9549,105400.0
2004-05-21 10:30:00,16.37,16.45,16.36,16.43,121000.0,9.9488,9.9974,9.9427,9.9853,121000.0
2004-05-21 11:00:00,16.43,16.46,16.4,16.41,174700.0,9.9853,10.0035,9.967,9.9731,174700.0
2004-05-21 11:30:00,16.41,16.43,16.34,16.35,74800.0,9.9731,9.9853,9.9306,9.9367,74800.0
2004-05-21 12:00:00,16.35,16.37,16.33,16.35,87800.0,9.9367,9.9488,9.9245,9.9367,87800.0
2004-05-21 12:30:00,16.34,16.41,16.33,16.4,78100.0,9.9306,9.9731,9.9245,9.967,78100.0
2004-05-21 13:00:00,16.4,16.41,16.31,16.33,156900.0,9.967,9.9731,9.9123,9.9245,156900.0
2004-05-21 13:30:00,16.32,16.33,16.2,16.23,151900.0,9.9184,9.9245,9.8455,9.8637,151900.0
2004-05-21 14:00:00,16.23,16.25,16.19,16.25,148900.0,9.8637,9.8759,9.8394,9.8759,148900.0
2004-05-21 14:30:00,16.24,16.3,16.19,16.23,198800.0,9.8698,9.9063,9.8394,9.8637,198800.0
2004-05-21 15:00:00,16.23,16.26,16.2,16.26,167700.0,9.8637,9.882,9.8455,9.882,167700.0
2004-05-21 15:30:00,16.26,16.34,16.23,16.33,343900.0,9.882,9.9306,9.8637,9.9245,343900.0
2004-05-24 09:30:00,16.47,16.47,16.29,16.42,92100.0,10.0096,10.0096,9.9002,9.9792,92100.0
2004-05-24 10:00:00,16.42,16.43,16.31,16.33,78600.0,9.9792,9.9853,9.9123,9.9245,78600.0
2004-05-24 10:30:00,16.33,16.34,16.29,16.31,120700.0,9.9245,9.9306,9.9002,9.9123,120700.0
2004-05-24 11:00:00,16.3,16.32,16.21,16.24,159700.0,9.9063,9.9184,9.8516,9.8698,159700.0
2004-05-24 11:30:00,16.24,16.25,16.19,16.21,195700.0,9.8698,9.8759,9.8394,9.8516,195700.0
2004-05-24 12:00:00,16.21,16.23,16.2,16.21,90200.0,9.8516,9.8637,9.8455,9.8516,90200.0
2004-05-24 12:30:00,16.21,16.25,16.2,16.25,87800.0,9.8516,9.8759,9.8455,9.8759,87800.0
2004-05-24 13:00:00,16.25,16.32,16.25,16.31,47000.0,9.8759,9.9184,9.8759,9.9123,47000.0
2004-05-24 13:30:00,16.31,16.37,16.3,16.35,59600.0,9.9123,9.9488,9.9063,9.9367,59600.0
2004-05-24 14:00:00,16.35,16.36,16.3,16.31,92600.0,9.9367,9.9427,9.9063,9.9123,92600.0
2004-05-24 14:30:00,16.32,16.33,16.28,16.33,76100.0,9.9184,9.9245,9.8941,9.9245,76100.0
2004-05-24 15:00:00,16.33,16.36,16.3,16.35,153200.0,9.9245,9.9427,9.9063,9.9367,153200.0
2004-05-24 15:30:00,16.36,16.37,16.31,16.33,193900.0,9.9427,9.9488,9.9123,9.9245,193900.0
2004-05-25 09:30:00,16.27,16.34,16.22,16.31,159600.0,9.888,9.9306,9.8576,9.9123,159600.0
2004-05-25 10:00:00,16.29,16.41,16.26,16.4,101900.0,9.9002,9.9731,9.882,9.967,101900.0
2004-05-25 10:30:00,16.4,16.46,16.36,16.43,92700.0,9.967,10.0035,9.9427,9.9853,92700.0
2004-05-25 11:00:00,16.45,16.48,16.41,16.48,51100.0,9.9974,10.0157,9.9731,10.0157,51100.0
2004-05-25 11:30:00,16.47,16.48,16.43,16.47,105100.0,10.0096,10.0157,9.9853,10.0096,105100.0
2004-05-25 12:00:00,16.46,16.58,16.46,16.57,153000.0,10.0035,10.0764,10.0035,10.0704,153000.0
2004-05-25 12:30:00,16.57,16.58,16.5,16.54,85800.0,10.0704,10.0764,10.0278,10.0521,85800.0
2004-05-25 13:00:00,16.54,16.55,16.5,16.51,79300.0,10.0521,10.0582,10.0278,10.0339,79300.0
2004-05-25 13:30:00,16.51,16.53,16.49,16.5,104600.0,10.0339,10.046,10.0217,10.0278,104600.0
2004-05-25 14:00:00,16.51,16.51,16.46,16.48,69600.0,10.0339,10.0339,10.0035,10.0157,69600.0
2004-05-25 14:30:00,16.48,16.5,16.42,16.44,116200.0,10.0157,10.0278,9.9792,9.9913,116200.0
2004-05-25 15:00:00,16.44,16.47,16.41,16.44,239800.0,9.9913,10.0096,9.9731,9.9913,239800.0
2004-05-25 15:30:00,16.44,16.45,16.41,16.44,264700.0,9.9913,9.9974,9.9731,9.9913,264700.0
2004-05-26 09:30:00,16.44,16.5,16.42,16.48,128800.0,9.9913,10.0278,9.9792,10.0157,128800.0
2004-05-26 10:00:00,16.48,16.51,16.45,16.49,111100.0,10.0157,10.0339,9.9974,10.0217,111100.0
2004-05-26 10:30:00,16.49,16.62,16.48,16.58,171000.0,10.0217,10.1007,10.0157,10.0764,171000.0
2004-05-26 11:00:00,16.57,16.61,16.57,16.58,93900.0,10.0704,10.0947,10.0704,10.0764,93900.0
2004-05-26 11:30:00,16.59,16.6,16.56,16.56,71800.0,10.0825,10.0886,10.0643,10.0643,71800.0
2004-05-26 12:00:00,16.56,16.59,16.55,16.59,59800.0,10.0643,10.0825,10.0582,10.0825,59800.0
2004-05-26 12:30:00,16.59,16.68,16.58,16.67,87400.0,10.0825,10.1372,10.0764,10.1311,87400.0
2004-05-26 13:00:00,16.67,16.7,16.66,16.69,66600.0,10.1311,10.1494,10.1251,10.1433,66600.0
2004-05-26 13:30:00,16.69,16.74,16.67,16.67,92400.0,10.1433,10.1737,10.1311,10.1311,92400.0
2004-05-26 14:00:00,16.66,16.75,16.65,16.73,90800.0,10.1251,10.1797,10.119,10.1676,90800.0
2004-05-26 14:30:00,16.73,16.75,16.72,16.74,87900.0,10.1676,10.1797,10.1615,10.1737,87900.0
2004-05-26 15:00:00,16.73,16.74,16.65,16.66,141300.0,10.1676,10.1737,10.119,10.1251,141300.0
2004-05-26 15:30:00,16.65,16.67,16.63,16.64,205800.0,10.119,10.1311,10.1068,10.1129,205800.0
2004-05-27 09:30:00,16.73,16.78,15.82,16.74,93400.0,10.1676,10.198,9.6145,10.1737,93400.0
2004-05-27 10:00:00,16.75,16.85,16.75,16.79,93000.0,10.1797,10.2405,10.1797,10.2041,93000.0
2004-05-27 10:30:00,16.79,16.82,16.71,16.78,106400.0,10.2041,10.2223,10.1554,10.198,106400.0
2004-05-27 11:00:00,16.78,16.78,16.67,16.68,117200.0,10.198,10.198,10.1311,10.1372,117200.0
2004-05-27 11:30:00,16.68,16.68,16.63,16.67,97900.0,10.1372,10.1372,10.1068,10.1311,97900.0
2004-05-27 12:00:00,16.66,16.69,16.64,16.65,63300.0,10.1251,10.1433,10.1129,10.119,63300.0
2004-05-27 12:30:00,16.65,16.66,16.63,16.63,86100.0,10.119,10.1251,10.1068,10.1068,86100.0
2004-05-27 13:00:00,16.63,16.65,16.62,16.64,51900.0,10.1068,10.119,10.1007,10.1129,51900.0
2004-05-27 13:30:00,16.65,16.71,16.65,16.69,61000.0,10.119,10.1554,10.119,10.1433,61000.0
2004-05-27 14:00:00,16.69,16.74,16.68,16.73,73700.0,10.1433,10.1737,10.1372,10.1676,73700.0
2004-05-27 14:30:00,16.73,16.74,16.64,16.72,75300.0,10.1676,10.1737,10.1129,10.1615,75300.0
2004-05-27 15:00:00,16.72,16.73,16.7,16.72,97000.0,10.1615,10.1676,10.1494,10.1615,97000.0
2004-05-27 15:30:00,16.72,16.78,16.71,16.76,184600.0,10.1615,10.198,10.1554,10.1858,184600.0
2004-05-28 09:30:00,16.7,16.85,16.69,16.8,128500.0,10.1494,10.2405,10.1433,10.2101,128500.0
2004-05-28 10:00:00,16.81,16.85,16.8,16.81,114300.0,10.2162,10.2405,10.2101,10.2162,114300.0
2004-05-28 10:30:00,16.83,16.85,16.8,16.81,277900.0,10.2284,10.2405,10.2101,10.2162,277900.0
2004-05-28 11:00:00,16.81,16.81,16.76,16.77,211200.0,10.2162,10.2162,10.1858,10.1919,211200.0
2004-05-28 11:30:00,16.77,16.78,16.7,16.74,131500.0,10.1919,10.198,10.1494,10.1737,131500.0
2004-05-28 12:00:00,16.75,16.75,16.69,16.69,63700.0,10.1797,10.1797,10.1433,10.1433,63700.0
2004-05-28 12:30:00,16.69,16.7,16.65,16.67,111900.0,10.1433,10.1494,10.119,10.1311,111900.0
2004-05-28 13:00:00,16.67,16.68,16.65,16.66,110000.0,10.1311,10.1372,10.119,10.1251,110000.0
2004-05-28 13:30:00,16.66,16.68,16.66,16.67,418300.0,10.1251,10.1372,10.1251,10.1311,418300.0
2004-05-28 14:00:00,16.66,16.67,16.66,16.67,629600.0,10.1251,10.1311,10.1251,10.1311,629600.0
2004-05-28 14:30:00,16.67,16.68,16.66,16.66,78700.0,10.1311,10.1372,10.1251,10.1251,78700.0
2004-05-28 15:00:00,16.66,16.67,16.63,16.65,85500.0,10.1251,10.1311,10.1068,10.119,85500.0
2004-05-28 15:30:00,16.64,16.65,16.62,16.63,198400.0,10.1129,10.119,10.1007,10.1068,198400.0
2004-06-01 09:30:00,16.63,16.64,16.56,16.62,321900.0,10.1068,10.1129,10.0643,10.1007,321900.0
2004-06-01 10:00:00,16.62,16.65,16.51,16.55,337400.0,10.1007,10.119,10.0339,10.0582,337400.0
2004-06-01 10:30:00,16.54,16.61,16.52,16.59,189900.0,10.0521,10.0947,10.04,10.0825,189900.0
2004-06-01 11:00:00,16.59,16.6,16.54,16.55,125000.0,10.0825,10.0886,10.0521,10.0582,125000.0
2004-06-01 11:30:00,16.56,16.62,16.55,16.58,129600.0,10.0643,10.1007,10.0582,10.0764,129600.0
2004-06-01 12:00:00,16.59,16.62,16.56,16.6,61600.0,10.0825,10.1007,10.0643,10.0886,61600.0
2004-06-01 12:30:00,16.6,16.61,16.58,16.59,111000.0,10.0886,10.0947,10.0764,10.0825,111000.0
2004-06-01 13:00:00,16.6,16.6,16.58,16.58,67700.0,10.0886,10.0886,10.0764,10.0764,67700.0
2004-06-01 13:30:00,16.59,16.62,16.58,16.6,202900.0,10.0825,10.1007,10.0764,10.0886,202900.0
2004-06-01 14:00:00,16.59,16.6,16.55,16.55,120800.0,10.0825,10.0886,10.0582,10.0582,120800.0
2004-06-01 14:30:00,16.56,16.6,16.54,16.59,125300.0,10.0643,10.0886,10.0521,10.0825,125300.0
2004-06-01 15:00:00,16.59,16.6,16.58,16.6,145900.0,10.0825,10.0886,10.0764,10.0886,145900.0
2004-06-01 15:30:00,16.6,16.7,16.59,16.64,342000.0,10.0886,10.1494,10.0825,10.1129,342000.0
2004-06-02 09:30:00,16.6,16.69,16.6,16.63,305000.0,10.0886,10.1433,10.0886,10.1068,305000.0
2004-06-02 10:00:00,16.63,16.64,16.59,16.62,155900.0,10.1068,10.1129,10.0825,10.1007,155900.0
2004-06-02 10:30:00,16.61,16.68,16.61,16.65,254900.0,10.0947,10.1372,10.0947,10.119,254900.0
2004-06-02 11:00:00,16.65,16.67,16.63,16.63,188100.0,10.119,10.1311,10.1068,10.1068,188100.0
2004-06-02 11:30:00,16.63,16.66,16.6,16.62,89900.0,10.1068,10.1251,10.0886,10.1007,89900.0
2004-06-02 12:00:00,16.62,16.65,16.61,16.65,73200.0,10.1007,10.119,10.0947,10.119,73200.0
2004-06-02 12:30:00,16.65,16.65,16.56,16.57,88200.0,10.119,10.119,10.0643,10.0704,88200.0
2004-06-02 13:00:00,16.56,16.6,16.56,16.57,24800.0,10.0643,10.0886,10.0643,10.0704,24800.0
2004-06-02 13:30:00,16.58,16.6,16.55,16.56,39300.0,10.0764,10.0886,10.0582,10.0643,39300.0
2004-06-02 14:00:00,16.55,16.65,16.55,16.63,65100.0,10.0582,10.119,10.0582,10.1068,65100.0
2004-06-02 14:30:00,16.63,16.64,16.57,16.59,93200.0,10.1068,10.1129,10.0704,10.0825,93200.0
2004-06-02 15:00:00,16.59,16.6,16.58,16.58,202800.0,10.0825,10.0886,10.0764,10.0764,202800.0
2004-06-02 15:30:00,16.58,16.58,16.52,16.56,195700.0,10.0764,10.0764,10.04,10.0643,195700.0
2004-06-03 09:30:00,16.64,16.65,16.55,16.61,243100.0,10.1129,10.119,10.0582,10.0947,243100.0
2004-06-03 10:00:00,16.61,16.63,16.59,16.6,267600.0,10.0947,10.1068,10.0825,10.0886,267600.0
2004-06-03 10:30:00,16.59,16.69,16.59,16.69,219700.0,10.0825,10.1433,10.0825,10.1433,219700.0
2004-06-03 11:00:00,16.69,16.73,16.68,16.7,233500.0,10.1433,10.1676,10.1372,10.1494,233500.0
2004-06-03 11:30:00,16.7,16.73,16.66,16.66,149700.0,10.1494,10.1676,10.1251,10.1251,149700.0
2004-06-03 12:00:00,16.67,16.72,16.65,16.72,96300.0,10.1311,10.1615,10.119,10.1615,96300.0
2004-06-03 12:30:00,16.72,16.72,16.68,16.69,69400.0,10.1615,10.1615,10.1372,10.1433,69400.0
2004-06-03 13:00:00,16.69,16.77,16.69,16.77,120900.0,10.1433,10.1919,10.1433,10.1919,120900.0
2004-06-03 13:30:00,16.76,16.76,16.72,16.74,241300.0,10.1858,10.1858,10.1615,10.1737,241300.0
2004-06-03 14:00:00,16.74,16.77,16.72,16.72,475200.0,10.1737,10.1919,10.1615,10.1615,475200.0
2004-06-03 14:30:00,16.72,16.81,16.72,16.81,289800.0,10.1615,10.2162,10.1615,10.2162,289800.0
2004-06-03 15:00:00,16.8,16.87,16.79,16.84,202900.0,10.2101,10.2527,10.2041,10.2344,202900.0
2004-06-03 15:30:00,16.84,16.84,16.71,16.71,349200.0,10.2344,10.2344,10.1554,10.1554,349200.0
2004-06-04 09:30:00,16.81,16.88,16.78,16.86,140600.0,10.2162,10.2588,10.198,10.2466,140600.0
2004-06-04 10:00:00,16.85,16.88,16.79,16.85,98600.0,10.2405,10.2588,10.2041,10.2405,98600.0
2004-06-04 10:30:00,16.85,16.85,16.83,16.84,310300.0,10.2405,10.2405,10.2284,10.2344,310300.0
2004-06-04 11:00:00,16.84,16.87,16.84,16.85,57500.0,10.2344,10.2527,10.2344,10.2405,57500.0
2004-06-04 11:30:00,16.85,16.86,16.83,16.86,60600.0,10.2405,10.2466,10.2284,10.2466,60600.0
2004-06-04 12:00:00,16.85,16.87,16.84,16.85,66000.0,10.2405,10.2527,10.2344,10.2405,66000.0
2004-06-04 12:30:00,16.85,16.89,16.84,16.86,112300.0,10.2405,10.2648,10.2344,10.2466,112300.0
2004-06-04 13:00:00,16.85,16.87,16.84,16.86,81200.0,10.2405,10.2527,10.2344,10.2466,81200.0
2004-06-04 13:30:00,16.86,16.87,16.84,16.84,69900.0,10.2466,10.2527,10.2344,10.2344,69900.0
2004-06-04 14:00:00,16.84,16.85,16.82,16.82,123700.0,10.2344,10.2405,10.2223,10.2223,123700.0
2004-06-04 14:30:00,16.82,16.84,16.82,16.84,73700.0,10.2223,10.2344,10.2223,10.2344,73700.0
2004-06-04 15:00:00,16.84,16.86,16.81,16.82,145500.0,10.2344,10.2466,10.2162,10.2223,145500.0
2004-06-04 15:30:00,16.82,16.86,16.78,16.86,215200.0,10.2223,10.2466,10.198,10.2466,215200.0
2004-06-07 09:30:00,17.02,17.03,16.92,17.02,166500.0,10.3438,10.3499,10.2831,10.3438,166500.0
2004-06-07 10:00:00,17.01,17.01,16.95,16.98,80300.0,10.3378,10.3378,10.3013,10.3195,80300.0
2004-06-07 10:30:00,16.99,16.99,16.95,16.99,99400.0,10.3256,10.3256,10.3013,10.3256,99400.0
2004-06-07 11:00:00,16.98,17.03,16.97,17.03,113500.0,10.3195,10.3499,10.3135,10.3499,113500.0
2004-06-07 11:30:00,17.02,17.04,17.01,17.01,58300.0,10.3438,10.356,10.3378,10.3378,58300.0
2004-06-07 12:00:00,17.02,17.04,17.0,17.0,97900.0,10.3438,10.356,10.3317,10.3317,97900.0
2004-06-07 12:30:00,17.0,17.01,16.96,16.97,52000.0,10.3317,10.3378,10.3074,10.3135,52000.0
2004-06-07 13:00:00,16.97,17.02,16.96,16.99,90800.0,10.3135,10.3438,10.3074,10.3256,90800.0
2004-06-07 13:30:00,16.99,17.01,16.98,17.0,57200.0,10.3256,10.3378,10.3195,10.3317,57200.0
2004-06-07 14:00:00,17.0,17.0,16.92,16.93,122400.0,10.3317,10.3317,10.2831,10.2891,122400.0
2004-06-07 14:30:00,16.94,16.98,16.93,16.96,82700.0,10.2952,10.3195,10.2891,10.3074,82700.0
2004-06-07 15:00:00,16.97,17.02,16.97,17.02,95600.0,10.3135,10.3438,10.3135,10.3438,95600.0
2004-06-07 15:30:00,17.01,17.04,17.01,17.01,162400.0,10.3378,10.356,10.3378,10.3378,162400.0
2004-06-08 09:30:00,16.92,16.98,16.88,16.88,169900.0,10.2831,10.3195,10.2588,10.2588,169900.0
2004-06-08 10:00:00,16.88,16.89,16.83,16.84,89100.0,10.2588,10.2648,10.2284,10.2344,89100.0
2004-06-08 10:30:00,16.84,16.85,16.76,16.78,165600.0,10.2344,10.2405,10.1858,10.198,165600.0
2004-06-08 11:00:00,16.78,16.82,16.77,16.81,80400.0,10.198,10.2223,10.1919,10.2162,80400.0
2004-06-08 11:30:00,16.82,16.82,16.77,16.8,106300.0,10.2223,10.2223,10.1919,10.2101,106300.0
2004-06-08 12:00:00,16.8,16.83,16.77,16.8,123600.0,10.2101,10.2284,10.1919,10.2101,123600.0
2004-06-08 12:30:00,16.8,16.85,16.79,16.82,249700.0,10.2101,10.2405,10.2041,10.2223,249700.0
2004-06-08 13:00:00,16.82,16.85,16.81,16.85,82300.0,10.2223,10.2405,10.2162,10.2405,82300.0
2004-06-08 13:30:00,16.85,16.86,16.83,16.84,175100.0,10.2405,10.2466,10.2284,10.2344,175100.0
2004-06-08 14:00:00,16.84,16.85,16.83,16.85,78900.0,10.2344,10.2405,10.2284,10.2405,78900.0
2004-06-08 14:30:00,16.85,16.86,16.83,16.85,141500.0,10.2405,10.2466,10.2284,10.2405,141500.0
2004-06-08 15:00:00,16.86,16.88,16.85,16.87,103900.0,10.2466,10.2588,10.2405,10.2527,103900.0
2004-06-08 15:30:00,16.87,16.97,16.87,16.95,415600.0,10.2527,10.3135,10.2527,10.3013,415600.0
2004-06-09 09:30:00,16.89,16.95,16.85,16.95,159500.0,10.2648,10.3013,10.2405,10.3013,159500.0
2004-06-09 10:00:00,16.95,16.99,16.93,16.96,124400.0,10.3013,10.3256,10.2891,10.3074,124400.0
2004-06-09 10:30:00,16.94,16.97,16.92,16.92,71500.0,10.2952,10.3135,10.2831,10.2831,71500.0
2004-06-09 11:00:00,16.92,16.95,16.91,16.95,203000.0,10.2831,10.3013,10.277,10.3013,203000.0
2004-06-09 11:30:00,16.95,16.99,16.95,16.98,94100.0,10.3013,10.3256,10.3013,10.3195,94100.0
2004-06-09 12:00:00,16.98,17.01,16.98,17.0,113600.0,10.3195,10.3378,10.3195,10.3317,113600.0
2004-06-09 12:30:00,17.01,17.02,17.0,17.01,46600.0,10.3378,10.3438,10.3317,10.3378,46600.0
2004-06-09 13:00:00,17.01,17.03,17.01,17.03,78400.0,10.3378,10.3499,10.3378,10.3499,78400.0
2004-06-09 13:30:00,17.03,17.06,17.02,17.05,225100.0,10.3499,10.3682,10.3438,10.3621,225100.0
2004-06-09 14:00:00,17.05,17.07,17.05,17.07,127600.0,10.3621,10.3742,10.3621,10.3742,127600.0
2004-06-09 14:30:00,17.07,17.13,17.07,17.1,150900.0,10.3742,10.4107,10.3742,10.3925,150900.0
2004-06-09 15:00:00,17.1,17.1,17.06,17.06,146100.0,10.3925,10.3925,10.3682,10.3682,146100.0
2004-06-09 15:30:00,17.06,17.07,17.03,17.03,188000.0,10.3682,10.3742,10.3499,10.3499,188000.0
2004-06-10 09:30:00,17.02,17.04,16.91,16.97,99400.0,10.3438,10.356,10.277,10.3135,99400.0
2004-06-10 10:00:00,16.98,17.0,16.92,16.92,340600.0,10.3195,10.3317,10.2831,10.2831,340600.0
2004-06-10 10:30:00,16.91,16.95,16.9,16.93,111200.0,10.277,10.3013,10.2709,10.2891,111200.0
2004-06-10 11:00:00,16.93,16.96,16.9,16.94,155600.0,10.2891,10.3074,10.2709,10.2952,155600.0
2004-06-10 11:30:00,16.94,16.94,16.82,16.84,237300.0,10.2952,10.2952,10.2223,10.2344,237300.0
2004-06-10 12:00:00,16.83,16.84,16.79,16.8,215900.0,10.2284,10.2344,10.2041,10.2101,215900.0
2004-06-10 12:30:00,16.79,16.81,16.79,16.81,181800.0,10.2041,10.2162,10.2041,10.2162,181800.0
2004-06-10 13:00:00,16.81,16.82,16.78,16.78,112200.0,10.2162,10.2223,10.198,10.198,112200.0
2004-06-10 13:30:00,16.78,16.81,16.78,16.79,74400.0,10.198,10.2162,10.198,10.2041,74400.0
2004-06-10 14:00:00,16.81,16.81,16.78,16.79,125100.0,10.2162,10.2162,10.198,10.2041,125100.0
2004-06-10 14:30:00,16.79,16.8,16.77,16.77,33000.0,10.2041,10.2101,10.1919,10.1919,33000.0
2004-06-10 15:00:00,16.77,16.79,16.77,16.78,78100.0,10.1919,10.2041,10.1919,10.198,78100.0
2004-06-10 15:30:00,16.79,16.82,16.78,16.79,143100.0,10.2041,10.2223,10.198,10.2041,143100.0
2004-06-14 09:30:00,16.75,16.75,16.69,16.7,140000.0,10.1797,10.1797,10.1433,10.1494,140000.0
2004-06-14 10:00:00,16.7,16.79,16.69,16.75,148100.0,10.1494,10.2041,10.1433,10.1797,148100.0
2004-06-14 10:30:00,16.75,16.75,16.69,16.71,245000.0,10.1797,10.1797,10.1433,10.1554,245000.0
2004-06-14 11:00:00,16.71,16.72,16.68,16.69,108800.0,10.1554,10.1615,10.1372,10.1433,108800.0
2004-06-14 11:30:00,16.69,16.69,16.6,16.64,157000.0,10.1433,10.1433,10.0886,10.1129,157000.0
2004-06-14 12:00:00,16.64,16.64,16.58,16.6,193500.0,10.1129,10.1129,10.0764,10.0886,193500.0
2004-06-14 12:30:00,16.59,16.6,16.55,16.58,139400.0,10.0825,10.0886,10.0582,10.0764,139400.0
2004-06-14 13:00:00,16.58,16.59,16.52,16.53,111400.0,10.0764,10.0825,10.04,10.046,111400.0
2004-06-14 13:30:00,16.52,16.58,16.49,16.58,172700.0,10.04,10.0764,10.0217,10.0764,172700.0
2004-06-14 14:00:00,16.58,16.62,16.58,16.61,329600.0,10.0764,10.1007,10.0764,10.0947,329600.0
2004-06-14 14:30:00,16.62,16.62,16.57,16.6,129600.0,10.1007,10.1007,10.0704,10.0886,129600.0
2004-06-14 15:00:00,16.59,16.64,16.59,16.62,245900.0,10.0825,10.1129,10.0825,10.1007,245900.0
2004-06-14 15:30:00,16.62,16.74,16.62,16.66,293500.0,10.1007,10.1737,10.1007,10.1251,293500.0
2004-06-15 09:30:00,16.85,16.89,16.75,16.82,273300.0,10.2405,10.2648,10.1797,10.2223,273300.0
2004-06-15 10:00:00,16.83,16.94,16.83,16.93,263000.0,10.2284,10.2952,10.2284,10.2891,263000.0
2004-06-15 10:30:00,16.95,16.95,16.83,16.85,210700.0,10.3013,10.3013,10.2284,10.2405,210700.0
2004-06-15 11:00:00,16.85,16.9,16.85,16.87,101600.0,10.2405,10.2709,10.2405,10.2527,101600.0
2004-06-15 11:30:00,16.87,16.87,16.84,16.85,162400.0,10.2527,10.2527,10.2344,10.2405,162400.0
2004-06-15 12:00:00,16.85,16.88,16.83,16.84,78300.0,10.2405,10.2588,10.2284,10.2344,78300.0
2004-06-15 12:30:00,16.84,16.84,16.81,16.82,100700.0,10.2344,10.2344,10.2162,10.2223,100700.0
2004-06-15 13:00:00,16.82,16.82,16.77,16.78,82500.0,10.2223,10.2223,10.1919,10.198,82500.0
2004-06-15 13:30:00,16.78,16.78,16.75,16.76,110200.0,10.198,10.198,10.1797,10.1858,110200.0
2004-06-15 14:00:00,16.76,16.77,16.7,16.74,84200.0,10.1858,10.1919,10.1494,10.1737,84200.0
2004-06-15 14:30:00,16.74,16.74,16.65,16.67,217800.0,10.1737,10.1737,10.119,10.1311,217800.0
2004-06-15 15:00:00,16.66,16.68,16.62,16.66,204900.0,10.1251,10.1372,10.1007,10.1251,204900.0
2004-06-15 15:30:00,16.66,16.72,16.64,16.71,210600.0,10.1251,10.1615,10.1129,10.1554,210600.0
2004-06-16 09:30:00,16.7,16.71,16.61,16.63,342000.0,10.1494,10.1554,10.0947,10.1068,342000.0
2004-06-16 10:00:00,16.63,16.64,16.56,16.57,96800.0,10.1068,10.1129,10.0643,10.0704,96800.0
2004-06-16 10:30:00,16.56,16.57,16.52,16.56,155400.0,10.0643,10.0704,10.04,10.0643,155400.0
2004-06-16 11:00:00,16.57,16.58,16.54,16.56,173400.0,10.0704,10.0764,10.0521,10.0643,173400.0
2004-06-16 11:30:00,16.56,16.59,16.55,16.56,151800.0,10.0643,10.0825,10.0582,10.0643,151800.0
2004-06-16 12:00:00,16.56,16.56,16.48,16.48,101500.0,10.0643,10.0643,10.0157,10.0157,101500.0
2004-06-16 12:30:00,16.49,16.49,16.44,16.45,114700.0,10.0217,10.0217,9.9913,9.9974,114700.0
2004-06-16 13:00:00,16.45,16.45,16.41,16.41,105500.0,9.9974,9.9974,9.9731,9.9731,105500.0
2004-06-16 13:30:00,16.41,16.45,16.4,16.42,161500.0,9.9731,9.9974,9.967,9.9792,161500.0
2004-06-16 14:00:00,16.42,16.44,16.41,16.43,103300.0,9.9792,9.9913,9.9731,9.9853,103300.0
2004-06-16 14:30:00,16.43,16.43,16.38,16.39,151100.0,9.9853,9.9853,9.9549,9.961,151100.0
2004-06-16 15:00:00,16.38,16.44,16.38,16.43,127400.0,9.9549,9.9913,9.9549,9.9853,127400.0
2004-06-16 15:30:00,16.43,16.52,16.42,16.51,222000.0,9.9853,10.04,9.9792,10.0339,222000.0
2004-06-17 09:30:00,16.5,16.5,16.37,16.37,285000.0,10.0278,10.0278,9.9488,9.9488,285000.0
2004-06-17 10:00:00,16.37,16.38,16.2,16.2,467100.0,9.9488,9.9549,9.8455,9.8455,467100.0
2004-06-17 10:30:00,16.2,16.21,16.15,16.17,244600.0,9.8455,9.8516,9.8151,9.8273,244600.0
2004-06-17 11:00:00,16.17,16.19,16.15,16.15,336600.0,9.8273,9.8394,9.8151,9.8151,336600.0
2004-06-17 11:30:00,16.15,16.15,16.08,16.11,337200.0,9.8151,9.8151,9.7726,9.7908,337200.0
2004-06-17 12:00:00,16.11,16.18,16.1,16.17,293700.0,9.7908,9.8333,9.7847,9.8273,293700.0
2004-06-17 12:30:00,16.17,16.21,16.16,16.19,212800.0,9.8273,9.8516,9.8212,9.8394,212800.0
2004-06-17 13:00:00,16.19,16.28,16.18,16.25,248500.0,9.8394,9.8941,9.8333,9.8759,248500.0
2004-06-17 13:30:00,16.25,16.25,16.19,16.2,108800.0,9.8759,9.8759,9.8394,9.8455,108800.0
2004-06-17 14:00:00,16.2,16.2,16.14,16.2,275900.0,9.8455,9.8455,9.809,9.8455,275900.0
2004-06-17 14:30:00,16.2,16.22,16.19,16.19,282400.0,9.8455,9.8576,9.8394,9.8394,282400.0
2004-06-17 15:00:00,16.19,16.2,16.14,16.15,587600.0,9.8394,9.8455,9.809,9.8151,587600.0
2004-06-17 15:30:00,16.15,16.23,16.15,16.21,1569100.0,9.8151,9.8637,9.8151,9.8516,1569100.0
2004-06-18 09:30:00,16.05,16.37,16.05,16.25,357200.0,9.7543,9.9488,9.7543,9.8759,357200.0
2004-06-18 10:00:00,16.24,16.38,16.2,16.27,249500.0,9.8698,9.9549,9.8455,9.888,249500.0
2004-06-18 10:30:00,16.28,16.34,16.27,16.32,231200.0,9.8941,9.9306,9.888,9.9184,231200.0
2004-06-18 11:00:00,16.33,16.33,16.3,16.32,200100.0,9.9245,9.9245,9.9063,9.9184,200100.0
2004-06-18 11:30:00,16.32,16.35,16.31,16.35,241000.0,9.9184,9.9367,9.9123,9.9367,241000.0
2004-06-18 12:00:00,16.35,16.36,16.32,16.36,216900.0,9.9367,9.9427,9.9184,9.9427,216900.0
2004-06-18 12:30:00,16.36,16.45,16.35,16.42,110000.0,9.9427,9.9974,9.9367,9.9792,110000.0
2004-06-18 13:00:00,16.42,16.49,16.42,16.44,111900.0,9.9792,10.0217,9.9792,9.9913,111900.0
2004-06-18 13:30:00,16.44,16.46,16.42,16.45,107800.0,9.9913,10.0035,9.9792,9.9974,107800.0
2004-06-18 14:00:00,16.44,16.45,16.35,16.36,285000.0,9.9913,9.9974,9.9367,9.9427,285000.0
2004-06-18 14:30:00,16.35,16.35,16.2,16.23,415400.0,9.9367,9.9367,9.8455,9.8637,415400.0
2004-06-18 15:00:00,16.23,16.3,16.15,16.21,498700.0,9.8637,9.9063,9.8151,9.8516,498700.0
2004-06-18 15:30:00,16.21,16.3,16.2,16.27,207100.0,9.8516,9.9063,9.8455,9.888,207100.0
2004-06-21 09:30:00,16.25,16.4,16.2,16.4,159000.0,9.8759,9.967,9.8455,9.967,159000.0
2004-06-21 10:00:00,16.4,16.51,16.39,16.49,214300.0,9.967,10.0339,9.961,10.0217,214300.0
2004-06-21 10:30:00,16.49,16.52,16.46,16.51,194300.0,10.0217,10.04,10.0035,10.0339,194300.0
2004-06-21 11:00:00,16.51,16.54,16.47,16.53,108300.0,10.0339,10.0521,10.0096,10.046,108300.0
2004-06-21 11:30:00,16.52,16.57,16.49,16.55,152800.0,10.04,10.0704,10.0217,10.0582,152800.0
2004-06-21 12:00:00,16.56,16.56,16.49,16.51,120200.0,10.0643,10.0643,10.0217,10.0339,120200.0
2004-06-21 12:30:00,16.52,16.57,16.51,16.56,96700.0,10.04,10.0704,10.0339,10.0643,96700.0
2004-06-21 13:00:00,16.57,16.62,16.56,16.6,71000.0,10.0704,10.1007,10.0643,10.0886,71000.0
2004-06-21 13:30:00,16.6,16.66,16.58,16.64,169700.0,10.0886,10.1251,10.0764,10.1129,169700.0
2004-06-21 14:00:00,16.63,16.67,16.61,16.65,108700.0,10.1068,10.1311,10.0947,10.119,108700.0
2004-06-21 14:30:00,16.66,16.66,16.58,16.59,175000.0,10.1251,10.1251,10.0764,10.0825,175000.0
2004-06-21 15:00:00,16.59,16.63,16.51,16.52,175700.0,10.0825,10.1068,10.0339,10.04,175700.0
2004-06-21 15:30:00,16.52,16.54,16.51,16.52,202400.0,10.04,10.0521,10.0339,10.04,202400.0
2004-06-22 09:30:00,16.5,16.51,16.41,16.45,115900.0,10.0278,10.0339,9.9731,9.9974,115900.0
2004-06-22 10:00:00,16.46,16.47,16.39,16.43,106000.0,10.0035,10.0096,9.961,9.9853,106000.0
2004-06-22 10:30:00,16.43,16.43,16.38,16.39,110000.0,9.9853,9.9853,9.9549,9.961,110000.0
2004-06-22 11:00:00,16.38,16.39,16.33,16.35,99400.0,9.9549,9.961,9.9245,9.9367,99400.0
2004-06-22 11:30:00,16.36,16.42,16.34,16.4,171200.0,9.9427,9.9792,9.9306,9.967,171200.0
2004-06-22 12:00:00,16.4,16.5,16.4,16.48,106500.0,9.967,10.0278,9.967,10.0157,106500.0
2004-06-22 12:30:00,16.48,16.54,16.47,16.53,209000.0,10.0157,10.0521,10.0096,10.046,209000.0
2004-06-22 13:00:00,16.53,16.58,16.52,16.55,353400.0,10.046,10.0764,10.04,10.0582,353400.0
2004-06-22 13:30:00,16.55,16.55,16.49,16.5,216600.0,10.0582,10.0582,10.0217,10.0278,216600.0
2004-06-22 14:00:00,16.51,16.58,16.5,16.58,208400.0,10.0339,10.0764,10.0278,10.0764,208400.0
2004-06-22 14:30:00,16.58,16.66,16.57,16.59,269000.0,10.0764,10.1251,10.0704,10.0825,269000.0
2004-06-22 15:00:00,16.59,16.64,16.57,16.58,192400.0,10.0825,10.1129,10.0704,10.0764,192400.0
2004-06-22 15:30:00,16.57,16.6,16.54,16.57,425000.0,10.0704,10.0886,10.0521,10.0704,425000.0
2004-06-23 09:30:00,16.67,16.68,16.5,16.56,141700.0,10.1311,10.1372,10.0278,10.0643,141700.0
2004-06-23 10:00:00,16.55,16.55,16.4,16.41,200100.0,10.0582,10.0582,9.967,9.9731,200100.0
2004-06-23 10:30:00,16.4,16.67,16.38,16.41,429100.0,9.967,10.1311,9.9549,9.9731,429100.0
2004-06-23 11:00:00,16.42,16.48,16.38,16.48,298600.0,9.9792,10.0157,9.9549,10.0157,298600.0
2004-06-23 11:30:00,16.47,16.49,16.43,16.44,230900.0,10.0096,10.0217,9.9853,9.9913,230900.0
2004-06-23 12:00:00,16.43,16.48,16.42,16.45,117200.0,9.9853,10.0157,9.9792,9.9974,117200.0
2004-06-23 12:30:00,16.45,16.45,16.4,16.44,111300.0,9.9974,9.9974,9.967,9.9913,111300.0
2004-06-23 13:00:00,16.44,16.45,16.41,16.41,241500.0,9.9913,9.9974,9.9731,9.9731,241500.0
2004-06-23 13:30:00,16.41,16.47,16.4,16.42,219200.0,9.9731,10.0096,9.967,9.9792,219200.0
2004-06-23 14:00:00,16.42,16.45,16.42,16.44,90600.0,9.9792,9.9974,9.9792,9.9913,90600.0
2004-06-23 14:30:00,16.44,16.46,16.39,16.45,271700.0,9.9913,10.0035,9.961,9.9974,271700.0
2004-06-23 15:00:00,16.45,16.48,16.4,16.43,445500.0,9.9974,10.0157,9.967,9.9853,445500.0
2004-06-23 15:30:00,16.43,16.5,16.43,16.46,509500.0,9.9853,10.0278,9.9853,10.0035,509500.0
2004-06-24 09:30:00,16.38,16.49,16.38,16.4,269600.0,9.9549,10.0217,9.9549,9.967,269600.0
2004-06-24 10:00:00,16.41,16.47,16.37,16.39,166400.0,9.9731,10.0096,9.9488,9.961,166400.0
2004-06-24 10:30:00,16.38,16.44,16.36,16.41,276100.0,9.9549,9.9913,9.9427,9.9731,276100.0
2004-06-24 11:00:00,16.41,16.45,16.37,16.38,351900.0,9.9731,9.9974,9.9488,9.9549,351900.0
2004-06-24 11:30:00,16.38,16.38,16.3,16.33,265900.0,9.9549,9.9549,9.9063,9.9245,265900.0
2004-06-24 12:00:00,16.33,16.38,16.32,16.33,215200.0,9.9245,9.9549,9.9184,9.9245,215200.0
2004-06-24 12:30:00,16.35,16.4,16.33,16.36,116800.0,9.9367,9.967,9.9245,9.9427,116800.0
2004-06-24 13:00:00,16.36,16.39,16.36,16.38,115600.0,9.9427,9.961,9.9427,9.9549,115600.0
2004-06-24 13:30:00,16.39,16.4,16.35,16.37,185900.0,9.961,9.967,9.9367,9.9488,185900.0
2004-06-24 14:00:00,16.36,16.38,16.34,16.35,224400.0,9.9427,9.9549,9.9306,9.9367,224400.0
2004-06-24 14:30:00,16.34,16.37,16.3,16.32,272200.0,9.9306,9.9488,9.9063,9.9184,272200.0
2004-06-24 15:00:00,16.32,16.34,16.28,16.33,455900.0,9.9184,9.9306,9.8941,9.9245,455900.0
2004-06-24 15:30:00,16.33,16.36,16.28,16.33,487400.0,9.9245,9.9427,9.8941,9.9245,487400.0
2004-06-25 09:30:00,16.38,16.47,16.36,16.44,203400.0,9.9549,10.0096,9.9427,9.9913,203400.0
2004-06-25 10:00:00,16.45,16.46,16.39,16.41,203700.0,9.9974,10.0035,9.961,9.9731,203700.0
2004-06-25 10:30:00,16.42,16.42,16.34,16.36,253900.0,9.9792,9.9792,9.9306,9.9427,253900.0
2004-06-25 11:00:00,16.37,16.41,16.35,16.39,205600.0,9.9488,9.9731,9.9367,9.961,205600.0
2004-06-25 11:30:00,16.39,16.42,16.37,16.39,245500.0,9.961,9.9792,9.9488,9.961,245500.0
2004-06-25 12:00:00,16.39,16.4,16.35,16.35,109400.0,9.961,9.967,9.9367,9.9367,109400.0
2004-06-25 12:30:00,16.36,16.42,16.36,16.42,163000.0,9.9427,9.9792,9.9427,9.9792,163000.0
2004-06-25 13:00:00,16.4,16.41,16.37,16.4,142100.0,9.967,9.9731,9.9488,9.967,142100.0
2004-06-25 13:30:00,16.39,16.41,16.38,16.4,97500.0,9.961,9.9731,9.9549,9.967,97500.0
2004-06-25 14:00:00,16.39,16.4,16.33,16.36,95900.0,9.961,9.967,9.9245,9.9427,95900.0
2004-06-25 14:30:00,16.36,16.4,16.36,16.39,133200.0,9.9427,9.967,9.9427,9.961,133200.0
2004-06-25 15:00:00,16.4,16.43,16.39,16.43,245900.0,9.967,9.9853,9.961,9.9853,245900.0
2004-06-25 15:30:00,16.43,16.45,16.38,16.4,309800.0,9.9853,9.9974,9.9549,9.967,309800.0
2004-06-28 09:30:00,16.47,16.61,16.47,16.56,253200.0,10.0096,10.0947,10.0096,10.0643,253200.0
2004-06-28 10:00:00,16.58,16.69,16.58,16.66,152000.0,10.0764,10.1433,10.0764,10.1251,152000.0
2004-06-28 10:30:00,16.65,16.68,16.6,16.62,180200.0,10.119,10.1372,10.0886,10.1007,180200.0
2004-06-28 11:00:00,16.62,16.64,16.59,16.64,126200.0,10.1007,10.1129,10.0825,10.1129,126200.0
2004-06-28 11:30:00,16.64,16.65,16.6,16.64,154100.0,10.1129,10.119,10.0886,10.1129,154100.0
2004-06-28 12:00:00,16.65,16.73,16.63,16.72,271200.0,10.119,10.1676,10.1068,10.1615,271200.0
2004-06-28 12:30:00,16.71,16.71,16.55,16.68,144000.0,10.1554,10.1554,10.0582,10.1372,144000.0
2004-06-28 13:00:00,16.69,16.7,16.65,16.68,92800.0,10.1433,10.1494,10.119,10.1372,92800.0
2004-06-28 13:30:00,16.68,16.69,16.66,16.69,59700.0,10.1372,10.1433,10.1251,10.1433,59700.0
2004-06-28 14:00:00,16.68,16.69,16.64,16.66,168900.0,10.1372,10.1433,10.1129,10.1251,168900.0
2004-06-28 14:30:00,16.65,16.68,16.62,16.66,229100.0,10.119,10.1372,10.1007,10.1251,229100.0
2004-06-28 15:00:00,16.66,16.69,16.62,16.62,183100.0,10.1251,10.1433,10.1007,10.1007,183100.0
2004-06-28 15:30:00,16.63,16.64,16.58,16.59,189500.0,10.1068,10.1129,10.0764,10.0825,189500.0
2004-06-29 09:30:00,16.5,16.55,16.46,16.53,114600.0,10.0278,10.0582,10.0035,10.046,114600.0
2004-06-29 10:00:00,16.53,16.55,16.49,16.53,122000.0,10.046,10.0582,10.0217,10.046,122000.0
2004-06-29 10:30:00,16.53,16.54,16.47,16.51,137100.0,10.046,10.0521,10.0096,10.0339,137100.0
2004-06-29 11:00:00,16.52,16.53,16.46,16.52,224500.0,10.04,10.046,10.0035,10.04,224500.0
2004-06-29 11:30:00,16.52,16.54,16.47,16.48,91000.0,10.04,10.0521,10.0096,10.0157,91000.0
2004-06-29 12:00:00,16.48,16.49,16.43,16.47,114400.0,10.0157,10.0217,9.9853,10.0096,114400.0
2004-06-29 12:30:00,16.47,16.5,16.46,16.49,296700.0,10.0096,10.0278,10.0035,10.0217,296700.0
2004-06-29 13:00:00,16.5,16.52,16.46,16.5,77100.0,10.0278,10.04,10.0035,10.0278,77100.0
2004-06-29 13:30:00,16.5,16.51,16.48,16.51,62200.0,10.0278,10.0339,10.0157,10.0339,62200.0
2004-06-29 14:00:00,16.51,16.53,16.49,16.49,95000.0,10.0339,10.046,10.0217,10.0217,95000.0
2004-06-29 14:30:00,16.5,16.54,16.48,16.5,140300.0,10.0278,10.0521,10.0157,10.0278,140300.0
2004-06-29 15:00:00,16.49,16.52,16.48,16.52,146200.0,10.0217,10.04,10.0157,10.04,146200.0
2004-06-29 15:30:00,16.53,16.54,16.49,16.52,165000.0,10.046,10.0521,10.0217,10.04,165000.0
2004-06-30 09:30:00,16.55,16.55,16.45,16.49,80000.0,10.0582,10.0582,9.9974,10.0217,80000.0
2004-06-30 10:00:00,16.48,16.5,16.44,16.48,90700.0,10.0157,10.0278,9.9913,10.0157,90700.0
2004-06-30 10:30:00,16.48,16.51,16.47,16.5,39900.0,10.0157,10.0339,10.0096,10.0278,39900.0
2004-06-30 11:00:00,16.5,16.53,16.48,16.49,49100.0,10.0278,10.046,10.0157,10.0217,49100.0
2004-06-30 11:30:00,16.5,16.51,16.43,16.46,113700.0,10.0278,10.0339,9.9853,10.0035,113700.0
2004-06-30 12:00:00,16.47,16.47,16.42,16.42,27100.0,10.0096,10.0096,9.9792,9.9792,27100.0
2004-06-30 12:30:00,16.42,16.46,16.42,16.44,31400.0,9.9792,10.0035,9.9792,9.9913,31400.0
2004-06-30 13:00:00,16.44,16.46,16.43,16.44,34000.0,9.9913,10.0035,9.9853,9.9913,34000.0
2004-06-30 13:30:00,16.45,16.46,16.43,16.45,73600.0,9.9974,10.0035,9.9853,9.9974,73600.0
2004-06-30 14:00:00,16.45,16.6,16.45,16.55,141000.0,9.9974,10.0886,9.9974,10.0582,141000.0
2004-06-30 14:30:00,16.56,16.57,16.52,16.56,79300.0,10.0643,10.0704,10.04,10.0643,79300.0
2004-06-30 15:00:00,16.57,16.65,16.55,16.64,147400.0,10.0704,10.119,10.0582,10.1129,147400.0
2004-06-30 15:30:00,16.64,16.79,16.63,16.78,531000.0,10.1129,10.2041,10.1068,10.198,531000.0
2004-07-01 09:30:00,16.73,16.83,16.7,16.74,167100.0,10.1676,10.2284,10.1494,10.1737,167100.0
2004-07-01 10:00:00,16.73,16.86,16.73,16.85,165800.0,10.1676,10.2466,10.1676,10.2405,165800.0
2004-07-01 10:30:00,16.85,16.86,16.81,16.83,122700.0,10.2405,10.2466,10.2162,10.2284,122700.0
2004-07-01 11:00:00,16.84,16.84,16.69,16.77,117300.0,10.2344,10.2344,10.1433,10.1919,117300.0
2004-07-01 11:30:00,16.77,16.78,16.73,16.74,104400.0,10.1919,10.198,10.1676,10.1737,104400.0
2004-07-01 12:00:00,16.74,16.74,16.67,16.68,107100.0,10.1737,10.1737,10.1311,10.1372,107100.0
2004-07-01 12:30:00,16.68,16.75,16.66,16.74,159100.0,10.1372,10.1797,10.1251,10.1737,159100.0
2004-07-01 13:00:00,16.74,16.75,16.66,16.68,71300.0,10.1737,10.1797,10.1251,10.1372,71300.0
2004-07-01 13:30:00,16.68,16.72,16.65,16.67,157700.0,10.1372,10.1615,10.119,10.1311,157700.0
2004-07-01 14:00:00,16.69,16.73,16.68,16.72,91700.0,10.1433,10.1676,10.1372,10.1615,91700.0
2004-07-01 14:30:00,16.74,16.75,16.67,16.74,150400.0,10.1737,10.1797,10.1311,10.1737,150400.0
2004-07-01 15:00:00,16.73,16.74,16.66,16.68,147000.0,10.1676,10.1737,10.1251,10.1372,147000.0
2004-07-01 15:30:00,16.69,16.75,16.68,16.72,212000.0,10.1433,10.1797,10.1372,10.1615,212000.0
2004-07-02 09:30:00,16.63,16.67,16.6,16.64,100500.0,10.1068,10.1311,10.0886,10.1129,100500.0
2004-07-02 10:00:00,16.64,16.68,16.62,16.68,67900.0,10.1129,10.1372,10.1007,10.1372,67900.0
2004-07-02 10:30:00,16.68,16.7,16.59,16.6,53700.0,10.1372,10.1494,10.0825,10.0886,53700.0
2004-07-02 11:00:00,16.59,16.63,16.58,16.61,48200.0,10.0825,10.1068,10.0764,10.0947,48200.0
2004-07-02 11:30:00,16.6,16.62,16.56,16.58,38000.0,10.0886,10.1007,10.0643,10.0764,38000.0
2004-07-02 12:00:00,16.59,16.6,16.5,16.53,83200.0,10.0825,10.0886,10.0278,10.046,83200.0
2004-07-02 12:30:00,16.52,16.56,16.5,16.51,51600.0,10.04,10.0643,10.0278,10.0339,51600.0
2004-07-02 13:00:00,16.51,16.53,16.48,16.5,75600.0,10.0339,10.046,10.0157,10.0278,75600.0
2004-07-02 13:30:00,16.5,16.52,16.48,16.51,40300.0,10.0278,10.04,10.0157,10.0339,40300.0
2004-07-02 14:00:00,16.49,16.54,16.47,16.53,54800.0,10.0217,10.0521,10.0096,10.046,54800.0
2004-07-02 14:30:00,16.53,16.57,16.53,16.53,70800.0,10.046,10.0704,10.046,10.046,70800.0
2004-07-02 15:00:00,16.53,16.57,16.53,16.57,61000.0,10.046,10.0704,10.046,10.0704,61000.0
2004-07-02 15:30:00,16.57,16.61,16.5,16.58,146000.0,10.0704,10.0947,10.0278,10.0764,146000.0
2004-07-06 09:30:00,16.52,16.74,16.52,16.63,160000.0,10.04,10.1737,10.04,10.1068,160000.0
2004-07-06 10:00:00,16.64,16.69,16.57,16.66,126600.0,10.1129,10.1433,10.0704,10.1251,126600.0
2004-07-06 10:30:00,16.67,16.67,16.55,16.55,126800.0,10.1311,10.1311,10.0582,10.0582,126800.0
2004-07-06 11:00:00,16.54,16.56,16.5,16.53,89100.0,10.0521,10.0643,10.0278,10.046,89100.0
2004-07-06 11:30:00,16.53,16.56,16.5,16.53,94700.0,10.046,10.0643,10.0278,10.046,94700.0
2004-07-06 12:00:00,16.55,16.57,16.52,16.57,102500.0,10.0582,10.0704,10.04,10.0704,102500.0
2004-07-06 12:30:00,16.57,16.57,16.52,16.56,86400.0,10.0704,10.0704,10.04,10.0643,86400.0
2004-07-06 13:00:00,16.56,16.56,16.51,16.55,91200.0,10.0643,10.0643,10.0339,10.0582,91200.0
2004-07-06 13:30:00,16.55,16.55,16.51,16.52,89300.0,10.0582,10.0582,10.0339,10.04,89300.0
2004-07-06 14:00:00,16.52,16.54,16.51,16.52,59100.0,10.04,10.0521,10.0339,10.04,59100.0
2004-07-06 14:30:00,16.52,16.57,16.51,16.55,81300.0,10.04,10.0704,10.0339,10.0582,81300.0
2004-07-06 15:00:00,16.55,16.6,16.55,16.59,84500.0,10.0582,10.0886,10.0582,10.0825,84500.0
2004-07-06 15:30:00,16.57,16.6,16.53,16.54,136700.0,10.0704,10.0886,10.046,10.0521,136700.0
2004-07-07 09:30:00,16.54,16.59,16.46,16.46,548700.0,10.0521,10.0825,10.0035,10.0035,548700.0
2004-07-07 10:00:00,16.46,16.5,16.46,16.48,139800.0,10.0035,10.0278,10.0035,10.0157,139800.0
2004-07-07 10:30:00,16.46,16.5,16.45,16.5,105100.0,10.0035,10.0278,9.9974,10.0278,105100.0
2004-07-07 11:00:00,16.49,16.51,16.48,16.49,89300.0,10.0217,10.0339,10.0157,10.0217,89300.0
2004-07-07 11:30:00,16.48,16.49,16.44,16.46,355400.0,10.0157,10.0217,9.9913,10.0035,355400.0
2004-07-07 12:00:00,16.46,16.47,16.44,16.46,61700.0,10.0035,10.0096,9.9913,10.0035,61700.0
2004-07-07 12:30:00,16.46,16.51,16.46,16.5,69800.0,10.0035,10.0339,10.0035,10.0278,69800.0
2004-07-07 13:00:00,16.5,16.51,16.47,16.49,41800.0,10.0278,10.0339,10.0096,10.0217,41800.0
2004-07-07 13:30:00,16.49,16.5,16.47,16.48,47300.0,10.0217,10.0278,10.0096,10.0157,47300.0
2004-07-07 14:00:00,16.48,16.5,16.48,16.48,68200.0,10.0157,10.0278,10.0157,10.0157,68200.0
2004-07-07 14:30:00,16.49,16.5,16.47,16.48,189500.0,10.0217,10.0278,10.0096,10.0157,189500.0
2004-07-07 15:00:00,16.49,16.5,16.47,16.47,170500.0,10.0217,10.0278,10.0096,10.0096,170500.0
2004-07-07 15:30:00,16.47,16.48,16.46,16.47,144400.0,10.0096,10.0157,10.0035,10.0096,144400.0
2004-07-08 09:30:00,16.43,16.48,16.34,16.38,151100.0,9.9853,10.0157,9.9306,9.9549,151100.0
2004-07-08 10:00:00,16.37,16.44,16.35,16.44,138500.0,9.9488,9.9913,9.9367,9.9913,138500.0
2004-07-08 10:30:00,16.44,16.47,16.41,16.43,68600.0,9.9913,10.0096,9.9731,9.9853,68600.0
2004-07-08 11:00:00,16.44,16.46,16.4,16.43,102900.0,9.9913,10.0035,9.967,9.9853,102900.0
2004-07-08 11:30:00,16.44,16.46,16.4,16.43,225700.0,9.9913,10.0035,9.967,9.9853,225700.0
2004-07-08 12:00:00,16.42,16.43,16.4,16.4,107600.0,9.9792,9.9853,9.967,9.967,107600.0
2004-07-08 12:30:00,16.41,16.42,16.4,16.41,69800.0,9.9731,9.9792,9.967,9.9731,69800.0
2004-07-08 13:00:00,16.42,16.43,16.39,16.39,147000.0,9.9792,9.9853,9.961,9.961,147000.0
2004-07-08 13:30:00,16.4,16.4,16.38,16.38,93600.0,9.967,9.967,9.9549,9.9549,93600.0
2004-07-08 14:00:00,16.38,16.4,16.38,16.38,113500.0,9.9549,9.967,9.9549,9.9549,113500.0
2004-07-08 14:30:00,16.39,16.4,16.38,16.4,97400.0,9.961,9.967,9.9549,9.967,97400.0
2004-07-08 15:00:00,16.4,16.4,16.36,16.37,147100.0,9.967,9.967,9.9427,9.9488,147100.0
2004-07-08 15:30:00,16.37,16.39,16.34,16.34,262200.0,9.9488,9.961,9.9306,9.9306,262200.0
2004-07-09 09:30:00,16.45,16.45,16.37,16.38,111900.0,9.9974,9.9974,9.9488,9.9549,111900.0
2004-07-09 10:00:00,16.37,16.39,16.35,16.35,78000.0,9.9488,9.961,9.9367,9.9367,78000.0
2004-07-09 10:30:00,16.34,16.39,16.27,16.35,180700.0,9.9306,9.961,9.888,9.9367,180700.0
2004-07-09 11:00:00,16.35,16.43,16.33,16.37,213400.0,9.9367,9.9853,9.9245,9.9488,213400.0
2004-07-09 11:30:00,16.35,16.37,16.33,16.35,81100.0,9.9367,9.9488,9.9245,9.9367,81100.0
2004-07-09 12:00:00,16.34,16.38,16.33,16.38,73800.0,9.9306,9.9549,9.9245,9.9549,73800.0
2004-07-09 12:30:00,16.38,16.38,16.34,16.35,42400.0,9.9549,9.9549,9.9306,9.9367,42400.0
2004-07-09 13:00:00,16.34,16.38,16.34,16.34,49600.0,9.9306,9.9549,9.9306,9.9306,49600.0
2004-07-09 13:30:00,16.34,16.36,16.33,16.35,52900.0,9.9306,9.9427,9.9245,9.9367,52900.0
2004-07-09 14:00:00,16.34,16.36,16.33,16.34,66200.0,9.9306,9.9427,9.9245,9.9306,66200.0
2004-07-09 14:30:00,16.34,16.35,16.33,16.35,77700.0,9.9306,9.9367,9.9245,9.9367,77700.0
2004-07-09 15:00:00,16.34,16.36,16.34,16.36,58800.0,9.9306,9.9427,9.9306,9.9427,58800.0
2004-07-09 15:30:00,16.36,16.38,16.35,16.36,73700.0,9.9427,9.9549,9.9367,9.9427,73700.0
2004-07-13 09:30:00,16.27,16.3,16.16,16.19,111400.0,9.888,9.9063,9.8212,9.8394,111400.0
2004-07-13 10:00:00,16.19,16.25,16.16,16.23,82900.0,9.8394,9.8759,9.8212,9.8637,82900.0
2004-07-13 10:30:00,16.24,16.28,16.17,16.19,170900.0,9.8698,9.8941,9.8273,9.8394,170900.0
2004-07-13 11:00:00,16.2,16.27,16.17,16.27,55000.0,9.8455,9.888,9.8273,9.888,55000.0
2004-07-13 11:30:00,16.26,16.29,16.25,16.26,70800.0,9.882,9.9002,9.8759,9.882,70800.0
2004-07-13 12:00:00,16.25,16.26,16.22,16.22,54500.0,9.8759,9.882,9.8576,9.8576,54500.0
2004-07-13 12:30:00,16.23,16.28,16.23,16.27,56400.0,9.8637,9.8941,9.8637,9.888,56400.0
2004-07-13 13:00:00,16.26,16.27,16.23,16.25,126600.0,9.882,9.888,9.8637,9.8759,126600.0
2004-07-13 13:30:00,16.25,16.27,16.23,16.25,95900.0,9.8759,9.888,9.8637,9.8759,95900.0
2004-07-13 14:00:00,16.25,16.3,16.25,16.28,78500.0,9.8759,9.9063,9.8759,9.8941,78500.0
2004-07-13 14:30:00,16.27,16.32,16.27,16.3,82600.0,9.888,9.9184,9.888,9.9063,82600.0
2004-07-13 15:00:00,16.3,16.34,16.28,16.32,117700.0,9.9063,9.9306,9.8941,9.9184,117700.0
2004-07-13 15:30:00,16.32,16.35,16.29,16.35,97600.0,9.9184,9.9367,9.9002,9.9367,97600.0
2004-07-14 09:30:00,16.28,16.28,16.21,16.25,107400.0,9.8941,9.8941,9.8516,9.8759,107400.0
2004-07-14 10:00:00,16.25,16.33,16.22,16.28,220800.0,9.8759,9.9245,9.8576,9.8941,220800.0
2004-07-14 10:30:00,16.28,16.34,16.28,16.34,164100.0,9.8941,9.9306,9.8941,9.9306,164100.0
2004-07-14 11:00:00,16.34,16.37,16.31,16.36,40000.0,9.9306,9.9488,9.9123,9.9427,40000.0
2004-07-14 11:30:00,16.36,16.39,16.33,16.34,149800.0,9.9427,9.961,9.9245,9.9306,149800.0
2004-07-14 12:00:00,16.35,16.35,16.33,16.34,55200.0,9.9367,9.9367,9.9245,9.9306,55200.0
2004-07-14 12:30:00,16.34,16.41,16.34,16.38,92100.0,9.9306,9.9731,9.9306,9.9549,92100.0
2004-07-14 13:00:00,16.38,16.38,16.29,16.32,92300.0,9.9549,9.9549,9.9002,9.9184,92300.0
2004-07-14 13:30:00,16.32,16.35,16.3,16.34,81200.0,9.9184,9.9367,9.9063,9.9306,81200.0
2004-07-14 14:00:00,16.33,16.34,16.31,16.33,74800.0,9.9245,9.9306,9.9123,9.9245,74800.0
2004-07-14 14:30:00,16.33,16.33,16.28,16.28,114400.0,9.9245,9.9245,9.8941,9.8941,114400.0
2004-07-14 15:00:00,16.28,16.28,16.2,16.2,83500.0,9.8941,9.8941,9.8455,9.8455,83500.0
2004-07-14 15:30:00,16.2,16.25,16.18,16.22,130900.0,9.8455,9.8759,9.8333,9.8576,130900.0
2004-07-15 09:30:00,16.23,16.23,16.13,16.17,101200.0,9.8637,9.8637,9.8029,9.8273,101200.0
2004-07-15 10:00:00,16.16,16.17,16.13,16.14,83800.0,9.8212,9.8273,9.8029,9.809,83800.0
2004-07-15 10:30:00,16.14,16.18,16.11,16.12,125800.0,9.809,9.8333,9.7908,9.7969,125800.0
2004-07-15 11:00:00,16.13,16.15,16.1,16.13,84100.0,9.8029,9.8151,9.7847,9.8029,84100.0
2004-07-15 11:30:00,16.12,16.15,16.09,16.12,110500.0,9.7969,9.8151,9.7786,9.7969,110500.0
2004-07-15 12:00:00,16.11,16.16,16.1,16.16,206100.0,9.7908,9.8212,9.7847,9.8212,206100.0
2004-07-15 12:30:00,16.16,16.26,16.15,16.26,85700.0,9.8212,9.882,9.8151,9.882,85700.0
2004-07-15 13:00:00,16.27,16.3,16.24,16.24,47400.0,9.888,9.9063,9.8698,9.8698,47400.0
2004-07-15 13:30:00,16.24,16.28,16.21,16.25,72000.0,9.8698,9.8941,9.8516,9.8759,72000.0
2004-07-15 14:00:00,16.25,16.29,16.24,16.26,55700.0,9.8759,9.9002,9.8698,9.882,55700.0
2004-07-15 14:30:00,16.26,16.27,16.21,16.22,87800.0,9.882,9.888,9.8516,9.8576,87800.0
2004-07-15 15:00:00,16.22,16.23,16.18,16.2,83800.0,9.8576,9.8637,9.8333,9.8455,83800.0
2004-07-15 15:30:00,16.2,16.21,16.14,16.18,139100.0,9.8455,9.8516,9.809,9.8333,139100.0
2004-07-16 09:30:00,16.38,16.38,16.25,16.36,321500.0,9.9549,9.9549,9.8759,9.9427,321500.0
2004-07-16 10:00:00,16.36,16.43,16.34,16.34,315500.0,9.9427,9.9853,9.9306,9.9306,315500.0
2004-07-16 10:30:00,16.34,16.35,16.29,16.29,129200.0,9.9306,9.9367,9.9002,9.9002,129200.0
2004-07-16 11:00:00,16.31,16.33,16.28,16.31,79600.0,9.9123,9.9245,9.8941,9.9123,79600.0
2004-07-16 11:30:00,16.31,16.33,16.27,16.3,89100.0,9.9123,9.9245,9.888,9.9063,89100.0
2004-07-16 12:00:00,16.29,16.32,16.28,16.3,111100.0,9.9002,9.9184,9.8941,9.9063,111100.0
2004-07-16 12:30:00,16.31,16.31,16.29,16.3,99900.0,9.9123,9.9123,9.9002,9.9063,99900.0
2004-07-16 13:00:00,16.3,16.31,16.28,16.29,70400.0,9.9063,9.9123,9.8941,9.9002,70400.0
2004-07-16 13:30:00,16.29,16.31,16.28,16.29,115500.0,9.9002,9.9123,9.8941,9.9002,115500.0
2004-07-16 14:00:00,16.3,16.3,16.21,16.21,95000.0,9.9063,9.9063,9.8516,9.8516,95000.0
2004-07-16 14:30:00,16.21,16.25,16.19,16.21,193800.0,9.8516,9.8759,9.8394,9.8516,193800.0
2004-07-16 15:00:00,16.21,16.25,16.19,16.2,189600.0,9.8516,9.8759,9.8394,9.8455,189600.0
2004-07-16 15:30:00,16.2,16.23,16.13,16.14,214900.0,9.8455,9.8637,9.8029,9.809,214900.0
2004-07-19 09:30:00,16.24,16.28,16.13,16.22,106900.0,9.8698,9.8941,9.8029,9.8576,106900.0
2004-07-19 10:00:00,16.22,16.25,16.18,16.19,64300.0,9.8576,9.8759,9.8333,9.8394,64300.0
2004-07-19 10:30:00,16.2,16.31,16.18,16.29,78100.0,9.8455,9.9123,9.8333,9.9002,78100.0
2004-07-19 11:00:00,16.3,16.34,16.26,16.3,74600.0,9.9063,9.9306,9.882,9.9063,74600.0
2004-07-19 11:30:00,16.3,16.34,16.27,16.32,103100.0,9.9063,9.9306,9.888,9.9184,103100.0
2004-07-19 12:00:00,16.32,16.32,16.28,16.3,72300.0,9.9184,9.9184,9.8941,9.9063,72300.0
2004-07-19 12:30:00,16.29,16.34,16.26,16.34,57300.0,9.9002,9.9306,9.882,9.9306,57300.0
2004-07-19 13:00:00,16.33,16.35,16.31,16.31,71600.0,9.9245,9.9367,9.9123,9.9123,71600.0
2004-07-19 13:30:00,16.32,16.33,16.3,16.32,104500.0,9.9184,9.9245,9.9063,9.9184,104500.0
2004-07-19 14:00:00,16.31,16.43,16.31,16.43,122700.0,9.9123,9.9853,9.9123,9.9853,122700.0
2004-07-19 14:30:00,16.43,16.47,16.4,16.45,255900.0,9.9853,10.0096,9.967,9.9974,255900.0
2004-07-19 15:00:00,16.45,16.47,16.41,16.44,161200.0,9.9974,10.0096,9.9731,9.9913,161200.0
2004-07-19 15:30:00,16.45,16.45,16.39,16.39,187100.0,9.9974,9.9974,9.961,9.961,187100.0
2004-07-20 09:30:00,16.6,16.72,16.55,16.68,282800.0,10.0886,10.1615,10.0582,10.1372,282800.0
2004-07-20 10:00:00,16.68,16.74,16.65,16.73,157900.0,10.1372,10.1737,10.119,10.1676,157900.0
2004-07-20 10:30:00,16.73,16.84,16.71,16.79,170500.0,10.1676,10.2344,10.1554,10.2041,170500.0
2004-07-20 11:00:00,16.8,16.81,16.7,16.73,337900.0,10.2101,10.2162,10.1494,10.1676,337900.0
2004-07-20 11:30:00,16.73,16.74,16.68,16.69,221500.0,10.1676,10.1737,10.1372,10.1433,221500.0
2004-07-20 12:00:00,16.69,16.7,16.68,16.7,71100.0,10.1433,10.1494,10.1372,10.1494,71100.0
2004-07-20 12:30:00,16.7,16.89,16.7,16.86,568400.0,10.1494,10.2648,10.1494,10.2466,568400.0
2004-07-20 13:00:00,16.87,16.93,16.84,16.92,350300.0,10.2527,10.2891,10.2344,10.2831,350300.0
2004-07-20 13:30:00,16.93,16.97,16.93,16.96,207100.0,10.2891,10.3135,10.2891,10.3074,207100.0
2004-07-20 14:00:00,16.96,16.97,16.88,16.89,252800.0,10.3074,10.3135,10.2588,10.2648,252800.0
2004-07-20 14:30:00,16.89,16.9,16.81,16.85,292700.0,10.2648,10.2709,10.2162,10.2405,292700.0
2004-07-20 15:00:00,16.84,16.93,16.83,16.87,270600.0,10.2344,10.2891,10.2284,10.2527,270600.0
2004-07-20 15:30:00,16.87,16.91,16.85,16.88,386500.0,10.2527,10.277,10.2405,10.2588,386500.0
2004-07-21 09:30:00,17.0,17.0,16.89,16.91,189200.0,10.3317,10.3317,10.2648,10.277,189200.0
2004-07-21 10:00:00,16.91,16.94,16.83,16.83,173000.0,10.277,10.2952,10.2284,10.2284,173000.0
2004-07-21 10:30:00,16.83,16.85,16.8,16.81,270700.0,10.2284,10.2405,10.2101,10.2162,270700.0
2004-07-21 11:00:00,16.81,16.85,16.79,16.84,265700.0,10.2162,10.2405,10.2041,10.2344,265700.0
2004-07-21 11:30:00,16.84,16.87,16.83,16.83,157100.0,10.2344,10.2527,10.2284,10.2284,157100.0
2004-07-21 12:00:00,16.82,16.86,16.81,16.85,102500.0,10.2223,10.2466,10.2162,10.2405,102500.0
2004-07-21 12:30:00,16.85,16.87,16.83,16.83,154700.0,10.2405,10.2527,10.2284,10.2284,154700.0
2004-07-21 13:00:00,16.83,16.84,16.8,16.8,104600.0,10.2284,10.2344,10.2101,10.2101,104600.0
2004-07-21 13:30:00,16.81,16.81,16.77,16.77,111300.0,10.2162,10.2162,10.1919,10.1919,111300.0
2004-07-21 14:00:00,16.77,16.77,16.68,16.7,143100.0,10.1919,10.1919,10.1372,10.1494,143100.0
2004-07-21 14:30:00,16.7,16.7,16.6,16.6,391000.0,10.1494,10.1494,10.0886,10.0886,391000.0
2004-07-21 15:00:00,16.61,16.61,16.53,16.55,424900.0,10.0947,10.0947,10.046,10.0582,424900.0
2004-07-21 15:30:00,16.55,16.56,16.46,16.51,333100.0,10.0582,10.0643,10.0035,10.0339,333100.0
2004-07-22 09:30:00,16.48,16.6,16.3,16.34,130300.0,10.0157,10.0886,9.9063,9.9306,130300.0
2004-07-22 10:00:00,16.32,16.45,16.3,16.35,128500.0,9.9184,9.9974,9.9063,9.9367,128500.0
2004-07-22 10:30:00,16.35,16.41,16.34,16.35,131900.0,9.9367,9.9731,9.9306,9.9367,131900.0
2004-07-22 11:00:00,16.35,16.51,16.34,16.5,145200.0,9.9367,10.0339,9.9306,10.0278,145200.0
2004-07-22 11:30:00,16.5,16.54,16.46,16.51,173800.0,10.0278,10.0521,10.0035,10.0339,173800.0
2004-07-22 12:00:00,16.51,16.57,16.48,16.51,430300.0,10.0339,10.0704,10.0157,10.0339,430300.0
2004-07-22 12:30:00,16.51,16.55,16.49,16.53,73800.0,10.0339,10.0582,10.0217,10.046,73800.0
2004-07-22 13:00:00,16.52,16.53,16.47,16.47,100400.0,10.04,10.046,10.0096,10.0096,100400.0
2004-07-22 13:30:00,16.47,16.52,16.46,16.52,144800.0,10.0096,10.04,10.0035,10.04,144800.0
2004-07-22 14:00:00,16.51,16.55,16.48,16.48,123100.0,10.0339,10.0582,10.0157,10.0157,123100.0
2004-07-22 14:30:00,16.48,16.49,16.44,16.45,342500.0,10.0157,10.0217,9.9913,9.9974,342500.0
2004-07-22 15:00:00,16.44,16.46,16.38,16.45,246000.0,9.9913,10.0035,9.9549,9.9974,246000.0
2004-07-22 15:30:00,16.44,16.5,16.42,16.44,300400.0,9.9913,10.0278,9.9792,9.9913,300400.0
2004-07-23 09:30:00,16.36,16.45,16.28,16.33,334500.0,9.9427,9.9974,9.8941,9.9245,334500.0
2004-07-23 10:00:00,16.31,16.33,16.16,16.17,150700.0,9.9123,9.9245,9.8212,9.8273,150700.0
2004-07-23 10:30:00,16.16,16.19,16.12,16.13,211400.0,9.8212,9.8394,9.7969,9.8029,211400.0
2004-07-23 11:00:00,16.13,16.16,16.06,16.1,208600.0,9.8029,9.8212,9.7604,9.7847,208600.0
2004-07-23 11:30:00,16.1,16.18,16.06,16.18,128000.0,9.7847,9.8333,9.7604,9.8333,128000.0
2004-07-23 12:00:00,16.18,16.19,16.14,16.17,91400.0,9.8333,9.8394,9.809,9.8273,91400.0
2004-07-23 12:30:00,16.17,16.18,16.13,16.18,120800.0,9.8273,9.8333,9.8029,9.8333,120800.0
2004-07-23 13:00:00,16.18,16.25,16.16,16.21,114500.0,9.8333,9.8759,9.8212,9.8516,114500.0
2004-07-23 13:30:00,16.22,16.22,16.19,16.21,129900.0,9.8576,9.8576,9.8394,9.8516,129900.0
2004-07-23 14:00:00,16.21,16.23,16.16,16.21,149600.0,9.8516,9.8637,9.8212,9.8516,149600.0
2004-07-23 14:30:00,16.22,16.22,16.16,16.17,217000.0,9.8576,9.8576,9.8212,9.8273,217000.0
2004-07-23 15:00:00,16.17,16.22,16.11,16.22,246900.0,9.8273,9.8576,9.7908,9.8576,246900.0
2004-07-23 15:30:00,16.22,16.22,16.13,16.13,333300.0,9.8576,9.8576,9.8029,9.8029,333300.0
2004-07-26 09:30:00,16.1,16.2,16.1,16.11,140900.0,9.7847,9.8455,9.7847,9.7908,140900.0
2004-07-26 10:00:00,16.1,16.18,16.06,16.07,178700.0,9.7847,9.8333,9.7604,9.7665,178700.0
2004-07-26 10:30:00,16.09,16.09,15.92,15.93,286000.0,9.7786,9.7786,9.6753,9.6814,286000.0
2004-07-26 11:00:00,15.93,15.93,15.7,15.82,418500.0,9.6814,9.6814,9.5416,9.6145,418500.0
2004-07-26 11:30:00,15.81,15.85,15.78,15.83,248300.0,9.6085,9.6328,9.5902,9.6206,248300.0
2004-07-26 12:00:00,15.81,15.85,15.8,15.81,118400.0,9.6085,9.6328,9.6024,9.6085,118400.0
2004-07-26 12:30:00,15.8,15.81,15.74,15.79,108000.0,9.6024,9.6085,9.5659,9.5963,108000.0
2004-07-26 13:00:00,15.78,15.9,15.77,15.9,174200.0,9.5902,9.6632,9.5842,9.6632,174200.0
2004-07-26 13:30:00,15.92,15.95,15.87,15.91,221400.0,9.6753,9.6936,9.6449,9.6692,221400.0
2004-07-26 14:00:00,15.91,15.94,15.85,15.89,122700.0,9.6692,9.6875,9.6328,9.6571,122700.0
2004-07-26 14:30:00,15.89,15.89,15.81,15.87,184300.0,9.6571,9.6571,9.6085,9.6449,184300.0
2004-07-26 15:00:00,15.87,15.96,15.83,15.95,215800.0,9.6449,9.6996,9.6206,9.6936,215800.0
2004-07-26 15:30:00,15.96,16.0,15.93,15.97,226000.0,9.6996,9.7239,9.6814,9.7057,226000.0
2004-07-27 09:30:00,15.91,15.96,15.86,15.89,129200.0,9.6692,9.6996,9.6389,9.6571,129200.0
2004-07-27 10:00:00,15.9,15.91,15.82,15.84,109500.0,9.6632,9.6692,9.6145,9.6267,109500.0
2004-07-27 10:30:00,15.84,15.86,15.75,15.75,124800.0,9.6267,9.6389,9.572,9.572,124800.0
2004-07-27 11:00:00,15.75,15.75,15.73,15.75,122500.0,9.572,9.572,9.5598,9.572,122500.0
2004-07-27 11:30:00,15.74,15.76,15.66,15.7,179800.0,9.5659,9.5781,9.5173,9.5416,179800.0
2004-07-27 12:00:00,15.69,15.75,15.69,15.74,125900.0,9.5355,9.572,9.5355,9.5659,125900.0
2004-07-27 12:30:00,15.74,15.75,15.72,15.74,46500.0,9.5659,9.572,9.5538,9.5659,46500.0
2004-07-27 13:00:00,15.75,15.75,15.73,15.74,58000.0,9.572,9.572,9.5598,9.5659,58000.0
2004-07-27 13:30:00,15.74,15.75,15.67,15.73,117600.0,9.5659,9.572,9.5234,9.5598,117600.0
2004-07-27 14:00:00,15.73,15.75,15.72,15.75,119900.0,9.5598,9.572,9.5538,9.572,119900.0
2004-07-27 14:30:00,15.75,15.83,15.74,15.81,174900.0,9.572,9.6206,9.5659,9.6085,174900.0
2004-07-27 15:00:00,15.82,15.91,15.81,15.89,331100.0,9.6145,9.6692,9.6085,9.6571,331100.0
2004-07-27 15:30:00,15.88,15.9,15.86,15.88,175800.0,9.651,9.6632,9.6389,9.651,175800.0
2004-07-28 09:30:00,15.8,15.98,15.8,15.96,154700.0,9.6024,9.7118,9.6024,9.6996,154700.0
2004-07-28 10:00:00,15.96,15.96,15.88,15.89,125400.0,9.6996,9.6996,9.651,9.6571,125400.0
2004-07-28 10:30:00,15.89,15.92,15.85,15.87,122400.0,9.6571,9.6753,9.6328,9.6449,122400.0
2004-07-28 11:00:00,15.87,15.91,15.84,15.9,110900.0,9.6449,9.6692,9.6267,9.6632,110900.0
2004-07-28 11:30:00,15.9,15.94,15.88,15.93,131600.0,9.6632,9.6875,9.651,9.6814,131600.0
2004-07-28 12:00:00,15.93,15.94,15.86,15.89,109900.0,9.6814,9.6875,9.6389,9.6571,109900.0
2004-07-28 12:30:00,15.89,15.92,15.88,15.92,66500.0,9.6571,9.6753,9.651,9.6753,66500.0
2004-07-28 13:00:00,15.92,15.94,15.89,15.91,67800.0,9.6753,9.6875,9.6571,9.6692,67800.0
2004-07-28 13:30:00,15.9,15.93,15.87,15.87,68400.0,9.6632,9.6814,9.6449,9.6449,68400.0
2004-07-28 14:00:00,15.88,15.92,15.85,15.88,69300.0,9.651,9.6753,9.6328,9.651,69300.0
2004-07-28 14:30:00,15.89,15.92,15.86,15.91,111600.0,9.6571,9.6753,9.6389,9.6692,111600.0
2004-07-28 15:00:00,15.92,15.98,15.87,15.97,137900.0,9.6753,9.7118,9.6449,9.7057,137900.0
2004-07-28 15:30:00,15.97,16.0,15.92,15.95,187800.0,9.7057,9.7239,9.6753,9.6936,187800.0
2004-07-29 09:30:00,16.05,16.08,16.01,16.08,210600.0,9.7543,9.7726,9.73,9.7726,210600.0
2004-07-29 10:00:00,16.08,16.1,16.0,16.01,178400.0,9.7726,9.7847,9.7239,9.73,178400.0
2004-07-29 10:30:00,16.01,16.04,15.94,16.01,105300.0,9.73,9.7482,9.6875,9.73,105300.0
2004-07-29 11:00:00,16.01,16.07,15.99,16.04,98900.0,9.73,9.7665,9.7179,9.7482,98900.0
2004-07-29 11:30:00,16.04,16.12,16.02,16.12,127900.0,9.7482,9.7969,9.7361,9.7969,127900.0
2004-07-29 12:00:00,16.12,16.17,16.11,16.13,101600.0,9.7969,9.8273,9.7908,9.8029,101600.0
2004-07-29 12:30:00,16.13,16.16,16.1,16.12,103300.0,9.8029,9.8212,9.7847,9.7969,103300.0
2004-07-29 13:00:00,16.11,16.12,16.02,16.06,125500.0,9.7908,9.7969,9.7361,9.7604,125500.0
2004-07-29 13:30:00,16.07,16.08,16.02,16.06,77300.0,9.7665,9.7726,9.7361,9.7604,77300.0
2004-07-29 14:00:00,16.06,16.07,16.01,16.06,125300.0,9.7604,9.7665,9.73,9.7604,125300.0
2004-07-29 14:30:00,16.04,16.12,16.02,16.12,176400.0,9.7482,9.7969,9.7361,9.7969,176400.0
2004-07-29 15:00:00,16.12,16.15,16.11,16.12,222700.0,9.7969,9.8151,9.7908,9.7969,222700.0
2004-07-29 15:30:00,16.12,16.15,15.97,16.05,356900.0,9.7969,9.8151,9.7057,9.7543,356900.0
2004-07-30 09:30:00,15.6,15.8,15.6,15.75,524400.0,9.4808,9.6024,9.4808,9.572,524400.0
2004-07-30 10:00:00,15.75,15.76,15.13,15.15,589500.0,9.572,9.5781,9.1952,9.2074,589500.0
2004-07-30 10:30:00,15.13,15.17,14.95,15.08,1057200.0,9.1952,9.2195,9.0858,9.1648,1057200.0
2004-07-30 11:00:00,15.09,15.35,15.09,15.24,368400.0,9.1709,9.3289,9.1709,9.2621,368400.0
2004-07-30 11:30:00,15.24,15.24,15.09,15.14,294500.0,9.2621,9.2621,9.1709,9.2013,294500.0
2004-07-30 12:00:00,15.15,15.36,15.14,15.35,624500.0,9.2074,9.335,9.2013,9.3289,624500.0
2004-07-30 12:30:00,15.36,15.4,15.33,15.36,216900.0,9.335,9.3593,9.3167,9.335,216900.0
2004-07-30 13:00:00,15.36,15.48,15.34,15.43,228200.0,9.335,9.4079,9.3228,9.3775,228200.0
2004-07-30 13:30:00,15.42,15.48,15.39,15.48,263200.0,9.3714,9.4079,9.3532,9.4079,263200.0
2004-07-30 14:00:00,15.48,15.65,15.45,15.59,354200.0,9.4079,9.5112,9.3897,9.4748,354200.0
2004-07-30 14:30:00,15.59,15.76,15.58,15.59,389200.0,9.4748,9.5781,9.4687,9.4748,389200.0
2004-07-30 15:00:00,15.59,15.59,15.54,15.57,329100.0,9.4748,9.4748,9.4444,9.4626,329100.0
2004-07-30 15:30:00,15.58,15.63,15.41,15.42,468200.0,9.4687,9.4991,9.3654,9.3714,468200.0
2004-08-02 09:30:00,15.52,15.63,15.51,15.56,308500.0,9.4322,9.4991,9.4261,9.4565,308500.0
2004-08-02 10:00:00,15.56,15.68,15.51,15.65,278000.0,9.4565,9.5295,9.4261,9.5112,278000.0
2004-08-02 10:30:00,15.65,15.79,15.6,15.73,236300.0,9.5112,9.5963,9.4808,9.5598,236300.0
2004-08-02 11:00:00,15.74,15.75,15.69,15.74,166700.0,9.5659,9.572,9.5355,9.5659,166700.0
2004-08-02 11:30:00,15.75,15.83,15.72,15.8,189000.0,9.572,9.6206,9.5538,9.6024,189000.0
2004-08-02 12:00:00,15.8,15.84,15.79,15.84,147400.0,9.6024,9.6267,9.5963,9.6267,147400.0
2004-08-02 12:30:00,15.83,15.84,15.79,15.81,124200.0,9.6206,9.6267,9.5963,9.6085,124200.0
2004-08-02 13:00:00,15.81,15.9,15.8,15.87,248200.0,9.6085,9.6632,9.6024,9.6449,248200.0
2004-08-02 13:30:00,15.87,15.95,15.81,15.94,159100.0,9.6449,9.6936,9.6085,9.6875,159100.0
2004-08-02 14:00:00,15.95,15.98,15.81,15.97,180900.0,9.6936,9.7118,9.6085,9.7057,180900.0
2004-08-02 14:30:00,15.98,16.0,15.96,16.0,197300.0,9.7118,9.7239,9.6996,9.7239,197300.0
2004-08-02 15:00:00,16.0,16.11,15.97,16.11,363100.0,9.7239,9.7908,9.7057,9.7908,363100.0
2004-08-02 15:30:00,16.11,16.13,16.06,16.13,596700.0,9.7908,9.8029,9.7604,9.8029,596700.0
2004-08-03 09:30:00,16.12,16.18,16.06,16.12,191700.0,9.7969,9.8333,9.7604,9.7969,191700.0
2004-08-03 10:00:00,16.11,16.18,16.06,16.07,208100.0,9.7908,9.8333,9.7604,9.7665,208100.0
2004-08-03 10:30:00,16.06,16.08,16.02,16.05,153800.0,9.7604,9.7726,9.7361,9.7543,153800.0
2004-08-03 11:00:00,16.05,16.06,15.99,16.01,153000.0,9.7543,9.7604,9.7179,9.73,153000.0
2004-08-03 11:30:00,16.01,16.03,15.99,16.01,150300.0,9.73,9.7422,9.7179,9.73,150300.0
2004-08-03 12:00:00,16.02,16.14,16.0,16.02,351300.0,9.7361,9.809,9.7239,9.7361,351300.0
2004-08-03 12:30:00,16.02,16.03,15.99,16.01,97800.0,9.7361,9.7422,9.7179,9.73,97800.0
2004-08-03 13:00:00,16.01,16.02,15.99,16.0,111700.0,9.73,9.7361,9.7179,9.7239,111700.0
2004-08-03 13:30:00,16.0,16.07,16.0,16.07,82600.0,9.7239,9.7665,9.7239,9.7665,82600.0
2004-08-03 14:00:00,16.07,16.07,16.0,16.02,93900.0,9.7665,9.7665,9.7239,9.7361,93900.0
2004-08-03 14:30:00,16.02,16.05,15.97,16.03,187800.0,9.7361,9.7543,9.7057,9.7422,187800.0
2004-08-03 15:00:00,16.03,16.04,15.99,16.04,171800.0,9.7422,9.7482,9.7179,9.7482,171800.0
2004-08-03 15:30:00,16.04,16.05,16.0,16.0,205200.0,9.7482,9.7543,9.7239,9.7239,205200.0
2004-08-04 09:30:00,16.01,16.08,15.92,16.02,140700.0,9.73,9.7726,9.6753,9.7361,140700.0
2004-08-04 10:00:00,16.03,16.03,15.97,15.99,179600.0,9.7422,9.7422,9.7057,9.7179,179600.0
2004-08-04 10:30:00,16.0,16.07,16.0,16.02,67700.0,9.7239,9.7665,9.7239,9.7361,67700.0
2004-08-04 11:00:00,16.01,16.07,16.01,16.06,77800.0,9.73,9.7665,9.73,9.7604,77800.0
2004-08-04 11:30:00,16.07,16.07,16.01,16.02,92500.0,9.7665,9.7665,9.73,9.7361,92500.0
2004-08-04 12:00:00,16.02,16.05,16.01,16.04,89000.0,9.7361,9.7543,9.73,9.7482,89000.0
2004-08-04 12:30:00,16.05,16.07,16.02,16.05,71500.0,9.7543,9.7665,9.7361,9.7543,71500.0
2004-08-04 13:00:00,16.04,16.09,16.02,16.09,105500.0,9.7482,9.7786,9.7361,9.7786,105500.0
2004-08-04 13:30:00,16.09,16.14,16.05,16.06,118700.0,9.7786,9.809,9.7543,9.7604,118700.0
2004-08-04 14:00:00,16.05,16.09,16.04,16.08,71000.0,9.7543,9.7786,9.7482,9.7726,71000.0
2004-08-04 14:30:00,16.07,16.09,16.04,16.08,117700.0,9.7665,9.7786,9.7482,9.7726,117700.0
2004-08-04 15:00:00,16.07,16.15,16.06,16.11,197200.0,9.7665,9.8151,9.7604,9.7908,197200.0
2004-08-04 15:30:00,16.11,16.12,16.05,16.06,178000.0,9.7908,9.7969,9.7543,9.7604,178000.0
2004-08-05 09:30:00,16.05,16.13,16.05,16.11,65300.0,9.7543,9.8029,9.7543,9.7908,65300.0
2004-08-05 10:00:00,16.11,16.11,16.05,16.05,69100.0,9.7908,9.7908,9.7543,9.7543,69100.0
2004-08-05 10:30:00,16.05,16.06,16.0,16.02,121700.0,9.7543,9.7604,9.7239,9.7361,121700.0
2004-08-05 11:00:00,16.02,16.08,16.02,16.05,47100.0,9.7361,9.7726,9.7361,9.7543,47100.0
2004-08-05 11:30:00,16.05,16.06,16.05,16.05,55000.0,9.7543,9.7604,9.7543,9.7543,55000.0
2004-08-05 12:00:00,16.05,16.05,16.0,16.02,217200.0,9.7543,9.7543,9.7239,9.7361,217200.0
2004-08-05 12:30:00,16.02,16.04,15.95,16.03,79500.0,9.7361,9.7482,9.6936,9.7422,79500.0
2004-08-05 13:00:00,16.03,16.04,16.0,16.02,69600.0,9.7422,9.7482,9.7239,9.7361,69600.0
2004-08-05 13:30:00,16.01,16.02,15.99,15.99,63700.0,9.73,9.7361,9.7179,9.7179,63700.0
2004-08-05 14:00:00,15.99,15.99,15.94,15.98,83200.0,9.7179,9.7179,9.6875,9.7118,83200.0
2004-08-05 14:30:00,15.99,16.0,15.93,15.96,235200.0,9.7179,9.7239,9.6814,9.6996,235200.0
2004-08-05 15:00:00,15.96,16.01,15.96,15.99,212600.0,9.6996,9.73,9.6996,9.7179,212600.0
2004-08-05 15:30:00,15.99,16.01,15.96,15.96,276400.0,9.7179,9.73,9.6996,9.6996,276400.0
2004-08-06 09:30:00,15.9,16.0,15.75,15.76,169200.0,9.6632,9.7239,9.572,9.5781,169200.0
2004-08-06 10:00:00,15.76,16.0,15.71,15.98,122300.0,9.5781,9.7239,9.5477,9.7118,122300.0
2004-08-06 10:30:00,15.98,16.01,15.95,15.95,74800.0,9.7118,9.73,9.6936,9.6936,74800.0
2004-08-06 11:00:00,15.96,15.96,15.87,15.9,102900.0,9.6996,9.6996,9.6449,9.6632,102900.0
2004-08-06 11:30:00,15.9,15.9,15.74,15.78,96200.0,9.6632,9.6632,9.5659,9.5902,96200.0
2004-08-06 12:00:00,15.79,15.81,15.75,15.76,74500.0,9.5963,9.6085,9.572,9.5781,74500.0
2004-08-06 12:30:00,15.76,15.76,15.7,15.71,70600.0,9.5781,9.5781,9.5416,9.5477,70600.0
2004-08-06 13:00:00,15.71,15.74,15.7,15.74,69500.0,9.5477,9.5659,9.5416,9.5659,69500.0
2004-08-06 13:30:00,15.73,15.74,15.6,15.64,159500.0,9.5598,9.5659,9.4808,9.5052,159500.0
2004-08-06 14:00:00,15.64,15.69,15.6,15.69,113200.0,9.5052,9.5355,9.4808,9.5355,113200.0
2004-08-06 14:30:00,15.69,15.74,15.68,15.68,190500.0,9.5355,9.5659,9.5295,9.5295,190500.0
2004-08-06 15:00:00,15.69,15.75,15.68,15.7,147500.0,9.5355,9.572,9.5295,9.5416,147500.0
2004-08-06 15:30:00,15.7,15.72,15.6,15.61,326300.0,9.5416,9.5538,9.4808,9.4869,326300.0
2004-08-09 09:30:00,15.5,15.68,15.5,15.54,281200.0,9.4201,9.5295,9.4201,9.4444,281200.0
2004-08-09 10:00:00,15.53,15.55,15.45,15.46,206200.0,9.4383,9.4505,9.3897,9.3958,206200.0
2004-08-09 10:30:00,15.46,15.76,15.46,15.74,146800.0,9.3958,9.5781,9.3958,9.5659,146800.0
2004-08-09 11:00:00,15.73,15.81,15.71,15.76,78600.0,9.5598,9.6085,9.5477,9.5781,78600.0
2004-08-09 11:30:00,15.76,15.85,15.76,15.79,103700.0,9.5781,9.6328,9.5781,9.5963,103700.0
2004-08-09 12:00:00,15.8,15.82,15.74,15.79,96000.0,9.6024,9.6145,9.5659,9.5963,96000.0
2004-08-09 12:30:00,15.79,15.8,15.76,15.78,45200.0,9.5963,9.6024,9.5781,9.5902,45200.0
2004-08-09 13:00:00,15.78,15.81,15.73,15.74,79600.0,9.5902,9.6085,9.5598,9.5659,79600.0
2004-08-09 13:30:00,15.74,15.75,15.71,15.72,87100.0,9.5659,9.572,9.5477,9.5538,87100.0
2004-08-09 14:00:00,15.71,15.73,15.64,15.73,152600.0,9.5477,9.5598,9.5052,9.5598,152600.0
2004-08-09 14:30:00,15.74,15.78,15.72,15.76,86900.0,9.5659,9.5902,9.5538,9.5781,86900.0
2004-08-09 15:00:00,15.75,15.81,15.74,15.78,100700.0,9.572,9.6085,9.5659,9.5902,100700.0
2004-08-09 15:30:00,15.78,15.79,15.73,15.75,156900.0,9.5902,9.5963,9.5598,9.572,156900.0
2004-08-10 09:30:00,15.75,15.77,15.6,15.72,152900.0,9.572,9.5842,9.4808,9.5538,152900.0
2004-08-10 10:00:00,15.72,15.73,15.64,15.7,104100.0,9.5538,9.5598,9.5052,9.5416,104100.0
2004-08-10 10:30:00,15.7,15.74,15.69,15.71,93800.0,9.5416,9.5659,9.5355,9.5477,93800.0
2004-08-10 11:00:00,15.71,15.71,15.65,15.66,87400.0,9.5477,9.5477,9.5112,9.5173,87400.0
2004-08-10 11:30:00,15.65,15.65,15.57,15.57,68400.0,9.5112,9.5112,9.4626,9.4626,68400.0
2004-08-10 12:00:00,15.57,15.57,15.54,15.54,73500.0,9.4626,9.4626,9.4444,9.4444,73500.0
2004-08-10 12:30:00,15.54,15.55,15.53,15.53,51700.0,9.4444,9.4505,9.4383,9.4383,51700.0
2004-08-10 13:00:00,15.52,15.54,15.5,15.51,82400.0,9.4322,9.4444,9.4201,9.4261,82400.0
2004-08-10 13:30:00,15.51,15.61,15.5,15.56,111900.0,9.4261,9.4869,9.4201,9.4565,111900.0
2004-08-10 14:00:00,15.55,15.62,15.51,15.57,126700.0,9.4505,9.493,9.4261,9.4626,126700.0
2004-08-10 14:30:00,15.56,15.67,15.54,15.63,206100.0,9.4565,9.5234,9.4444,9.4991,206100.0
2004-08-10 15:00:00,15.62,15.69,15.62,15.63,205200.0,9.493,9.5355,9.493,9.4991,205200.0
2004-08-10 15:30:00,15.63,15.66,15.59,15.63,229700.0,9.4991,9.5173,9.4748,9.4991,229700.0
2004-08-11 09:30:00,15.55,15.58,15.5,15.55,102800.0,9.4505,9.4687,9.4201,9.4505,102800.0
2004-08-11 10:00:00,15.54,15.54,15.45,15.49,120700.0,9.4444,9.4444,9.3897,9.414,120700.0
2004-08-11 10:30:00,15.49,15.51,15.42,15.47,150200.0,9.414,9.4261,9.3714,9.4018,150200.0
2004-08-11 11:00:00,15.47,15.53,15.46,15.53,116500.0,9.4018,9.4383,9.3958,9.4383,116500.0
2004-08-11 11:30:00,15.53,15.59,15.51,15.57,91900.0,9.4383,9.4748,9.4261,9.4626,91900.0
2004-08-11 12:00:00,15.57,15.65,15.57,15.62,115300.0,9.4626,9.5112,9.4626,9.493,115300.0
2004-08-11 12:30:00,15.62,15.67,15.62,15.66,51000.0,9.493,9.5234,9.493,9.5173,51000.0
2004-08-11 13:00:00,15.66,15.73,15.66,15.71,97200.0,9.5173,9.5598,9.5173,9.5477,97200.0
2004-08-11 13:30:00,15.71,15.75,15.68,15.72,127100.0,9.5477,9.572,9.5295,9.5538,127100.0
2004-08-11 14:00:00,15.73,15.8,15.72,15.79,126400.0,9.5598,9.6024,9.5538,9.5963,126400.0
2004-08-11 14:30:00,15.79,15.84,15.78,15.83,127900.0,9.5963,9.6267,9.5902,9.6206,127900.0
2004-08-11 15:00:00,15.82,15.92,15.82,15.9,239600.0,9.6145,9.6753,9.6145,9.6632,239600.0
2004-08-11 15:30:00,15.89,15.93,15.87,15.9,199700.0,9.6571,9.6814,9.6449,9.6632,199700.0
2004-08-12 09:30:00,15.96,16.0,15.8,15.97,275800.0,9.6996,9.7239,9.6024,9.7057,275800.0
2004-08-12 10:00:00,15.97,16.04,15.94,15.96,132700.0,9.7057,9.7482,9.6875,9.6996,132700.0
2004-08-12 10:30:00,15.95,16.0,15.92,15.98,119100.0,9.6936,9.7239,9.6753,9.7118,119100.0
2004-08-12 11:00:00,15.97,16.04,15.97,16.04,105700.0,9.7057,9.7482,9.7057,9.7482,105700.0
2004-08-12 11:30:00,16.04,16.04,15.95,15.99,93600.0,9.7482,9.7482,9.6936,9.7179,93600.0
2004-08-12 12:00:00,16.0,16.02,15.96,15.96,131600.0,9.7239,9.7361,9.6996,9.6996,131600.0
2004-08-12 12:30:00,15.97,15.98,15.95,15.97,167300.0,9.7057,9.7118,9.6936,9.7057,167300.0
2004-08-12 13:00:00,15.97,15.98,15.93,15.97,116300.0,9.7057,9.7118,9.6814,9.7057,116300.0
2004-08-12 13:30:00,15.97,15.98,15.93,15.94,131100.0,9.7057,9.7118,9.6814,9.6875,131100.0
2004-08-12 14:00:00,15.93,15.96,15.93,15.93,95400.0,9.6814,9.6996,9.6814,9.6814,95400.0
2004-08-12 14:30:00,15.94,15.95,15.91,15.93,134600.0,9.6875,9.6936,9.6692,9.6814,134600.0
2004-08-12 15:00:00,15.92,15.93,15.85,15.9,136000.0,9.6753,9.6814,9.6328,9.6632,136000.0
2004-08-12 15:30:00,15.9,15.91,15.79,15.87,344900.0,9.6632,9.6692,9.5963,9.6449,344900.0
2004-08-13 09:30:00,15.87,15.87,15.8,15.83,174700.0,9.6449,9.6449,9.6024,9.6206,174700.0
2004-08-13 10:00:00,15.83,15.88,15.76,15.85,184000.0,9.6206,9.651,9.5781,9.6328,184000.0
2004-08-13 10:30:00,15.85,15.86,15.79,15.79,131500.0,9.6328,9.6389,9.5963,9.5963,131500.0
2004-08-13 11:00:00,15.78,15.87,15.78,15.85,57100.0,9.5902,9.6449,9.5902,9.6328,57100.0
2004-08-13 11:30:00,15.86,15.91,15.83,15.84,84200.0,9.6389,9.6692,9.6206,9.6267,84200.0
2004-08-13 12:00:00,15.85,15.85,15.78,15.8,104800.0,9.6328,9.6328,9.5902,9.6024,104800.0
2004-08-13 12:30:00,15.8,15.81,15.76,15.77,78900.0,9.6024,9.6085,9.5781,9.5842,78900.0
2004-08-13 13:00:00,15.77,15.82,15.76,15.77,92500.0,9.5842,9.6145,9.5781,9.5842,92500.0
2004-08-13 13:30:00,15.76,15.79,15.73,15.77,79700.0,9.5781,9.5963,9.5598,9.5842,79700.0
2004-08-13 14:00:00,15.77,15.81,15.74,15.77,104100.0,9.5842,9.6085,9.5659,9.5842,104100.0
2004-08-13 14:30:00,15.76,15.78,15.71,15.75,127800.0,9.5781,9.5902,9.5477,9.572,127800.0
2004-08-13 15:00:00,15.75,15.75,15.7,15.72,158100.0,9.572,9.572,9.5416,9.5538,158100.0
2004-08-13 15:30:00,15.72,15.83,15.72,15.76,414400.0,9.5538,9.6206,9.5538,9.5781,414400.0
2004-08-16 09:30:00,15.63,15.76,15.63,15.68,149900.0,9.4991,9.5781,9.4991,9.5295,149900.0
2004-08-16 10:00:00,15.69,15.75,15.66,15.74,272100.0,9.5355,9.572,9.5173,9.5659,272100.0
2004-08-16 10:30:00,15.74,15.89,15.74,15.84,79100.0,9.5659,9.6571,9.5659,9.6267,79100.0
2004-08-16 11:00:00,15.82,15.9,15.81,15.84,105000.0,9.6145,9.6632,9.6085,9.6267,105000.0
2004-08-16 11:30:00,15.84,15.91,15.82,15.86,65200.0,9.6267,9.6692,9.6145,9.6389,65200.0
2004-08-16 12:00:00,15.85,15.9,15.82,15.87,75100.0,9.6328,9.6632,9.6145,9.6449,75100.0
2004-08-16 12:30:00,15.88,15.94,15.88,15.94,39200.0,9.651,9.6875,9.651,9.6875,39200.0
2004-08-16 13:00:00,15.93,15.95,15.9,15.94,40600.0,9.6814,9.6936,9.6632,9.6875,40600.0
2004-08-16 13:30:00,15.93,15.94,15.91,15.94,81100.0,9.6814,9.6875,9.6692,9.6875,81100.0
2004-08-16 14:00:00,15.94,15.96,15.91,15.94,127300.0,9.6875,9.6996,9.6692,9.6875,127300.0
2004-08-16 14:30:00,15.94,16.0,15.93,15.97,137100.0,9.6875,9.7239,9.6814,9.7057,137100.0
2004-08-16 15:00:00,15.97,15.98,15.92,15.94,103400.0,9.7057,9.7118,9.6753,9.6875,103400.0
2004-08-16 15:30:00,15.94,15.96,15.91,15.95,131500.0,9.6875,9.6996,9.6692,9.6936,131500.0
2004-08-17 09:30:00,15.85,15.96,15.81,15.93,104600.0,9.6328,9.6996,9.6085,9.6814,104600.0
2004-08-17 10:00:00,15.93,15.99,15.9,15.97,102300.0,9.6814,9.7179,9.6632,9.7057,102300.0
2004-08-17 10:30:00,15.98,15.98,15.92,15.94,99600.0,9.7118,9.7118,9.6753,9.6875,99600.0
2004-08-17 11:00:00,15.95,16.02,15.95,16.0,185400.0,9.6936,9.7361,9.6936,9.7239,185400.0
2004-08-17 11:30:00,16.0,16.04,16.0,16.03,52500.0,9.7239,9.7482,9.7239,9.7422,52500.0
2004-08-17 12:00:00,16.02,16.04,15.99,16.01,111500.0,9.7361,9.7482,9.7179,9.73,111500.0
2004-08-17 12:30:00,16.02,16.04,16.0,16.03,91800.0,9.7361,9.7482,9.7239,9.7422,91800.0
2004-08-17 13:00:00,16.03,16.03,15.97,15.97,146200.0,9.7422,9.7422,9.7057,9.7057,146200.0
2004-08-17 13:30:00,15.98,16.02,15.95,16.01,93200.0,9.7118,9.7361,9.6936,9.73,93200.0
2004-08-17 14:00:00,16.01,16.02,15.98,16.01,240500.0,9.73,9.7361,9.7118,9.73,240500.0
2004-08-17 14:30:00,16.01,16.02,16.0,16.02,83400.0,9.73,9.7361,9.7239,9.7361,83400.0
2004-08-17 15:00:00,16.01,16.03,15.94,15.94,233900.0,9.73,9.7422,9.6875,9.6875,233900.0
2004-08-17 15:30:00,15.95,15.99,15.94,15.97,120200.0,9.6936,9.7179,9.6875,9.7057,120200.0
2004-08-18 09:30:00,15.96,15.99,15.91,15.92,109300.0,9.7452,9.7635,9.7147,9.7208,109300.0
2004-08-18 10:00:00,15.92,15.97,15.92,15.95,66100.0,9.7208,9.7513,9.7208,9.7391,66100.0
2004-08-18 10:30:00,15.94,15.98,15.91,15.94,91100.0,9.733,9.7574,9.7147,9.733,91100.0
2004-08-18 11:00:00,15.94,15.95,15.89,15.93,62800.0,9.733,9.7391,9.7024,9.7269,62800.0
2004-08-18 11:30:00,15.93,15.97,15.93,15.96,57200.0,9.7269,9.7513,9.7269,9.7452,57200.0
2004-08-18 12:00:00,15.95,15.96,15.93,15.93,57900.0,9.7391,9.7452,9.7269,9.7269,57900.0
2004-08-18 12:30:00,15.93,15.94,15.87,15.87,72200.0,9.7269,9.733,9.6902,9.6902,72200.0
2004-08-18 13:00:00,15.86,15.87,15.83,15.87,68000.0,9.6841,9.6902,9.6658,9.6902,68000.0
2004-08-18 13:30:00,15.86,15.91,15.84,15.9,100800.0,9.6841,9.7147,9.6719,9.7085,100800.0
2004-08-18 14:00:00,15.9,15.94,15.9,15.91,183400.0,9.7085,9.733,9.7085,9.7147,183400.0
2004-08-18 14:30:00,15.91,15.91,15.87,15.9,69900.0,9.7147,9.7147,9.6902,9.7085,69900.0
2004-08-18 15:00:00,15.9,15.91,15.89,15.91,80400.0,9.7085,9.7147,9.7024,9.7147,80400.0
2004-08-18 15:30:00,15.91,15.98,15.89,15.96,135000.0,9.7147,9.7574,9.7024,9.7452,135000.0
2004-08-19 09:30:00,15.91,15.95,15.82,15.94,105700.0,9.7147,9.7391,9.6597,9.733,105700.0
2004-08-19 10:00:00,15.94,16.0,15.93,15.95,152800.0,9.733,9.7696,9.7269,9.7391,152800.0
2004-08-19 10:30:00,15.96,16.0,15.94,15.97,111500.0,9.7452,9.7696,9.733,9.7513,111500.0
2004-08-19 11:00:00,15.97,16.02,15.97,16.01,112200.0,9.7513,9.7818,9.7513,9.7757,112200.0
2004-08-19 11:30:00,16.01,16.02,15.96,16.0,138100.0,9.7757,9.7818,9.7452,9.7696,138100.0
2004-08-19 12:00:00,16.0,16.01,15.98,15.99,87600.0,9.7696,9.7757,9.7574,9.7635,87600.0
2004-08-19 12:30:00,15.99,16.0,15.96,15.99,99700.0,9.7635,9.7696,9.7452,9.7635,99700.0
2004-08-19 13:00:00,16.0,16.0,15.99,15.99,67900.0,9.7696,9.7696,9.7635,9.7635,67900.0
2004-08-19 13:30:00,15.99,16.02,15.98,15.99,107600.0,9.7635,9.7818,9.7574,9.7635,107600.0
2004-08-19 14:00:00,15.99,16.0,15.94,16.0,101300.0,9.7635,9.7696,9.733,9.7696,101300.0
2004-08-19 14:30:00,15.99,16.02,15.98,16.0,132400.0,9.7635,9.7818,9.7574,9.7696,132400.0
2004-08-19 15:00:00,16.0,16.04,15.99,16.02,224600.0,9.7696,9.794,9.7635,9.7818,224600.0
2004-08-19 15:30:00,16.03,16.03,15.99,15.99,299600.0,9.7879,9.7879,9.7635,9.7635,299600.0
2004-08-20 09:30:00,16.0,16.0,15.95,15.96,119000.0,9.7696,9.7696,9.7391,9.7452,119000.0
2004-08-20 10:00:00,15.96,15.97,15.91,15.92,68400.0,9.7452,9.7513,9.7147,9.7208,68400.0
2004-08-20 10:30:00,15.93,15.94,15.88,15.9,75700.0,9.7269,9.733,9.6963,9.7085,75700.0
2004-08-20 11:00:00,15.91,15.96,15.91,15.93,78200.0,9.7147,9.7452,9.7147,9.7269,78200.0
2004-08-20 11:30:00,15.94,15.94,15.87,15.9,48300.0,9.733,9.733,9.6902,9.7085,48300.0
2004-08-20 12:00:00,15.9,15.91,15.86,15.9,53000.0,9.7085,9.7147,9.6841,9.7085,53000.0
2004-08-20 12:30:00,15.9,15.96,15.86,15.95,55600.0,9.7085,9.7452,9.6841,9.7391,55600.0
2004-08-20 13:00:00,15.96,15.96,15.92,15.96,38800.0,9.7452,9.7452,9.7208,9.7452,38800.0
2004-08-20 13:30:00,15.96,15.97,15.95,15.96,38000.0,9.7452,9.7513,9.7391,9.7452,38000.0
2004-08-20 14:00:00,15.96,15.99,15.95,15.96,49100.0,9.7452,9.7635,9.7391,9.7452,49100.0
2004-08-20 14:30:00,15.96,15.99,15.95,15.95,51400.0,9.7452,9.7635,9.7391,9.7391,51400.0
2004-08-20 15:00:00,15.95,15.98,15.91,15.92,92700.0,9.7391,9.7574,9.7147,9.7208,92700.0
2004-08-20 15:30:00,15.91,15.98,15.9,15.92,114500.0,9.7147,9.7574,9.7085,9.7208,114500.0
2004-08-23 09:30:00,15.98,16.05,15.96,16.0,129400.0,9.7574,9.8001,9.7452,9.7696,129400.0
2004-08-23 10:00:00,16.01,16.03,15.95,15.95,77900.0,9.7757,9.7879,9.7391,9.7391,77900.0
2004-08-23 10:30:00,15.95,15.96,15.94,15.94,31100.0,9.7391,9.7452,9.733,9.733,31100.0
2004-08-23 11:00:00,15.94,15.95,15.89,15.91,58900.0,9.733,9.7391,9.7024,9.7147,58900.0
2004-08-23 11:30:00,15.91,15.92,15.87,15.87,58300.0,9.7147,9.7208,9.6902,9.6902,58300.0
2004-08-23 12:00:00,15.87,15.9,15.85,15.85,53100.0,9.6902,9.7085,9.678,9.678,53100.0
2004-08-23 12:30:00,15.85,15.86,15.8,15.83,58300.0,9.678,9.6841,9.6475,9.6658,58300.0
2004-08-23 13:00:00,15.84,15.85,15.79,15.84,55900.0,9.6719,9.678,9.6414,9.6719,55900.0
2004-08-23 13:30:00,15.84,15.86,15.82,15.84,50700.0,9.6719,9.6841,9.6597,9.6719,50700.0
2004-08-23 14:00:00,15.84,15.88,15.84,15.85,50200.0,9.6719,9.6963,9.6719,9.678,50200.0
2004-08-23 14:30:00,15.84,15.84,15.79,15.8,80100.0,9.6719,9.6719,9.6414,9.6475,80100.0
2004-08-23 15:00:00,15.8,15.82,15.76,15.77,83800.0,9.6475,9.6597,9.6231,9.6292,83800.0
2004-08-23 15:30:00,15.77,15.8,15.76,15.79,96100.0,9.6292,9.6475,9.6231,9.6414,96100.0
2004-08-24 09:30:00,15.93,15.96,15.88,15.93,129800.0,9.7269,9.7452,9.6963,9.7269,129800.0
2004-08-24 10:00:00,15.95,16.02,15.91,16.0,185400.0,9.7391,9.7818,9.7147,9.7696,185400.0
2004-08-24 10:30:00,15.99,15.99,15.93,15.95,38900.0,9.7635,9.7635,9.7269,9.7391,38900.0
2004-08-24 11:00:00,15.95,15.99,15.95,15.98,44700.0,9.7391,9.7635,9.7391,9.7574,44700.0
2004-08-24 11:30:00,15.99,16.0,15.97,15.99,49600.0,9.7635,9.7696,9.7513,9.7635,49600.0
2004-08-24 12:00:00,15.99,16.0,15.97,16.0,136500.0,9.7635,9.7696,9.7513,9.7696,136500.0
2004-08-24 12:30:00,16.0,16.04,15.98,15.99,67700.0,9.7696,9.794,9.7574,9.7635,67700.0
2004-08-24 13:00:00,15.99,16.05,15.98,16.03,111300.0,9.7635,9.8001,9.7574,9.7879,111300.0
2004-08-24 13:30:00,16.03,16.03,15.99,16.0,35000.0,9.7879,9.7879,9.7635,9.7696,35000.0
2004-08-24 14:00:00,16.01,16.01,15.97,15.98,64900.0,9.7757,9.7757,9.7513,9.7574,64900.0
2004-08-24 14:30:00,15.97,16.01,15.97,15.99,53300.0,9.7513,9.7757,9.7513,9.7635,53300.0
2004-08-24 15:00:00,15.99,16.03,15.98,15.98,89200.0,9.7635,9.7879,9.7574,9.7574,89200.0
2004-08-24 15:30:00,15.98,16.02,15.96,15.98,129400.0,9.7574,9.7818,9.7452,9.7574,129400.0
2004-08-25 09:30:00,16.0,16.03,15.97,16.02,126100.0,9.7696,9.7879,9.7513,9.7818,126100.0
2004-08-25 10:00:00,16.02,16.03,15.92,15.93,109600.0,9.7818,9.7879,9.7208,9.7269,109600.0
2004-08-25 10:30:00,15.92,15.97,15.9,15.94,41200.0,9.7208,9.7513,9.7085,9.733,41200.0
2004-08-25 11:00:00,15.92,15.93,15.85,15.85,43100.0,9.7208,9.7269,9.678,9.678,43100.0
2004-08-25 11:30:00,15.85,15.86,15.85,15.86,19000.0,9.678,9.6841,9.678,9.6841,19000.0
2004-08-25 12:00:00,15.85,15.9,15.85,15.88,37600.0,9.678,9.7085,9.678,9.6963,37600.0
2004-08-25 12:30:00,15.88,15.92,15.87,15.89,54300.0,9.6963,9.7208,9.6902,9.7024,54300.0
2004-08-25 13:00:00,15.89,15.89,15.85,15.88,71100.0,9.7024,9.7024,9.678,9.6963,71100.0
2004-08-25 13:30:00,15.87,15.88,15.86,15.87,26100.0,9.6902,9.6963,9.6841,9.6902,26100.0
2004-08-25 14:00:00,15.88,15.92,15.87,15.88,112300.0,9.6963,9.7208,9.6902,9.6963,112300.0
2004-08-25 14:30:00,15.89,15.93,15.88,15.9,80400.0,9.7024,9.7269,9.6963,9.7085,80400.0
2004-08-25 15:00:00,15.9,15.9,15.86,15.87,91300.0,9.7085,9.7085,9.6841,9.6902,91300.0
2004-08-25 15:30:00,15.87,15.88,15.84,15.85,132600.0,9.6902,9.6963,9.6719,9.678,132600.0
2004-08-26 09:30:00,15.84,15.96,15.84,15.89,144500.0,9.6719,9.7452,9.6719,9.7024,144500.0
2004-08-26 10:00:00,15.89,15.94,15.86,15.94,148300.0,9.7024,9.733,9.6841,9.733,148300.0
2004-08-26 10:30:00,15.94,15.95,15.84,15.86,150400.0,9.733,9.7391,9.6719,9.6841,150400.0
2004-08-26 11:00:00,15.87,15.9,15.84,15.9,105100.0,9.6902,9.7085,9.6719,9.7085,105100.0
2004-08-26 11:30:00,15.89,15.9,15.85,15.88,71100.0,9.7024,9.7085,9.678,9.6963,71100.0
2004-08-26 12:00:00,15.88,15.89,15.83,15.88,106100.0,9.6963,9.7024,9.6658,9.6963,106100.0
2004-08-26 12:30:00,15.88,15.89,15.85,15.87,85200.0,9.6963,9.7024,9.678,9.6902,85200.0
2004-08-26 13:00:00,15.86,15.88,15.81,15.85,157600.0,9.6841,9.6963,9.6536,9.678,157600.0
2004-08-26 13:30:00,15.84,15.87,15.8,15.84,180900.0,9.6719,9.6902,9.6475,9.6719,180900.0
2004-08-26 14:00:00,15.84,15.89,15.83,15.88,139500.0,9.6719,9.7024,9.6658,9.6963,139500.0
2004-08-26 14:30:00,15.88,15.89,15.87,15.88,140600.0,9.6963,9.7024,9.6902,9.6963,140600.0
2004-08-26 15:00:00,15.88,15.92,15.87,15.92,210900.0,9.6963,9.7208,9.6902,9.7208,210900.0
2004-08-26 15:30:00,15.93,15.93,15.83,15.85,239800.0,9.7269,9.7269,9.6658,9.678,239800.0
2004-08-27 09:30:00,15.79,15.93,15.79,15.86,138900.0,9.6414,9.7269,9.6414,9.6841,138900.0
2004-08-27 10:00:00,15.88,15.92,15.77,15.78,158800.0,9.6963,9.7208,9.6292,9.6353,158800.0
2004-08-27 10:30:00,15.78,15.82,15.77,15.82,141900.0,9.6353,9.6597,9.6292,9.6597,141900.0
2004-08-27 11:00:00,15.82,15.82,15.79,15.8,76700.0,9.6597,9.6597,9.6414,9.6475,76700.0
2004-08-27 11:30:00,15.79,15.8,15.75,15.77,139800.0,9.6414,9.6475,9.617,9.6292,139800.0
2004-08-27 12:00:00,15.77,15.77,15.76,15.76,51700.0,9.6292,9.6292,9.6231,9.6231,51700.0
2004-08-27 12:30:00,15.77,15.78,15.72,15.77,154200.0,9.6292,9.6353,9.5986,9.6292,154200.0
2004-08-27 13:00:00,15.77,15.79,15.75,15.77,88300.0,9.6292,9.6414,9.617,9.6292,88300.0
2004-08-27 13:30:00,15.77,15.82,15.77,15.8,77100.0,9.6292,9.6597,9.6292,9.6475,77100.0
2004-08-27 14:00:00,15.8,15.81,15.77,15.77,137600.0,9.6475,9.6536,9.6292,9.6292,137600.0
2004-08-27 14:30:00,15.78,15.79,15.76,15.78,111600.0,9.6353,9.6414,9.6231,9.6353,111600.0
2004-08-27 15:00:00,15.78,15.78,15.76,15.77,158400.0,9.6353,9.6353,9.6231,9.6292,158400.0
2004-08-27 15:30:00,15.78,15.79,15.76,15.79,170600.0,9.6353,9.6414,9.6231,9.6414,170600.0
2004-08-30 09:30:00,15.67,15.75,15.61,15.66,194200.0,9.5681,9.617,9.5315,9.562,194200.0
2004-08-30 10:00:00,15.65,15.69,15.62,15.69,157300.0,9.5559,9.5803,9.5376,9.5803,157300.0
2004-08-30 10:30:00,15.68,15.72,15.66,15.71,158100.0,9.5742,9.5986,9.562,9.5925,158100.0
2004-08-30 11:00:00,15.71,15.77,15.71,15.71,157000.0,9.5925,9.6292,9.5925,9.5925,157000.0
2004-08-30 11:30:00,15.72,15.74,15.68,15.74,202800.0,9.5986,9.6109,9.5742,9.6109,202800.0
2004-08-30 12:00:00,15.74,15.75,15.7,15.72,118700.0,9.6109,9.617,9.5864,9.5986,118700.0
2004-08-30 12:30:00,15.72,15.79,15.71,15.78,114000.0,9.5986,9.6414,9.5925,9.6353,114000.0
2004-08-30 13:00:00,15.77,15.81,15.77,15.81,91100.0,9.6292,9.6536,9.6292,9.6536,91100.0
2004-08-30 13:30:00,15.8,15.87,15.8,15.85,88500.0,9.6475,9.6902,9.6475,9.678,88500.0
2004-08-30 14:00:00,15.85,15.87,15.83,15.83,100900.0,9.678,9.6902,9.6658,9.6658,100900.0
2004-08-30 14:30:00,15.84,15.85,15.8,15.8,107600.0,9.6719,9.678,9.6475,9.6475,107600.0
2004-08-30 15:00:00,15.8,15.81,15.77,15.78,160500.0,9.6475,9.6536,9.6292,9.6353,160500.0
2004-08-30 15:30:00,15.78,15.8,15.73,15.74,147400.0,9.6353,9.6475,9.6047,9.6109,147400.0
2004-08-31 09:30:00,15.81,15.92,15.74,15.78,114800.0,9.6536,9.7208,9.6109,9.6353,114800.0
2004-08-31 10:00:00,15.78,15.83,15.77,15.8,53100.0,9.6353,9.6658,9.6292,9.6475,53100.0
2004-08-31 10:30:00,15.8,15.83,15.73,15.74,30300.0,9.6475,9.6658,9.6047,9.6109,30300.0
2004-08-31 11:00:00,15.74,15.82,15.73,15.81,38300.0,9.6109,9.6597,9.6047,9.6536,38300.0
2004-08-31 11:30:00,15.82,15.89,15.79,15.87,80600.0,9.6597,9.7024,9.6414,9.6902,80600.0
2004-08-31 12:00:00,15.88,15.9,15.86,15.89,41500.0,9.6963,9.7085,9.6841,9.7024,41500.0
2004-08-31 12:30:00,15.88,15.89,15.86,15.87,39300.0,9.6963,9.7024,9.6841,9.6902,39300.0
2004-08-31 13:00:00,15.87,15.88,15.81,15.83,50800.0,9.6902,9.6963,9.6536,9.6658,50800.0
2004-08-31 13:30:00,15.84,15.89,15.84,15.88,34100.0,9.6719,9.7024,9.6719,9.6963,34100.0
2004-08-31 14:00:00,15.89,15.89,15.83,15.84,44500.0,9.7024,9.7024,9.6658,9.6719,44500.0
2004-08-31 14:30:00,15.85,15.92,15.83,15.92,43300.0,9.678,9.7208,9.6658,9.7208,43300.0
2004-08-31 15:00:00,15.92,15.93,15.88,15.91,93000.0,9.7208,9.7269,9.6963,9.7147,93000.0
2004-08-31 15:30:00,15.91,15.97,15.9,15.96,149200.0,9.7147,9.7513,9.7085,9.7452,149200.0
2004-09-01 09:30:00,15.98,15.99,15.87,15.88,71100.0,9.7574,9.7635,9.6902,9.6963,71100.0
2004-09-01 10:00:00,15.89,16.0,15.85,16.0,133800.0,9.7024,9.7696,9.678,9.7696,133800.0
2004-09-01 10:30:00,16.0,16.0,15.96,15.98,59600.0,9.7696,9.7696,9.7452,9.7574,59600.0
2004-09-01 11:00:00,15.98,16.04,15.97,16.02,102500.0,9.7574,9.794,9.7513,9.7818,102500.0
2004-09-01 11:30:00,16.01,16.07,16.01,16.05,81100.0,9.7757,9.8123,9.7757,9.8001,81100.0
2004-09-01 12:00:00,16.06,16.1,16.03,16.08,127900.0,9.8062,9.8307,9.7879,9.8185,127900.0
2004-09-01 12:30:00,16.08,16.15,16.08,16.12,80600.0,9.8185,9.8612,9.8185,9.8429,80600.0
2004-09-01 13:00:00,16.12,16.13,15.97,16.11,87700.0,9.8429,9.849,9.7513,9.8368,87700.0
2004-09-01 13:30:00,16.11,16.17,16.11,16.15,37800.0,9.8368,9.8734,9.8368,9.8612,37800.0
2004-09-01 14:00:00,16.14,16.17,16.11,16.14,76600.0,9.8551,9.8734,9.8368,9.8551,76600.0
2004-09-01 14:30:00,16.15,16.22,16.13,16.18,196000.0,9.8612,9.9039,9.849,9.8795,196000.0
2004-09-01 15:00:00,16.17,16.22,16.17,16.21,206300.0,9.8734,9.9039,9.8734,9.8978,206300.0
2004-09-01 15:30:00,16.21,16.26,16.18,16.2,271200.0,9.8978,9.9284,9.8795,9.8917,271200.0
2004-09-02 09:30:00,16.24,16.24,16.09,16.17,150000.0,9.9162,9.9162,9.8246,9.8734,150000.0
2004-09-02 10:00:00,16.17,16.27,16.17,16.26,130500.0,9.8734,9.9345,9.8734,9.9284,130500.0
2004-09-02 10:30:00,16.27,16.27,16.23,16.24,95200.0,9.9345,9.9345,9.91,9.9162,95200.0
2004-09-02 11:00:00,16.24,16.26,16.22,16.22,95700.0,9.9162,9.9284,9.9039,9.9039,95700.0
2004-09-02 11:30:00,16.23,16.23,16.18,16.19,77100.0,9.91,9.91,9.8795,9.8856,77100.0
2004-09-02 12:00:00,16.18,16.22,16.18,16.2,53900.0,9.8795,9.9039,9.8795,9.8917,53900.0
2004-09-02 12:30:00,16.21,16.22,16.19,16.21,85100.0,9.8978,9.9039,9.8856,9.8978,85100.0
2004-09-02 13:00:00,16.21,16.23,16.2,16.21,40600.0,9.8978,9.91,9.8917,9.8978,40600.0
2004-09-02 13:30:00,16.21,16.22,16.2,16.22,52100.0,9.8978,9.9039,9.8917,9.9039,52100.0
2004-09-02 14:00:00,16.22,16.35,16.22,16.34,176500.0,9.9039,9.9833,9.9039,9.9772,176500.0
2004-09-02 14:30:00,16.34,16.37,16.31,16.37,96700.0,9.9772,9.9955,9.9589,9.9955,96700.0
2004-09-02 15:00:00,16.37,16.44,16.36,16.43,165100.0,9.9955,10.0383,9.9894,10.0322,165100.0
2004-09-02 15:30:00,16.43,16.46,16.42,16.46,160100.0,10.0322,10.0505,10.0261,10.0505,160100.0
2004-09-03 09:30:00,16.48,16.54,16.46,16.51,109800.0,10.0627,10.0993,10.0505,10.081,109800.0
2004-09-03 10:00:00,16.51,16.52,16.47,16.48,85200.0,10.081,10.0871,10.0566,10.0627,85200.0
2004-09-03 10:30:00,16.48,16.55,16.48,16.52,116400.0,10.0627,10.1054,10.0627,10.0871,116400.0
2004-09-03 11:00:00,16.51,16.52,16.46,16.51,73400.0,10.081,10.0871,10.0505,10.081,73400.0
2004-09-03 11:30:00,16.51,16.52,16.5,16.51,43200.0,10.081,10.0871,10.0749,10.081,43200.0
2004-09-03 12:00:00,16.52,16.58,16.5,16.56,59800.0,10.0871,10.1238,10.0749,10.1115,59800.0
2004-09-03 12:30:00,16.56,16.56,16.51,16.52,56700.0,10.1115,10.1115,10.081,10.0871,56700.0
2004-09-03 13:00:00,16.52,16.53,16.5,16.52,37100.0,10.0871,10.0932,10.0749,10.0871,37100.0
2004-09-03 13:30:00,16.51,16.52,16.5,16.51,53300.0,10.081,10.0871,10.0749,10.081,53300.0
2004-09-03 14:00:00,16.51,16.52,16.48,16.49,131300.0,10.081,10.0871,10.0627,10.0688,131300.0
2004-09-03 14:30:00,16.49,16.51,16.48,16.5,96600.0,10.0688,10.081,10.0627,10.0749,96600.0
2004-09-03 15:00:00,16.5,16.55,16.5,16.54,71500.0,10.0749,10.1054,10.0749,10.0993,71500.0
2004-09-03 15:30:00,16.54,16.55,16.49,16.5,141900.0,10.0993,10.1054,10.0688,10.0749,141900.0
2004-09-07 09:30:00,16.66,16.74,16.59,16.68,178300.0,10.1726,10.2215,10.1299,10.1848,178300.0
2004-09-07 10:00:00,16.69,16.7,16.59,16.62,94300.0,10.1909,10.197,10.1299,10.1482,94300.0
2004-09-07 10:30:00,16.63,16.65,16.57,16.57,98500.0,10.1543,10.1665,10.1176,10.1176,98500.0
2004-09-07 11:00:00,16.57,16.66,16.56,16.66,125500.0,10.1176,10.1726,10.1115,10.1726,125500.0
2004-09-07 11:30:00,16.66,16.66,16.61,16.62,48000.0,10.1726,10.1726,10.1421,10.1482,48000.0
2004-09-07 12:00:00,16.62,16.68,16.62,16.66,101700.0,10.1482,10.1848,10.1482,10.1726,101700.0
2004-09-07 12:30:00,16.66,16.69,16.62,16.68,84700.0,10.1726,10.1909,10.1482,10.1848,84700.0
2004-09-07 13:00:00,16.67,16.7,16.64,16.66,138300.0,10.1787,10.197,10.1604,10.1726,138300.0
2004-09-07 13:30:00,16.66,16.68,16.63,16.65,97000.0,10.1726,10.1848,10.1543,10.1665,97000.0
2004-09-07 14:00:00,16.64,16.65,16.6,16.63,75200.0,10.1604,10.1665,10.136,10.1543,75200.0
2004-09-07 14:30:00,16.63,16.64,16.55,16.58,172400.0,10.1543,10.1604,10.1054,10.1238,172400.0
2004-09-07 15:00:00,16.58,16.63,16.58,16.6,105700.0,10.1238,10.1543,10.1238,10.136,105700.0
2004-09-07 15:30:00,16.6,16.69,16.6,16.66,188200.0,10.136,10.1909,10.136,10.1726,188200.0
2004-09-08 09:30:00,16.73,16.74,16.54,16.54,204700.0,10.2153,10.2215,10.0993,10.0993,204700.0
2004-09-08 10:00:00,16.54,16.64,16.54,16.64,129700.0,10.0993,10.1604,10.0993,10.1604,129700.0
2004-09-08 10:30:00,16.64,16.65,16.56,16.6,137000.0,10.1604,10.1665,10.1115,10.136,137000.0
2004-09-08 11:00:00,16.6,16.65,16.58,16.61,103800.0,10.136,10.1665,10.1238,10.1421,103800.0
2004-09-08 11:30:00,16.61,16.68,16.61,16.65,131400.0,10.1421,10.1848,10.1421,10.1665,131400.0
2004-09-08 12:00:00,16.65,16.66,16.58,16.58,73700.0,10.1665,10.1726,10.1238,10.1238,73700.0
2004-09-08 12:30:00,16.58,16.59,16.56,16.58,41900.0,10.1238,10.1299,10.1115,10.1238,41900.0
2004-09-08 13:00:00,16.57,16.63,16.57,16.62,102000.0,10.1176,10.1543,10.1176,10.1482,102000.0
2004-09-08 13:30:00,16.61,16.67,16.59,16.65,84600.0,10.1421,10.1787,10.1299,10.1665,84600.0
2004-09-08 14:00:00,16.66,16.7,16.62,16.69,120200.0,10.1726,10.197,10.1482,10.1909,120200.0
2004-09-08 14:30:00,16.7,16.7,16.63,16.65,172300.0,10.197,10.197,10.1543,10.1665,172300.0
2004-09-08 15:00:00,16.66,16.67,16.59,16.62,129800.0,10.1726,10.1787,10.1299,10.1482,129800.0
2004-09-08 15:30:00,16.61,16.75,16.6,16.68,556400.0,10.1421,10.2276,10.136,10.1848,556400.0
2004-09-09 09:30:00,16.61,16.79,16.61,16.75,87500.0,10.1421,10.252,10.1421,10.2276,87500.0
2004-09-09 10:00:00,16.74,16.74,16.6,16.68,142900.0,10.2215,10.2215,10.136,10.1848,142900.0
2004-09-09 10:30:00,16.69,16.69,16.57,16.62,92700.0,10.1909,10.1909,10.1176,10.1482,92700.0
2004-09-09 11:00:00,16.63,16.65,16.56,16.56,87100.0,10.1543,10.1665,10.1115,10.1115,87100.0
2004-09-09 11:30:00,16.56,16.61,16.52,16.6,104500.0,10.1115,10.1421,10.0871,10.136,104500.0
2004-09-09 12:00:00,16.59,16.65,16.59,16.64,105700.0,10.1299,10.1665,10.1299,10.1604,105700.0
2004-09-09 12:30:00,16.63,16.63,16.58,16.63,67200.0,10.1543,10.1543,10.1238,10.1543,67200.0
2004-09-09 13:00:00,16.63,16.67,16.6,16.64,80100.0,10.1543,10.1787,10.136,10.1604,80100.0
2004-09-09 13:30:00,16.63,16.67,16.61,16.66,67400.0,10.1543,10.1787,10.1421,10.1726,67400.0
2004-09-09 14:00:00,16.65,16.65,16.58,16.59,69300.0,10.1665,10.1665,10.1238,10.1299,69300.0
2004-09-09 14:30:00,16.59,16.66,16.57,16.66,143300.0,10.1299,10.1726,10.1176,10.1726,143300.0
2004-09-09 15:00:00,16.65,16.68,16.61,16.68,122100.0,10.1665,10.1848,10.1421,10.1848,122100.0
2004-09-09 15:30:00,16.68,16.72,16.67,16.71,198500.0,10.1848,10.2092,10.1787,10.2031,198500.0
2004-09-10 09:30:00,16.66,16.7,16.52,16.52,95500.0,10.1726,10.197,10.0871,10.0871,95500.0
2004-09-10 10:00:00,16.52,16.64,16.48,16.56,99400.0,10.0871,10.1604,10.0627,10.1115,99400.0
2004-09-10 10:30:00,16.57,16.59,16.52,16.52,77400.0,10.1176,10.1299,10.0871,10.0871,77400.0
2004-09-10 11:00:00,16.5,16.57,16.49,16.57,68400.0,10.0749,10.1176,10.0688,10.1176,68400.0
2004-09-10 11:30:00,16.55,16.58,16.53,16.54,54100.0,10.1054,10.1238,10.0932,10.0993,54100.0
2004-09-10 12:00:00,16.55,16.56,16.54,16.56,69300.0,10.1054,10.1115,10.0993,10.1115,69300.0
2004-09-10 12:30:00,16.56,16.57,16.54,16.55,28800.0,10.1115,10.1176,10.0993,10.1054,28800.0
2004-09-10 13:00:00,16.54,16.58,16.54,16.56,26100.0,10.0993,10.1238,10.0993,10.1115,26100.0
2004-09-10 13:30:00,16.56,16.57,16.55,16.57,24400.0,10.1115,10.1176,10.1054,10.1176,24400.0
2004-09-10 14:00:00,16.55,16.58,16.55,16.56,52000.0,10.1054,10.1238,10.1054,10.1115,52000.0
2004-09-10 14:30:00,16.56,16.6,16.55,16.59,64500.0,10.1115,10.136,10.1054,10.1299,64500.0
2004-09-10 15:00:00,16.59,16.63,16.58,16.62,146700.0,10.1299,10.1543,10.1238,10.1482,146700.0
2004-09-10 15:30:00,16.61,16.63,16.58,16.62,131800.0,10.1421,10.1543,10.1238,10.1482,131800.0
2004-09-13 09:30:00,16.68,16.68,16.55,16.59,93600.0,10.1848,10.1848,10.1054,10.1299,93600.0
2004-09-13 10:00:00,16.61,16.69,16.59,16.65,48700.0,10.1421,10.1909,10.1299,10.1665,48700.0
2004-09-13 10:30:00,16.65,16.77,16.64,16.75,92500.0,10.1665,10.2398,10.1604,10.2276,92500.0
2004-09-13 11:00:00,16.75,16.75,16.66,16.66,94000.0,10.2276,10.2276,10.1726,10.1726,94000.0
2004-09-13 11:30:00,16.68,16.7,16.64,16.69,48100.0,10.1848,10.197,10.1604,10.1909,48100.0
2004-09-13 12:00:00,16.69,16.76,16.69,16.75,69000.0,10.1909,10.2337,10.1909,10.2276,69000.0
2004-09-13 12:30:00,16.75,16.77,16.73,16.76,110900.0,10.2276,10.2398,10.2153,10.2337,110900.0
2004-09-13 13:00:00,16.75,16.76,16.73,16.73,78300.0,10.2276,10.2337,10.2153,10.2153,78300.0
2004-09-13 13:30:00,16.74,16.77,16.69,16.7,126400.0,10.2215,10.2398,10.1909,10.197,126400.0
2004-09-13 14:00:00,16.7,16.73,16.67,16.72,83200.0,10.197,10.2153,10.1787,10.2092,83200.0
2004-09-13 14:30:00,16.72,16.72,16.7,16.71,102000.0,10.2092,10.2092,10.197,10.2031,102000.0
2004-09-13 15:00:00,16.72,16.74,16.7,16.73,150200.0,10.2092,10.2215,10.197,10.2153,150200.0
2004-09-13 15:30:00,16.73,16.74,16.69,16.73,242500.0,10.2153,10.2215,10.1909,10.2153,242500.0
2004-09-14 09:30:00,16.7,16.79,16.7,16.74,92500.0,10.197,10.252,10.197,10.2215,92500.0
2004-09-14 10:00:00,16.73,16.78,16.72,16.78,124000.0,10.2153,10.2459,10.2092,10.2459,124000.0
2004-09-14 10:30:00,16.77,16.78,16.68,16.7,56600.0,10.2398,10.2459,10.1848,10.197,56600.0
2004-09-14 11:00:00,16.7,16.73,16.7,16.73,38700.0,10.197,10.2153,10.197,10.2153,38700.0
2004-09-14 11:30:00,16.73,16.74,16.72,16.73,22700.0,10.2153,10.2215,10.2092,10.2153,22700.0
2004-09-14 12:00:00,16.73,16.74,16.67,16.67,113300.0,10.2153,10.2215,10.1787,10.1787,113300.0
2004-09-14 12:30:00,16.67,16.69,16.63,16.68,84200.0,10.1787,10.1909,10.1543,10.1848,84200.0
2004-09-14 13:00:00,16.69,16.69,16.64,16.65,23000.0,10.1909,10.1909,10.1604,10.1665,23000.0
2004-09-14 13:30:00,16.65,16.65,16.59,16.59,58100.0,10.1665,10.1665,10.1299,10.1299,58100.0
2004-09-14 14:00:00,16.6,16.64,16.6,16.63,70900.0,10.136,10.1604,10.136,10.1543,70900.0
2004-09-14 14:30:00,16.63,16.67,16.6,16.67,57100.0,10.1543,10.1787,10.136,10.1787,57100.0
2004-09-14 15:00:00,16.67,16.69,16.65,16.69,51900.0,10.1787,10.1909,10.1665,10.1909,51900.0
2004-09-14 15:30:00,16.69,16.69,16.57,16.6,223200.0,10.1909,10.1909,10.1176,10.136,223200.0
2004-09-15 09:30:00,16.66,16.66,16.44,16.45,93000.0,10.1726,10.1726,10.0383,10.0444,93000.0
2004-09-15 10:00:00,16.44,16.56,16.42,16.5,101000.0,10.0383,10.1115,10.0261,10.0749,101000.0
2004-09-15 10:30:00,16.49,16.5,16.47,16.48,93700.0,10.0688,10.0749,10.0566,10.0627,93700.0
2004-09-15 11:00:00,16.49,16.49,16.41,16.48,57500.0,10.0688,10.0688,10.02,10.0627,57500.0
2004-09-15 11:30:00,16.48,16.54,16.44,16.44,63500.0,10.0627,10.0993,10.0383,10.0383,63500.0
2004-09-15 12:00:00,16.44,16.45,16.41,16.41,56600.0,10.0383,10.0444,10.02,10.02,56600.0
2004-09-15 12:30:00,16.42,16.46,16.41,16.46,54400.0,10.0261,10.0505,10.02,10.0505,54400.0
2004-09-15 13:00:00,16.46,16.47,16.43,16.45,97100.0,10.0505,10.0566,10.0322,10.0444,97100.0
2004-09-15 13:30:00,16.45,16.46,16.43,16.44,74400.0,10.0444,10.0505,10.0322,10.0383,74400.0
2004-09-15 14:00:00,16.45,16.45,16.44,16.45,45400.0,10.0444,10.0444,10.0383,10.0444,45400.0
2004-09-15 14:30:00,16.45,16.48,16.41,16.47,94200.0,10.0444,10.0627,10.02,10.0566,94200.0
2004-09-15 15:00:00,16.47,16.49,16.41,16.46,73900.0,10.0566,10.0688,10.02,10.0505,73900.0
2004-09-15 15:30:00,16.45,16.46,16.42,16.45,105800.0,10.0444,10.0505,10.0261,10.0444,105800.0
2004-09-16 09:30:00,16.44,16.56,16.44,16.51,76800.0,10.0383,10.1115,10.0383,10.081,76800.0
2004-09-16 10:00:00,16.51,16.59,16.47,16.51,265100.0,10.081,10.1299,10.0566,10.081,265100.0
2004-09-16 10:30:00,16.5,16.54,16.45,16.45,143500.0,10.0749,10.0993,10.0444,10.0444,143500.0
2004-09-16 11:00:00,16.46,16.46,16.4,16.41,82400.0,10.0505,10.0505,10.0138,10.02,82400.0
2004-09-16 11:30:00,16.42,16.43,16.26,16.3,151300.0,10.0261,10.0322,9.9284,9.9528,151300.0
2004-09-16 12:00:00,16.3,16.38,16.26,16.38,93800.0,9.9528,10.0016,9.9284,10.0016,93800.0
2004-09-16 12:30:00,16.38,16.4,16.36,16.36,44700.0,10.0016,10.0138,9.9894,9.9894,44700.0
2004-09-16 13:00:00,16.37,16.39,16.36,16.38,52900.0,9.9955,10.0077,9.9894,10.0016,52900.0
2004-09-16 13:30:00,16.39,16.39,16.35,16.38,113100.0,10.0077,10.0077,9.9833,10.0016,113100.0
2004-09-16 14:00:00,16.38,16.45,16.37,16.45,74800.0,10.0016,10.0444,9.9955,10.0444,74800.0
2004-09-16 14:30:00,16.45,16.45,16.38,16.38,67600.0,10.0444,10.0444,10.0016,10.0016,67600.0
2004-09-16 15:00:00,16.39,16.39,16.34,16.37,84600.0,10.0077,10.0077,9.9772,9.9955,84600.0
2004-09-16 15:30:00,16.38,16.55,16.38,16.39,190300.0,10.0016,10.1054,10.0016,10.0077,190300.0
2004-09-17 09:30:00,16.42,16.5,16.39,16.44,372600.0,10.0261,10.0749,10.0077,10.0383,372600.0
2004-09-17 10:00:00,16.44,16.51,16.35,16.51,103900.0,10.0383,10.081,9.9833,10.081,103900.0
2004-09-17 10:30:00,16.51,16.72,16.51,16.7,161600.0,10.081,10.2092,10.081,10.197,161600.0
2004-09-17 11:00:00,16.69,16.7,16.59,16.63,121800.0,10.1909,10.197,10.1299,10.1543,121800.0
2004-09-17 11:30:00,16.63,16.63,16.6,16.61,44300.0,10.1543,10.1543,10.136,10.1421,44300.0
2004-09-17 12:00:00,16.61,16.66,16.6,16.64,39000.0,10.1421,10.1726,10.136,10.1604,39000.0
2004-09-17 12:30:00,16.63,16.66,16.61,16.62,55500.0,10.1543,10.1726,10.1421,10.1482,55500.0
2004-09-17 13:00:00,16.62,16.66,16.61,16.64,52500.0,10.1482,10.1726,10.1421,10.1604,52500.0
2004-09-17 13:30:00,16.64,16.65,16.59,16.64,40600.0,10.1604,10.1665,10.1299,10.1604,40600.0
2004-09-17 14:00:00,16.64,16.64,16.58,16.59,97300.0,10.1604,10.1604,10.1238,10.1299,97300.0
2004-09-17 14:30:00,16.59,16.67,16.57,16.63,118200.0,10.1299,10.1787,10.1176,10.1543,118200.0
2004-09-17 15:00:00,16.63,16.65,16.59,16.63,125800.0,10.1543,10.1665,10.1299,10.1543,125800.0
2004-09-17 15:30:00,16.63,16.68,16.62,16.68,111300.0,10.1543,10.1848,10.1482,10.1848,111300.0
2004-09-20 09:30:00,16.57,16.68,16.42,16.44,122900.0,10.1176,10.1848,10.0261,10.0383,122900.0
2004-09-20 10:00:00,16.43,16.54,16.42,16.5,105200.0,10.0322,10.0993,10.0261,10.0749,105200.0
2004-09-20 10:30:00,16.5,16.53,16.45,16.47,58700.0,10.0749,10.0932,10.0444,10.0566,58700.0
2004-09-20 11:00:00,16.48,16.48,16.39,16.43,79000.0,10.0627,10.0627,10.0077,10.0322,79000.0
2004-09-20 11:30:00,16.43,16.51,16.42,16.51,50000.0,10.0322,10.081,10.0261,10.081,50000.0
2004-09-20 12:00:00,16.52,16.52,16.42,16.44,92200.0,10.0871,10.0871,10.0261,10.0383,92200.0
2004-09-20 12:30:00,16.44,16.46,16.38,16.39,63500.0,10.0383,10.0505,10.0016,10.0077,63500.0
2004-09-20 13:00:00,16.39,16.44,16.38,16.41,44400.0,10.0077,10.0383,10.0016,10.02,44400.0
2004-09-20 13:30:00,16.42,16.48,16.41,16.46,37400.0,10.0261,10.0627,10.02,10.0505,37400.0
2004-09-20 14:00:00,16.47,16.47,16.41,16.44,61300.0,10.0566,10.0566,10.02,10.0383,61300.0
2004-09-20 14:30:00,16.44,16.46,16.42,16.43,63500.0,10.0383,10.0505,10.0261,10.0322,63500.0
2004-09-20 15:00:00,16.43,16.48,16.37,16.47,111800.0,10.0322,10.0627,9.9955,10.0566,111800.0
2004-09-20 15:30:00,16.47,16.51,16.47,16.49,131500.0,10.0566,10.081,10.0566,10.0688,131500.0
2004-09-21 09:30:00,16.51,16.52,16.4,16.43,71400.0,10.081,10.0871,10.0138,10.0322,71400.0
2004-09-21 10:00:00,16.44,16.48,16.39,16.43,90600.0,10.0383,10.0627,10.0077,10.0322,90600.0
2004-09-21 10:30:00,16.44,16.5,16.43,16.49,93200.0,10.0383,10.0749,10.0322,10.0688,93200.0
2004-09-21 11:00:00,16.49,16.49,16.44,16.46,81300.0,10.0688,10.0688,10.0383,10.0505,81300.0
2004-09-21 11:30:00,16.46,16.5,16.46,16.49,32200.0,10.0505,10.0749,10.0505,10.0688,32200.0
2004-09-21 12:00:00,16.49,16.5,16.47,16.48,35500.0,10.0688,10.0749,10.0566,10.0627,35500.0
2004-09-21 12:30:00,16.47,16.51,16.47,16.47,50500.0,10.0566,10.081,10.0566,10.0566,50500.0
2004-09-21 13:00:00,16.47,16.54,16.47,16.51,78100.0,10.0566,10.0993,10.0566,10.081,78100.0
2004-09-21 13:30:00,16.51,16.55,16.51,16.55,81200.0,10.081,10.1054,10.081,10.1054,81200.0
2004-09-21 14:00:00,16.55,16.6,16.54,16.54,94900.0,10.1054,10.136,10.0993,10.0993,94900.0
2004-09-21 14:30:00,16.54,16.63,16.52,16.63,158200.0,10.0993,10.1543,10.0871,10.1543,158200.0
2004-09-21 15:00:00,16.64,16.68,16.63,16.65,201700.0,10.1604,10.1848,10.1543,10.1665,201700.0
2004-09-21 15:30:00,16.65,16.7,16.63,16.68,183200.0,10.1665,10.197,10.1543,10.1848,183200.0
2004-09-22 09:30:00,16.56,16.7,16.56,16.63,143800.0,10.1115,10.197,10.1115,10.1543,143800.0
2004-09-22 10:00:00,16.63,16.63,16.5,16.53,97700.0,10.1543,10.1543,10.0749,10.0932,97700.0
2004-09-22 10:30:00,16.52,16.57,16.5,16.53,76600.0,10.0871,10.1176,10.0749,10.0932,76600.0
2004-09-22 11:00:00,16.53,16.58,16.53,16.56,51800.0,10.0932,10.1238,10.0932,10.1115,51800.0
2004-09-22 11:30:00,16.57,16.59,16.51,16.51,66000.0,10.1176,10.1299,10.081,10.081,66000.0
2004-09-22 12:00:00,16.52,16.57,16.52,16.53,76200.0,10.0871,10.1176,10.0871,10.0932,76200.0
2004-09-22 12:30:00,16.53,16.55,16.48,16.48,50300.0,10.0932,10.1054,10.0627,10.0627,50300.0
2004-09-22 13:00:00,16.48,16.52,16.47,16.5,47300.0,10.0627,10.0871,10.0566,10.0749,47300.0
2004-09-22 13:30:00,16.5,16.52,16.46,16.5,68200.0,10.0749,10.0871,10.0505,10.0749,68200.0
2004-09-22 14:00:00,16.49,16.54,16.44,16.52,63000.0,10.0688,10.0993,10.0383,10.0871,63000.0
2004-09-22 14:30:00,16.52,16.53,16.48,16.48,37900.0,10.0871,10.0932,10.0627,10.0627,37900.0
2004-09-22 15:00:00,16.49,16.49,16.45,16.48,88100.0,10.0688,10.0688,10.0444,10.0627,88100.0
2004-09-22 15:30:00,16.48,16.53,16.47,16.52,147700.0,10.0627,10.0932,10.0566,10.0871,147700.0
2004-09-23 09:30:00,16.56,16.57,16.5,16.53,120900.0,10.1115,10.1176,10.0749,10.0932,120900.0
2004-09-23 10:00:00,16.52,16.56,16.5,16.55,105500.0,10.0871,10.1115,10.0749,10.1054,105500.0
2004-09-23 10:30:00,16.55,16.61,16.53,16.56,141400.0,10.1054,10.1421,10.0932,10.1115,141400.0
2004-09-23 11:00:00,16.57,16.57,16.48,16.54,86500.0,10.1176,10.1176,10.0627,10.0993,86500.0
2004-09-23 11:30:00,16.54,16.55,16.48,16.52,94900.0,10.0993,10.1054,10.0627,10.0871,94900.0
2004-09-23 12:00:00,16.53,16.55,16.51,16.54,71600.0,10.0932,10.1054,10.081,10.0993,71600.0
2004-09-23 12:30:00,16.54,16.54,16.5,16.5,72200.0,10.0993,10.0993,10.0749,10.0749,72200.0
2004-09-23 13:00:00,16.5,16.53,16.48,16.52,68700.0,10.0749,10.0932,10.0627,10.0871,68700.0
2004-09-23 13:30:00,16.53,16.53,16.48,16.51,89600.0,10.0932,10.0932,10.0627,10.081,89600.0
2004-09-23 14:00:00,16.51,16.56,16.49,16.52,68400.0,10.081,10.1115,10.0688,10.0871,68400.0
2004-09-23 14:30:00,16.52,16.54,16.51,16.54,101200.0,10.0871,10.0993,10.081,10.0993,101200.0
2004-09-23 15:00:00,16.53,16.54,16.51,16.52,92500.0,10.0932,10.0993,10.081,10.0871,92500.0
2004-09-23 15:30:00,16.52,16.53,16.47,16.48,196600.0,10.0871,10.0932,10.0566,10.0627,196600.0
2004-09-24 09:30:00,16.48,16.53,16.44,16.48,51700.0,10.0627,10.0932,10.0383,10.0627,51700.0
2004-09-24 10:00:00,16.47,16.49,16.43,16.43,60700.0,10.0566,10.0688,10.0322,10.0322,60700.0
2004-09-24 10:30:00,16.43,16.43,16.32,16.35,96500.0,10.0322,10.0322,9.965,9.9833,96500.0
2004-09-24 11:00:00,16.36,16.42,16.33,16.42,54800.0,9.9894,10.0261,9.9711,10.0261,54800.0
2004-09-24 11:30:00,16.42,16.42,16.36,16.36,29600.0,10.0261,10.0261,9.9894,9.9894,29600.0
2004-09-24 12:00:00,16.36,16.38,16.34,16.34,39100.0,9.9894,10.0016,9.9772,9.9772,39100.0
2004-09-24 12:30:00,16.35,16.38,16.33,16.33,21900.0,9.9833,10.0016,9.9711,9.9711,21900.0
2004-09-24 13:00:00,16.32,16.34,16.3,16.34,34500.0,9.965,9.9772,9.9528,9.9772,34500.0
2004-09-24 13:30:00,16.35,16.38,16.34,16.36,45700.0,9.9833,10.0016,9.9772,9.9894,45700.0
2004-09-24 14:00:00,16.37,16.44,16.37,16.4,82400.0,9.9955,10.0383,9.9955,10.0138,82400.0
2004-09-24 14:30:00,16.41,16.41,16.38,16.39,31600.0,10.02,10.02,10.0016,10.0077,31600.0
2004-09-24 15:00:00,16.39,16.44,16.38,16.43,76200.0,10.0077,10.0383,10.0016,10.0322,76200.0
2004-09-24 15:30:00,16.43,16.46,16.36,16.41,153800.0,10.0322,10.0505,9.9894,10.02,153800.0
2004-09-27 09:30:00,16.27,16.37,16.2,16.2,117200.0,9.9345,9.9955,9.8917,9.8917,117200.0
2004-09-27 10:00:00,16.2,16.32,16.18,16.3,82500.0,9.8917,9.965,9.8795,9.9528,82500.0
2004-09-27 10:30:00,16.28,16.35,16.28,16.31,110100.0,9.9406,9.9833,9.9406,9.9589,110100.0
2004-09-27 11:00:00,16.33,16.37,16.31,16.35,67800.0,9.9711,9.9955,9.9589,9.9833,67800.0
2004-09-27 11:30:00,16.35,16.42,16.35,16.39,107500.0,9.9833,10.0261,9.9833,10.0077,107500.0
2004-09-27 12:00:00,16.39,16.45,16.39,16.42,124400.0,10.0077,10.0444,10.0077,10.0261,124400.0
2004-09-27 12:30:00,16.43,16.44,16.4,16.42,64800.0,10.0322,10.0383,10.0138,10.0261,64800.0
2004-09-27 13:00:00,16.41,16.42,16.34,16.35,70000.0,10.02,10.0261,9.9772,9.9833,70000.0
2004-09-27 13:30:00,16.35,16.36,16.29,16.29,72300.0,9.9833,9.9894,9.9467,9.9467,72300.0
2004-09-27 14:00:00,16.29,16.3,16.16,16.17,166900.0,9.9467,9.9528,9.8673,9.8734,166900.0
2004-09-27 14:30:00,16.17,16.2,16.15,16.19,94600.0,9.8734,9.8917,9.8612,9.8856,94600.0
2004-09-27 15:00:00,16.19,16.2,16.16,16.17,109600.0,9.8856,9.8917,9.8673,9.8734,109600.0
2004-09-27 15:30:00,16.17,16.17,16.12,16.13,140000.0,9.8734,9.8734,9.8429,9.849,140000.0
2004-09-28 09:30:00,16.05,16.18,16.05,16.1,103000.0,9.8001,9.8795,9.8001,9.8307,103000.0
2004-09-28 10:00:00,16.09,16.17,16.07,16.08,131700.0,9.8246,9.8734,9.8123,9.8185,131700.0
2004-09-28 10:30:00,16.08,16.11,16.07,16.08,36000.0,9.8185,9.8368,9.8123,9.8185,36000.0
2004-09-28 11:00:00,16.1,16.15,16.08,16.13,50700.0,9.8307,9.8612,9.8185,9.849,50700.0
2004-09-28 11:30:00,16.11,16.15,16.1,16.13,49900.0,9.8368,9.8612,9.8307,9.849,49900.0
2004-09-28 12:00:00,16.13,16.15,16.1,16.13,62700.0,9.849,9.8612,9.8307,9.849,62700.0
2004-09-28 12:30:00,16.13,16.13,16.05,16.08,81700.0,9.849,9.849,9.8001,9.8185,81700.0
2004-09-28 13:00:00,16.07,16.09,16.06,16.06,44300.0,9.8123,9.8246,9.8062,9.8062,44300.0
2004-09-28 13:30:00,16.06,16.11,16.06,16.09,49500.0,9.8062,9.8368,9.8062,9.8246,49500.0
2004-09-28 14:00:00,16.1,16.13,16.06,16.11,49800.0,9.8307,9.849,9.8062,9.8368,49800.0
2004-09-28 14:30:00,16.11,16.19,16.1,16.17,89700.0,9.8368,9.8856,9.8307,9.8734,89700.0
2004-09-28 15:00:00,16.17,16.18,16.11,16.11,92200.0,9.8734,9.8795,9.8368,9.8368,92200.0
2004-09-28 15:30:00,16.12,16.13,16.1,16.13,168400.0,9.8429,9.849,9.8307,9.849,168400.0
2004-09-29 09:30:00,16.12,16.16,16.08,16.14,92900.0,9.8429,9.8673,9.8185,9.8551,92900.0
2004-09-29 10:00:00,16.13,16.22,16.11,16.2,129000.0,9.849,9.9039,9.8368,9.8917,129000.0
2004-09-29 10:30:00,16.21,16.21,16.14,16.19,130000.0,9.8978,9.8978,9.8551,9.8856,130000.0
2004-09-29 11:00:00,16.19,16.3,16.17,16.27,123100.0,9.8856,9.9528,9.8734,9.9345,123100.0
2004-09-29 11:30:00,16.25,16.27,16.24,16.27,24500.0,9.9223,9.9345,9.9162,9.9345,24500.0
2004-09-29 12:00:00,16.27,16.35,16.27,16.34,148800.0,9.9345,9.9833,9.9345,9.9772,148800.0
2004-09-29 12:30:00,16.35,16.35,16.3,16.3,106600.0,9.9833,9.9833,9.9528,9.9528,106600.0
2004-09-29 13:00:00,16.31,16.36,16.3,16.34,122700.0,9.9589,9.9894,9.9528,9.9772,122700.0
2004-09-29 13:30:00,16.33,16.36,16.31,16.36,82800.0,9.9711,9.9894,9.9589,9.9894,82800.0
2004-09-29 14:00:00,16.37,16.41,16.35,16.38,126800.0,9.9955,10.02,9.9833,10.0016,126800.0
2004-09-29 14:30:00,16.38,16.43,16.36,16.43,97300.0,10.0016,10.0322,9.9894,10.0322,97300.0
2004-09-29 15:00:00,16.42,16.45,16.38,16.44,169400.0,10.0261,10.0444,10.0016,10.0383,169400.0
2004-09-29 15:30:00,16.43,16.61,16.4,16.6,652600.0,10.0322,10.1421,10.0138,10.136,652600.0
2004-09-30 09:30:00,16.6,16.88,16.6,16.78,287900.0,10.136,10.3069,10.136,10.2459,287900.0
2004-09-30 10:00:00,16.78,16.85,16.76,16.79,249500.0,10.2459,10.2886,10.2337,10.252,249500.0
2004-09-30 10:30:00,16.79,16.81,16.75,16.79,278300.0,10.252,10.2642,10.2276,10.252,278300.0
2004-09-30 11:00:00,16.79,16.83,16.77,16.81,310300.0,10.252,10.2764,10.2398,10.2642,310300.0
2004-09-30 11:30:00,16.82,16.83,16.8,16.82,205300.0,10.2703,10.2764,10.2581,10.2703,205300.0
2004-09-30 12:00:00,16.83,16.85,16.81,16.83,118100.0,10.2764,10.2886,10.2642,10.2764,118100.0
2004-09-30 12:30:00,16.83,16.84,16.81,16.83,113600.0,10.2764,10.2825,10.2642,10.2764,113600.0
2004-09-30 13:00:00,16.84,16.9,16.82,16.89,225600.0,10.2825,10.3191,10.2703,10.313,225600.0
2004-09-30 13:30:00,16.9,16.91,16.88,16.9,95600.0,10.3191,10.3253,10.3069,10.3191,95600.0
2004-09-30 14:00:00,16.91,16.95,16.9,16.91,165100.0,10.3253,10.3497,10.3191,10.3253,165100.0
2004-09-30 14:30:00,16.92,16.96,16.91,16.96,206700.0,10.3314,10.3558,10.3253,10.3558,206700.0
2004-09-30 15:00:00,16.96,16.99,16.89,16.95,315500.0,10.3558,10.3741,10.313,10.3497,315500.0
2004-09-30 15:30:00,16.97,17.0,16.94,16.98,379900.0,10.3619,10.3802,10.3436,10.368,379900.0
2004-10-01 09:30:00,17.0,17.1,17.0,17.08,511900.0,10.3802,10.4413,10.3802,10.4291,511900.0
2004-10-01 10:00:00,17.08,17.23,17.08,17.12,354300.0,10.4291,10.5206,10.4291,10.4535,354300.0
2004-10-01 10:30:00,17.12,17.17,17.08,17.11,189600.0,10.4535,10.484,10.4291,10.4474,189600.0
2004-10-01 11:00:00,17.11,17.15,17.06,17.12,187200.0,10.4474,10.4718,10.4168,10.4535,187200.0
2004-10-01 11:30:00,17.12,17.12,17.05,17.07,172000.0,10.4535,10.4535,10.4107,10.4229,172000.0
2004-10-01 12:00:00,17.07,17.1,17.02,17.02,198000.0,10.4229,10.4413,10.3924,10.3924,198000.0
2004-10-01 12:30:00,17.03,17.03,16.94,16.94,189600.0,10.3985,10.3985,10.3436,10.3436,189600.0
2004-10-01 13:00:00,16.95,17.01,16.91,16.99,157700.0,10.3497,10.3863,10.3253,10.3741,157700.0
2004-10-01 13:30:00,16.99,16.99,16.9,16.9,143500.0,10.3741,10.3741,10.3191,10.3191,143500.0
2004-10-01 14:00:00,16.9,16.92,16.88,16.91,109700.0,10.3191,10.3314,10.3069,10.3253,109700.0
2004-10-01 14:30:00,16.91,16.92,16.82,16.89,268300.0,10.3253,10.3314,10.2703,10.313,268300.0
2004-10-01 15:00:00,16.89,16.89,16.78,16.82,175000.0,10.313,10.313,10.2459,10.2703,175000.0
2004-10-01 15:30:00,16.82,16.84,16.8,16.83,275600.0,10.2703,10.2825,10.2581,10.2764,275600.0
2004-10-04 09:30:00,16.95,17.04,16.92,17.03,199100.0,10.3497,10.4046,10.3314,10.3985,199100.0
2004-10-04 10:00:00,17.03,17.09,17.03,17.06,171200.0,10.3985,10.4352,10.3985,10.4168,171200.0
2004-10-04 10:30:00,17.05,17.07,16.97,17.0,163300.0,10.4107,10.4229,10.3619,10.3802,163300.0
2004-10-04 11:00:00,17.0,17.02,16.99,17.01,117700.0,10.3802,10.3924,10.3741,10.3863,117700.0
2004-10-04 11:30:00,17.01,17.02,16.98,16.99,80700.0,10.3863,10.3924,10.368,10.3741,80700.0
2004-10-04 12:00:00,16.99,17.03,16.99,17.0,104900.0,10.3741,10.3985,10.3741,10.3802,104900.0
2004-10-04 12:30:00,17.0,17.0,16.97,16.99,42900.0,10.3802,10.3802,10.3619,10.3741,42900.0
2004-10-04 13:00:00,16.98,17.04,16.98,17.04,64600.0,10.368,10.4046,10.368,10.4046,64600.0
2004-10-04 13:30:00,17.05,17.13,17.03,17.13,106200.0,10.4107,10.4596,10.3985,10.4596,106200.0
2004-10-04 14:00:00,17.13,17.15,17.11,17.15,100600.0,10.4596,10.4718,10.4474,10.4718,100600.0
2004-10-04 14:30:00,17.15,17.19,17.13,17.19,154900.0,10.4718,10.4962,10.4596,10.4962,154900.0
2004-10-04 15:00:00,17.19,17.23,17.16,17.2,155100.0,10.4962,10.5206,10.4779,10.5023,155100.0
2004-10-04 15:30:00,17.2,17.24,17.15,17.19,341600.0,10.5023,10.5268,10.4718,10.4962,341600.0
2004-10-05 09:30:00,17.25,17.25,17.13,17.16,237100.0,10.5329,10.5329,10.4596,10.4779,237100.0
2004-10-05 10:00:00,17.17,17.21,17.17,17.21,151700.0,10.484,10.5084,10.484,10.5084,151700.0
2004-10-05 10:30:00,17.21,17.22,17.17,17.2,168000.0,10.5084,10.5145,10.484,10.5023,168000.0
2004-10-05 11:00:00,17.19,17.2,17.17,17.17,138800.0,10.4962,10.5023,10.484,10.484,138800.0
2004-10-05 11:30:00,17.17,17.18,17.16,17.17,71400.0,10.484,10.4901,10.4779,10.484,71400.0
2004-10-05 12:00:00,17.18,17.18,17.16,17.17,102900.0,10.4901,10.4901,10.4779,10.484,102900.0
2004-10-05 12:30:00,17.17,17.18,17.16,17.16,214100.0,10.484,10.4901,10.4779,10.4779,214100.0
2004-10-05 13:00:00,17.16,17.17,17.11,17.14,84700.0,10.4779,10.484,10.4474,10.4657,84700.0
2004-10-05 13:30:00,17.14,17.15,17.11,17.11,87700.0,10.4657,10.4718,10.4474,10.4474,87700.0
2004-10-05 14:00:00,17.1,17.12,17.05,17.08,106400.0,10.4413,10.4535,10.4107,10.4291,106400.0
2004-10-05 14:30:00,17.06,17.1,17.05,17.08,101600.0,10.4168,10.4413,10.4107,10.4291,101600.0
2004-10-05 15:00:00,17.08,17.1,17.05,17.1,116800.0,10.4291,10.4413,10.4107,10.4413,116800.0
2004-10-05 15:30:00,17.09,17.12,17.07,17.09,165200.0,10.4352,10.4535,10.4229,10.4352,165200.0
2004-10-06 09:30:00,17.05,17.12,17.03,17.07,120000.0,10.4107,10.4535,10.3985,10.4229,120000.0
2004-10-06 10:00:00,17.07,17.1,17.01,17.06,138000.0,10.4229,10.4413,10.3863,10.4168,138000.0
2004-10-06 10:30:00,17.07,17.11,17.05,17.05,93400.0,10.4229,10.4474,10.4107,10.4107,93400.0
2004-10-06 11:00:00,17.06,17.09,17.01,17.04,73600.0,10.4168,10.4352,10.3863,10.4046,73600.0
2004-10-06 11:30:00,17.03,17.07,17.02,17.05,68500.0,10.3985,10.4229,10.3924,10.4107,68500.0
2004-10-06 12:00:00,17.07,17.1,17.04,17.08,64600.0,10.4229,10.4413,10.4046,10.4291,64600.0
2004-10-06 12:30:00,17.09,17.12,17.05,17.07,104200.0,10.4352,10.4535,10.4107,10.4229,104200.0
2004-10-06 13:00:00,17.07,17.08,17.01,17.03,60200.0,10.4229,10.4291,10.3863,10.3985,60200.0
2004-10-06 13:30:00,17.04,17.05,17.01,17.03,43600.0,10.4046,10.4107,10.3863,10.3985,43600.0
2004-10-06 14:00:00,17.03,17.06,17.01,17.06,85800.0,10.3985,10.4168,10.3863,10.4168,85800.0
2004-10-06 14:30:00,17.06,17.08,17.0,17.01,109600.0,10.4168,10.4291,10.3802,10.3863,109600.0
2004-10-06 15:00:00,17.02,17.08,17.01,17.04,104200.0,10.3924,10.4291,10.3863,10.4046,104200.0
2004-10-06 15:30:00,17.05,17.07,17.01,17.07,144700.0,10.4107,10.4229,10.3863,10.4229,144700.0
2004-10-07 09:30:00,17.02,17.13,17.02,17.07,72800.0,10.3924,10.4596,10.3924,10.4229,72800.0
2004-10-07 10:00:00,17.07,17.08,17.05,17.06,59200.0,10.4229,10.4291,10.4107,10.4168,59200.0
2004-10-07 10:30:00,17.06,17.08,17.04,17.07,47000.0,10.4168,10.4291,10.4046,10.4229,47000.0
2004-10-07 11:00:00,17.07,17.08,17.01,17.01,46300.0,10.4229,10.4291,10.3863,10.3863,46300.0
2004-10-07 11:30:00,17.01,17.02,16.96,16.97,42500.0,10.3863,10.3924,10.3558,10.3619,42500.0
2004-10-07 12:00:00,16.96,16.97,16.96,16.96,29000.0,10.3558,10.3619,10.3558,10.3558,29000.0
2004-10-07 12:30:00,16.97,16.98,16.91,16.91,42500.0,10.3619,10.368,10.3253,10.3253,42500.0
2004-10-07 13:00:00,16.91,16.96,16.91,16.94,36700.0,10.3253,10.3558,10.3253,10.3436,36700.0
2004-10-07 13:30:00,16.95,16.96,16.93,16.93,21800.0,10.3497,10.3558,10.3375,10.3375,21800.0
2004-10-07 14:00:00,16.93,16.97,16.91,16.94,40300.0,10.3375,10.3619,10.3253,10.3436,40300.0
2004-10-07 14:30:00,16.95,16.97,16.93,16.94,50900.0,10.3497,10.3619,10.3375,10.3436,50900.0
2004-10-07 15:00:00,16.94,16.96,16.9,16.9,72200.0,10.3436,10.3558,10.3191,10.3191,72200.0
2004-10-07 15:30:00,16.9,16.96,16.84,16.85,127600.0,10.3191,10.3558,10.2825,10.2886,127600.0
2004-10-08 09:30:00,16.87,16.9,16.85,16.86,136900.0,10.3008,10.3191,10.2886,10.2947,136900.0
2004-10-08 10:00:00,16.85,16.88,16.76,16.88,123700.0,10.2886,10.3069,10.2337,10.3069,123700.0
2004-10-08 10:30:00,16.88,16.95,16.88,16.93,122800.0,10.3069,10.3497,10.3069,10.3375,122800.0
2004-10-08 11:00:00,16.92,17.0,16.92,16.97,139400.0,10.3314,10.3802,10.3314,10.3619,139400.0
2004-10-08 11:30:00,16.98,17.0,16.96,17.0,56800.0,10.368,10.3802,10.3558,10.3802,56800.0
2004-10-08 12:00:00,17.0,17.08,17.0,17.04,107200.0,10.3802,10.4291,10.3802,10.4046,107200.0
2004-10-08 12:30:00,17.03,17.09,17.02,17.09,64500.0,10.3985,10.4352,10.3924,10.4352,64500.0
2004-10-08 13:00:00,17.08,17.15,17.07,17.13,245000.0,10.4291,10.4718,10.4229,10.4596,245000.0
2004-10-08 13:30:00,17.14,17.15,17.12,17.13,129600.0,10.4657,10.4718,10.4535,10.4596,129600.0
2004-10-08 14:00:00,17.13,17.13,17.09,17.11,195400.0,10.4596,10.4596,10.4352,10.4474,195400.0
2004-10-08 14:30:00,17.12,17.12,17.0,17.05,234500.0,10.4535,10.4535,10.3802,10.4107,234500.0
2004-10-08 15:00:00,17.05,17.07,16.99,17.04,81000.0,10.4107,10.4229,10.3741,10.4046,81000.0
2004-10-08 15:30:00,17.03,17.07,16.99,17.02,122800.0,10.3985,10.4229,10.3741,10.3924,122800.0
2004-10-11 09:30:00,16.98,17.04,16.96,17.02,68800.0,10.368,10.4046,10.3558,10.3924,68800.0
2004-10-11 10:00:00,17.03,17.13,17.03,17.1,123900.0,10.3985,10.4596,10.3985,10.4413,123900.0
2004-10-11 10:30:00,17.1,17.1,17.06,17.08,54900.0,10.4413,10.4413,10.4168,10.4291,54900.0
2004-10-11 11:00:00,17.09,17.1,17.04,17.05,68600.0,10.4352,10.4413,10.4046,10.4107,68600.0
2004-10-11 11:30:00,17.04,17.11,17.04,17.11,108200.0,10.4046,10.4474,10.4046,10.4474,108200.0
2004-10-11 12:00:00,17.1,17.15,17.08,17.09,123100.0,10.4413,10.4718,10.4291,10.4352,123100.0
2004-10-11 12:30:00,17.08,17.09,17.05,17.06,61400.0,10.4291,10.4352,10.4107,10.4168,61400.0
2004-10-11 13:00:00,17.06,17.1,17.05,17.08,55200.0,10.4168,10.4413,10.4107,10.4291,55200.0
2004-10-11 13:30:00,17.08,17.1,17.05,17.06,40200.0,10.4291,10.4413,10.4107,10.4168,40200.0
2004-10-11 14:00:00,17.06,17.12,17.06,17.09,70500.0,10.4168,10.4535,10.4168,10.4352,70500.0
2004-10-11 14:30:00,17.08,17.11,17.07,17.09,53600.0,10.4291,10.4474,10.4229,10.4352,53600.0
2004-10-11 15:00:00,17.08,17.1,17.07,17.09,95600.0,10.4291,10.4413,10.4229,10.4352,95600.0
2004-10-11 15:30:00,17.08,17.13,17.07,17.08,200400.0,10.4291,10.4596,10.4229,10.4291,200400.0
2004-10-12 09:30:00,16.92,17.0,16.81,16.86,175200.0,10.3314,10.3802,10.2642,10.2947,175200.0
2004-10-12 10:00:00,16.86,16.92,16.85,16.88,126700.0,10.2947,10.3314,10.2886,10.3069,126700.0
2004-10-12 10:30:00,16.88,16.88,16.8,16.82,202500.0,10.3069,10.3069,10.2581,10.2703,202500.0
2004-10-12 11:00:00,16.82,16.87,16.75,16.85,181800.0,10.2703,10.3008,10.2276,10.2886,181800.0
2004-10-12 11:30:00,16.85,16.88,16.84,16.86,74200.0,10.2886,10.3069,10.2825,10.2947,74200.0
2004-10-12 12:00:00,16.85,16.88,16.83,16.84,136200.0,10.2886,10.3069,10.2764,10.2825,136200.0
2004-10-12 12:30:00,16.85,16.92,16.85,16.86,108100.0,10.2886,10.3314,10.2886,10.2947,108100.0
2004-10-12 13:00:00,16.85,16.89,16.85,16.85,60100.0,10.2886,10.313,10.2886,10.2886,60100.0
2004-10-12 13:30:00,16.85,16.92,16.84,16.88,173500.0,10.2886,10.3314,10.2825,10.3069,173500.0
2004-10-12 14:00:00,16.88,16.92,16.84,16.9,75900.0,10.3069,10.3314,10.2825,10.3191,75900.0
2004-10-12 14:30:00,16.91,16.98,16.89,16.95,372900.0,10.3253,10.368,10.313,10.3497,372900.0
2004-10-12 15:00:00,16.95,16.96,16.9,16.94,286300.0,10.3497,10.3558,10.3191,10.3436,286300.0
2004-10-12 15:30:00,16.94,16.95,16.74,16.87,423500.0,10.3436,10.3497,10.2215,10.3008,423500.0
2004-10-13 09:30:00,17.15,17.2,17.05,17.09,272600.0,10.4718,10.5023,10.4107,10.4352,272600.0
2004-10-13 10:00:00,17.08,17.14,17.05,17.08,99100.0,10.4291,10.4657,10.4107,10.4291,99100.0
2004-10-13 10:30:00,17.08,17.1,17.05,17.07,100800.0,10.4291,10.4413,10.4107,10.4229,100800.0
2004-10-13 11:00:00,17.07,17.07,17.01,17.04,70100.0,10.4229,10.4229,10.3863,10.4046,70100.0
2004-10-13 11:30:00,17.03,17.06,17.01,17.02,105900.0,10.3985,10.4168,10.3863,10.3924,105900.0
2004-10-13 12:00:00,17.02,17.06,16.96,17.05,83300.0,10.3924,10.4168,10.3558,10.4107,83300.0
2004-10-13 12:30:00,17.05,17.11,17.05,17.11,84700.0,10.4107,10.4474,10.4107,10.4474,84700.0
2004-10-13 13:00:00,17.12,17.2,17.1,17.1,205600.0,10.4535,10.5023,10.4413,10.4413,205600.0
2004-10-13 13:30:00,17.1,17.1,16.98,17.0,106100.0,10.4413,10.4413,10.368,10.3802,106100.0
2004-10-13 14:00:00,17.0,17.0,16.93,16.97,89200.0,10.3802,10.3802,10.3375,10.3619,89200.0
2004-10-13 14:30:00,16.97,17.03,16.97,17.02,165400.0,10.3619,10.3985,10.3619,10.3924,165400.0
2004-10-13 15:00:00,17.02,17.06,17.01,17.03,145400.0,10.3924,10.4168,10.3863,10.3985,145400.0
2004-10-13 15:30:00,17.03,17.1,17.02,17.07,136900.0,10.3985,10.4413,10.3924,10.4229,136900.0
2004-10-14 09:30:00,17.18,17.18,17.02,17.03,165300.0,10.4901,10.4901,10.3924,10.3985,165300.0
2004-10-14 10:00:00,17.04,17.11,17.01,17.09,122200.0,10.4046,10.4474,10.3863,10.4352,122200.0
2004-10-14 10:30:00,17.1,17.12,17.07,17.1,128900.0,10.4413,10.4535,10.4229,10.4413,128900.0
2004-10-14 11:00:00,17.11,17.12,17.08,17.09,129800.0,10.4474,10.4535,10.4291,10.4352,129800.0
2004-10-14 11:30:00,17.1,17.12,17.06,17.1,133700.0,10.4413,10.4535,10.4168,10.4413,133700.0
2004-10-14 12:00:00,17.1,17.13,17.07,17.1,87000.0,10.4413,10.4596,10.4229,10.4413,87000.0
2004-10-14 12:30:00,17.1,17.11,17.07,17.08,65500.0,10.4413,10.4474,10.4229,10.4291,65500.0
2004-10-14 13:00:00,17.09,17.1,17.05,17.09,84400.0,10.4352,10.4413,10.4107,10.4352,84400.0
2004-10-14 13:30:00,17.09,17.1,17.07,17.07,137400.0,10.4352,10.4413,10.4229,10.4229,137400.0
2004-10-14 14:00:00,17.08,17.09,17.02,17.04,168000.0,10.4291,10.4352,10.3924,10.4046,168000.0
2004-10-14 14:30:00,17.05,17.07,17.02,17.06,101400.0,10.4107,10.4229,10.3924,10.4168,101400.0
2004-10-14 15:00:00,17.06,17.07,16.98,16.98,100200.0,10.4168,10.4229,10.368,10.368,100200.0
2004-10-14 15:30:00,16.99,17.06,16.99,17.06,201500.0,10.3741,10.4168,10.3741,10.4168,201500.0
2004-10-15 09:30:00,17.08,17.08,16.95,17.01,310000.0,10.4291,10.4291,10.3497,10.3863,310000.0
2004-10-15 10:00:00,17.02,17.04,16.99,17.02,153700.0,10.3924,10.4046,10.3741,10.3924,153700.0
2004-10-15 10:30:00,17.03,17.04,16.99,17.0,100300.0,10.3985,10.4046,10.3741,10.3802,100300.0
2004-10-15 11:00:00,16.99,17.0,16.99,16.99,101500.0,10.3741,10.3802,10.3741,10.3741,101500.0
2004-10-15 11:30:00,16.99,17.07,16.99,17.0,151100.0,10.3741,10.4229,10.3741,10.3802,151100.0
2004-10-15 12:00:00,17.0,17.05,16.99,17.04,181700.0,10.3802,10.4107,10.3741,10.4046,181700.0
2004-10-15 12:30:00,17.04,17.04,16.99,17.03,193700.0,10.4046,10.4046,10.3741,10.3985,193700.0
2004-10-15 13:00:00,17.03,17.05,16.98,17.0,126200.0,10.3985,10.4107,10.368,10.3802,126200.0
2004-10-15 13:30:00,17.0,17.02,16.96,16.99,107200.0,10.3802,10.3924,10.3558,10.3741,107200.0
2004-10-15 14:00:00,16.99,17.0,16.95,16.98,232300.0,10.3741,10.3802,10.3497,10.368,232300.0
2004-10-15 14:30:00,16.97,16.99,16.94,16.97,74200.0,10.3619,10.3741,10.3436,10.3619,74200.0
2004-10-15 15:00:00,16.97,17.0,16.94,17.0,94200.0,10.3619,10.3802,10.3436,10.3802,94200.0
2004-10-15 15:30:00,17.0,17.0,16.96,16.96,152000.0,10.3802,10.3802,10.3558,10.3558,152000.0
2004-10-18 09:30:00,16.98,17.0,16.92,16.98,154000.0,10.368,10.3802,10.3314,10.368,154000.0
2004-10-18 10:00:00,16.98,17.06,16.98,17.05,274500.0,10.368,10.4168,10.368,10.4107,274500.0
2004-10-18 10:30:00,17.04,17.07,17.01,17.02,238400.0,10.4046,10.4229,10.3863,10.3924,238400.0
2004-10-18 11:00:00,17.02,17.03,17.01,17.02,77500.0,10.3924,10.3985,10.3863,10.3924,77500.0
2004-10-18 11:30:00,17.02,17.08,17.0,17.06,106200.0,10.3924,10.4291,10.3802,10.4168,106200.0
2004-10-18 12:00:00,17.07,17.12,17.06,17.09,165100.0,10.4229,10.4535,10.4168,10.4352,165100.0
2004-10-18 12:30:00,17.09,17.09,17.06,17.08,98400.0,10.4352,10.4352,10.4168,10.4291,98400.0
2004-10-18 13:00:00,17.07,17.14,17.07,17.14,149100.0,10.4229,10.4657,10.4229,10.4657,149100.0
2004-10-18 13:30:00,17.15,17.15,17.13,17.15,188100.0,10.4718,10.4718,10.4596,10.4718,188100.0
2004-10-18 14:00:00,17.15,17.16,17.14,17.15,97700.0,10.4718,10.4779,10.4657,10.4718,97700.0
2004-10-18 14:30:00,17.15,17.15,17.12,17.14,264100.0,10.4718,10.4718,10.4535,10.4657,264100.0
2004-10-18 15:00:00,17.14,17.15,17.11,17.14,182700.0,10.4657,10.4718,10.4474,10.4657,182700.0
2004-10-18 15:30:00,17.14,17.18,17.1,17.17,383100.0,10.4657,10.4901,10.4413,10.484,383100.0
2004-10-19 09:30:00,17.15,17.22,17.12,17.18,231000.0,10.4718,10.5145,10.4535,10.4901,231000.0
2004-10-19 10:00:00,17.19,17.29,17.14,17.14,236300.0,10.4962,10.5573,10.4657,10.4657,236300.0
2004-10-19 10:30:00,17.14,17.2,17.12,17.18,119400.0,10.4657,10.5023,10.4535,10.4901,119400.0
2004-10-19 11:00:00,17.18,17.18,17.13,17.14,113500.0,10.4901,10.4901,10.4596,10.4657,113500.0
2004-10-19 11:30:00,17.14,17.17,17.13,17.17,73900.0,10.4657,10.484,10.4596,10.484,73900.0
2004-10-19 12:00:00,17.15,17.18,17.15,17.17,63300.0,10.4718,10.4901,10.4718,10.484,63300.0
2004-10-19 12:30:00,17.17,17.18,17.11,17.14,62800.0,10.484,10.4901,10.4474,10.4657,62800.0
2004-10-19 13:00:00,17.14,17.15,17.1,17.15,67600.0,10.4657,10.4718,10.4413,10.4718,67600.0
2004-10-19 13:30:00,17.16,17.17,17.13,17.13,114100.0,10.4779,10.484,10.4596,10.4596,114100.0
2004-10-19 14:00:00,17.14,17.15,17.1,17.1,77500.0,10.4657,10.4718,10.4413,10.4413,77500.0
2004-10-19 14:30:00,17.11,17.15,17.08,17.09,96200.0,10.4474,10.4718,10.4291,10.4352,96200.0
2004-10-19 15:00:00,17.09,17.16,17.09,17.1,123100.0,10.4352,10.4779,10.4352,10.4413,123100.0
2004-10-19 15:30:00,17.1,17.15,17.06,17.08,217600.0,10.4413,10.4718,10.4168,10.4291,217600.0
2004-10-20 09:30:00,17.12,17.19,17.06,17.09,167500.0,10.4535,10.4962,10.4168,10.4352,167500.0
2004-10-20 10:00:00,17.06,17.11,17.01,17.03,116600.0,10.4168,10.4474,10.3863,10.3985,116600.0
2004-10-20 10:30:00,17.02,17.04,16.95,17.0,104200.0,10.3924,10.4046,10.3497,10.3802,104200.0
2004-10-20 11:00:00,16.99,17.04,16.92,16.94,158700.0,10.3741,10.4046,10.3314,10.3436,158700.0
2004-10-20 11:30:00,16.94,16.94,16.86,16.9,116500.0,10.3436,10.3436,10.2947,10.3191,116500.0
2004-10-20 12:00:00,16.9,16.9,16.87,16.89,102700.0,10.3191,10.3191,10.3008,10.313,102700.0
2004-10-20 12:30:00,16.9,16.94,16.85,16.88,168400.0,10.3191,10.3436,10.2886,10.3069,168400.0
2004-10-20 13:00:00,16.87,16.95,16.85,16.94,101100.0,10.3008,10.3497,10.2886,10.3436,101100.0
2004-10-20 13:30:00,16.95,16.95,16.85,16.87,167400.0,10.3497,10.3497,10.2886,10.3008,167400.0
2004-10-20 14:00:00,16.87,16.93,16.86,16.9,112400.0,10.3008,10.3375,10.2947,10.3191,112400.0
2004-10-20 14:30:00,16.89,16.93,16.89,16.92,225100.0,10.313,10.3375,10.313,10.3314,225100.0
2004-10-20 15:00:00,16.92,16.94,16.87,16.93,213200.0,10.3314,10.3436,10.3008,10.3375,213200.0
2004-10-20 15:30:00,16.93,16.96,16.9,16.92,314700.0,10.3375,10.3558,10.3191,10.3314,314700.0
2004-10-21 09:30:00,16.86,16.92,16.73,16.74,272000.0,10.2947,10.3314,10.2153,10.2215,272000.0
2004-10-21 10:00:00,16.75,16.86,16.75,16.86,254100.0,10.2276,10.2947,10.2276,10.2947,254100.0
2004-10-21 10:30:00,16.86,17.0,16.83,16.98,154200.0,10.2947,10.3802,10.2764,10.368,154200.0
2004-10-21 11:00:00,16.98,16.99,16.9,16.91,164100.0,10.368,10.3741,10.3191,10.3253,164100.0
2004-10-21 11:30:00,16.91,16.93,16.86,16.93,227500.0,10.3253,10.3375,10.2947,10.3375,227500.0
2004-10-21 12:00:00,16.93,16.95,16.86,16.86,92800.0,10.3375,10.3497,10.2947,10.2947,92800.0
2004-10-21 12:30:00,16.87,16.87,16.81,16.83,114800.0,10.3008,10.3008,10.2642,10.2764,114800.0
2004-10-21 13:00:00,16.83,16.85,16.82,16.85,150600.0,10.2764,10.2886,10.2703,10.2886,150600.0
2004-10-21 13:30:00,16.85,16.88,16.84,16.85,128800.0,10.2886,10.3069,10.2825,10.2886,128800.0
2004-10-21 14:00:00,16.84,16.94,16.84,16.94,159700.0,10.2825,10.3436,10.2825,10.3436,159700.0
2004-10-21 14:30:00,16.95,16.97,16.92,16.96,186900.0,10.3497,10.3619,10.3314,10.3558,186900.0
2004-10-21 15:00:00,16.96,16.98,16.95,16.98,113800.0,10.3558,10.368,10.3497,10.368,113800.0
2004-10-21 15:30:00,16.98,16.99,16.94,16.95,168100.0,10.368,10.3741,10.3436,10.3497,168100.0
2004-10-22 09:30:00,17.0,17.0,16.92,16.96,134900.0,10.3802,10.3802,10.3314,10.3558,134900.0
2004-10-22 10:00:00,16.95,16.96,16.85,16.87,100500.0,10.3497,10.3558,10.2886,10.3008,100500.0
2004-10-22 10:30:00,16.87,16.89,16.83,16.86,83700.0,10.3008,10.313,10.2764,10.2947,83700.0
2004-10-22 11:00:00,16.86,16.94,16.84,16.88,106800.0,10.2947,10.3436,10.2825,10.3069,106800.0
2004-10-22 11:30:00,16.89,16.94,16.86,16.88,39800.0,10.313,10.3436,10.2947,10.3069,39800.0
2004-10-22 12:00:00,16.88,16.92,16.86,16.91,44100.0,10.3069,10.3314,10.2947,10.3253,44100.0
2004-10-22 12:30:00,16.9,16.95,16.9,16.95,155100.0,10.3191,10.3497,10.3191,10.3497,155100.0
2004-10-22 13:00:00,16.93,16.95,16.86,16.92,211700.0,10.3375,10.3497,10.2947,10.3314,211700.0
2004-10-22 13:30:00,16.91,16.92,16.85,16.86,86000.0,10.3253,10.3314,10.2886,10.2947,86000.0
2004-10-22 14:00:00,16.85,16.91,16.85,16.91,80600.0,10.2886,10.3253,10.2886,10.3253,80600.0
2004-10-22 14:30:00,16.91,16.92,16.88,16.9,149600.0,10.3253,10.3314,10.3069,10.3191,149600.0
2004-10-22 15:00:00,16.9,16.91,16.81,16.82,127400.0,10.3191,10.3253,10.2642,10.2703,127400.0
2004-10-22 15:30:00,16.83,16.84,16.77,16.79,144200.0,10.2764,10.2825,10.2398,10.252,144200.0
2004-10-25 09:30:00,16.72,16.84,16.72,16.78,89000.0,10.2092,10.2825,10.2092,10.2459,89000.0
2004-10-25 10:00:00,16.79,16.83,16.74,16.81,85500.0,10.252,10.2764,10.2215,10.2642,85500.0
2004-10-25 10:30:00,16.78,16.86,16.76,16.85,75200.0,10.2459,10.2947,10.2337,10.2886,75200.0
2004-10-25 11:00:00,16.84,16.87,16.77,16.82,56500.0,10.2825,10.3008,10.2398,10.2703,56500.0
2004-10-25 11:30:00,16.83,16.86,16.8,16.82,46200.0,10.2764,10.2947,10.2581,10.2703,46200.0
2004-10-25 12:00:00,16.82,16.85,16.8,16.85,50600.0,10.2703,10.2886,10.2581,10.2886,50600.0
2004-10-25 12:30:00,16.84,16.89,16.81,16.89,86800.0,10.2825,10.313,10.2642,10.313,86800.0
2004-10-25 13:00:00,16.89,16.95,16.88,16.91,73400.0,10.313,10.3497,10.3069,10.3253,73400.0
2004-10-25 13:30:00,16.91,16.92,16.88,16.91,51300.0,10.3253,10.3314,10.3069,10.3253,51300.0
2004-10-25 14:00:00,16.91,16.93,16.89,16.91,41600.0,10.3253,10.3375,10.313,10.3253,41600.0
2004-10-25 14:30:00,16.91,16.95,16.9,16.91,56900.0,10.3253,10.3497,10.3191,10.3253,56900.0
2004-10-25 15:00:00,16.91,16.95,16.9,16.94,66300.0,10.3253,10.3497,10.3191,10.3436,66300.0
2004-10-25 15:30:00,16.94,16.97,16.93,16.93,182800.0,10.3436,10.3619,10.3375,10.3375,182800.0
2004-10-26 09:30:00,17.15,17.15,17.02,17.14,258900.0,10.4718,10.4718,10.3924,10.4657,258900.0
2004-10-26 10:00:00,17.14,17.17,17.11,17.15,181200.0,10.4657,10.484,10.4474,10.4718,181200.0
2004-10-26 10:30:00,17.16,17.17,17.11,17.12,90500.0,10.4779,10.484,10.4474,10.4535,90500.0
2004-10-26 11:00:00,17.12,17.15,17.09,17.13,116400.0,10.4535,10.4718,10.4352,10.4596,116400.0
2004-10-26 11:30:00,17.12,17.14,17.07,17.08,93900.0,10.4535,10.4657,10.4229,10.4291,93900.0
2004-10-26 12:00:00,17.08,17.12,17.06,17.1,93700.0,10.4291,10.4535,10.4168,10.4413,93700.0
2004-10-26 12:30:00,17.1,17.12,17.09,17.11,53800.0,10.4413,10.4535,10.4352,10.4474,53800.0
2004-10-26 13:00:00,17.11,17.12,17.1,17.12,54400.0,10.4474,10.4535,10.4413,10.4535,54400.0
2004-10-26 13:30:00,17.12,17.13,17.1,17.1,124700.0,10.4535,10.4596,10.4413,10.4413,124700.0
2004-10-26 14:00:00,17.11,17.11,17.06,17.08,106400.0,10.4474,10.4474,10.4168,10.4291,106400.0
2004-10-26 14:30:00,17.07,17.11,17.04,17.08,175600.0,10.4229,10.4474,10.4046,10.4291,175600.0
2004-10-26 15:00:00,17.09,17.09,17.06,17.08,133000.0,10.4352,10.4352,10.4168,10.4291,133000.0
2004-10-26 15:30:00,17.07,17.12,17.02,17.11,295000.0,10.4229,10.4535,10.3924,10.4474,295000.0
2004-10-27 09:30:00,17.07,17.13,17.01,17.04,134600.0,10.4229,10.4596,10.3863,10.4046,134600.0
2004-10-27 10:00:00,17.05,17.12,17.03,17.11,175900.0,10.4107,10.4535,10.3985,10.4474,175900.0
2004-10-27 10:30:00,17.12,17.15,17.05,17.14,124900.0,10.4535,10.4718,10.4107,10.4657,124900.0
2004-10-27 11:00:00,17.14,17.21,17.1,17.14,169700.0,10.4657,10.5084,10.4413,10.4657,169700.0
2004-10-27 11:30:00,17.14,17.15,17.08,17.14,93700.0,10.4657,10.4718,10.4291,10.4657,93700.0
2004-10-27 12:00:00,17.13,17.14,17.06,17.08,88500.0,10.4596,10.4657,10.4168,10.4291,88500.0
2004-10-27 12:30:00,17.08,17.1,17.03,17.1,92800.0,10.4291,10.4413,10.3985,10.4413,92800.0
2004-10-27 13:00:00,17.09,17.23,17.08,17.2,366900.0,10.4352,10.5206,10.4291,10.5023,366900.0
2004-10-27 13:30:00,17.22,17.24,17.2,17.22,129900.0,10.5145,10.5268,10.5023,10.5145,129900.0
2004-10-27 14:00:00,17.22,17.29,17.22,17.27,163900.0,10.5145,10.5573,10.5145,10.5451,163900.0
2004-10-27 14:30:00,17.28,17.38,17.2,17.23,179400.0,10.5512,10.6122,10.5023,10.5206,179400.0
2004-10-27 15:00:00,17.23,17.25,17.21,17.24,155100.0,10.5206,10.5329,10.5084,10.5268,155100.0
2004-10-27 15:30:00,17.24,17.35,17.22,17.35,559900.0,10.5268,10.5939,10.5145,10.5939,559900.0
2004-10-28 09:30:00,17.25,17.35,17.2,17.33,250800.0,10.5329,10.5939,10.5023,10.5817,250800.0
2004-10-28 10:00:00,17.34,17.38,17.24,17.35,192100.0,10.5878,10.6122,10.5268,10.5939,192100.0
2004-10-28 10:30:00,17.34,17.48,17.33,17.48,208500.0,10.5878,10.6733,10.5817,10.6733,208500.0
2004-10-28 11:00:00,17.47,17.56,17.47,17.56,218900.0,10.6672,10.7221,10.6672,10.7221,218900.0
2004-10-28 11:30:00,17.56,17.56,17.37,17.43,100700.0,10.7221,10.7221,10.6061,10.6428,100700.0
2004-10-28 12:00:00,17.45,17.51,17.45,17.5,221400.0,10.655,10.6916,10.655,10.6855,221400.0
2004-10-28 12:30:00,17.49,17.51,17.46,17.5,147700.0,10.6794,10.6916,10.6611,10.6855,147700.0
2004-10-28 13:00:00,17.5,17.55,17.49,17.54,85800.0,10.6855,10.716,10.6794,10.7099,85800.0
2004-10-28 13:30:00,17.54,17.58,17.51,17.58,158100.0,10.7099,10.7344,10.6916,10.7344,158100.0
2004-10-28 14:00:00,17.57,17.7,17.56,17.7,242500.0,10.7282,10.8076,10.7221,10.8076,242500.0
2004-10-28 14:30:00,17.69,17.74,17.68,17.71,266700.0,10.8015,10.8321,10.7954,10.8137,266700.0
2004-10-28 15:00:00,17.71,17.79,17.7,17.78,376400.0,10.8137,10.8626,10.8076,10.8565,376400.0
2004-10-28 15:30:00,17.78,17.84,17.72,17.76,595500.0,10.8565,10.8931,10.8198,10.8443,595500.0
2004-10-29 09:30:00,18.6,19.43,18.52,19.43,1527900.0,11.3572,11.864,11.3083,11.864,1527900.0
2004-10-29 10:00:00,19.43,19.58,19.25,19.36,1126600.0,11.864,11.9556,11.7541,11.8212,1126600.0
2004-10-29 10:30:00,19.36,19.44,19.2,19.4,1130800.0,11.8212,11.8701,11.7235,11.8456,1130800.0
2004-10-29 11:00:00,19.4,19.4,19.2,19.21,832100.0,11.8456,11.8456,11.7235,11.7296,832100.0
2004-10-29 11:30:00,19.2,19.31,19.19,19.3,464400.0,11.7235,11.7907,11.7174,11.7846,464400.0
2004-10-29 12:00:00,19.3,19.46,19.26,19.42,406600.0,11.7846,11.8823,11.7602,11.8579,406600.0
2004-10-29 12:30:00,19.42,19.51,19.42,19.5,404500.0,11.8579,11.9128,11.8579,11.9067,404500.0
2004-10-29 13:00:00,19.49,19.55,19.47,19.5,463900.0,11.9006,11.9372,11.8884,11.9067,463900.0
2004-10-29 13:30:00,19.5,19.54,19.42,19.44,341800.0,11.9067,11.9311,11.8579,11.8701,341800.0
2004-10-29 14:00:00,19.44,19.48,19.41,19.42,268400.0,11.8701,11.8945,11.8518,11.8579,268400.0
2004-10-29 14:30:00,19.41,19.5,19.41,19.49,430900.0,11.8518,11.9067,11.8518,11.9006,430900.0
2004-10-29 15:00:00,19.49,19.52,19.45,19.48,737400.0,11.9006,11.9189,11.8762,11.8945,737400.0
2004-10-29 15:30:00,19.49,19.51,19.37,19.37,1390200.0,11.9006,11.9128,11.8273,11.8273,1390200.0
2004-11-01 09:30:00,19.17,19.39,19.1,19.17,348100.0,11.7052,11.8395,11.6625,11.7052,348100.0
2004-11-01 10:00:00,19.18,19.19,19.08,19.08,400100.0,11.7113,11.7174,11.6503,11.6503,400100.0
2004-11-01 10:30:00,19.09,19.21,19.05,19.05,581000.0,11.6564,11.7296,11.6319,11.6319,581000.0
2004-11-01 11:00:00,19.06,19.17,18.95,18.96,705100.0,11.638,11.7052,11.5709,11.577,705100.0
2004-11-01 11:30:00,18.95,18.97,18.89,18.95,257800.0,11.5709,11.5831,11.5342,11.5709,257800.0
2004-11-01 12:00:00,18.96,18.97,18.91,18.95,151200.0,11.577,11.5831,11.5465,11.5709,151200.0
2004-11-01 12:30:00,18.95,18.98,18.92,18.97,331700.0,11.5709,11.5892,11.5526,11.5831,331700.0
2004-11-01 13:00:00,18.97,19.02,18.92,18.94,390800.0,11.5831,11.6136,11.5526,11.5648,390800.0
2004-11-01 13:30:00,18.95,19.01,18.95,18.98,605000.0,11.5709,11.6075,11.5709,11.5892,605000.0
2004-11-01 14:00:00,18.98,19.01,18.97,19.0,337400.0,11.5892,11.6075,11.5831,11.6014,337400.0
2004-11-01 14:30:00,18.99,19.01,18.91,18.93,449100.0,11.5953,11.6075,11.5465,11.5587,449100.0
2004-11-01 15:00:00,18.94,19.0,18.92,18.97,402300.0,11.5648,11.6014,11.5526,11.5831,402300.0
2004-11-01 15:30:00,18.97,18.99,18.76,18.88,585600.0,11.5831,11.5953,11.4549,11.5281,585600.0
2004-11-02 09:30:00,18.87,19.05,18.87,18.99,374400.0,11.522,11.6319,11.522,11.5953,374400.0
2004-11-02 10:00:00,18.98,19.03,18.93,18.99,407500.0,11.5892,11.6197,11.5587,11.5953,407500.0
2004-11-02 10:30:00,18.99,19.0,18.95,18.99,237100.0,11.5953,11.6014,11.5709,11.5953,237100.0
2004-11-02 11:00:00,18.98,18.99,18.95,18.98,286200.0,11.5892,11.5953,11.5709,11.5892,286200.0
2004-11-02 11:30:00,18.98,18.98,18.87,18.95,366200.0,11.5892,11.5892,11.522,11.5709,366200.0
2004-11-02 12:00:00,18.95,18.95,18.93,18.95,166300.0,11.5709,11.5709,11.5587,11.5709,166300.0
2004-11-02 12:30:00,18.94,18.95,18.9,18.92,229200.0,11.5648,11.5709,11.5403,11.5526,229200.0
2004-11-02 13:00:00,18.91,18.95,18.9,18.95,279200.0,11.5465,11.5709,11.5403,11.5709,279200.0
2004-11-02 13:30:00,18.94,18.95,18.92,18.94,172800.0,11.5648,11.5709,11.5526,11.5648,172800.0
2004-11-02 14:00:00,18.93,18.95,18.82,18.93,279500.0,11.5587,11.5709,11.4915,11.5587,279500.0
2004-11-02 14:30:00,18.92,18.92,18.63,18.67,489600.0,11.5526,11.5526,11.3755,11.3999,489600.0
2004-11-02 15:00:00,18.68,18.79,18.64,18.76,373200.0,11.406,11.4732,11.3816,11.4549,373200.0
2004-11-02 15:30:00,18.74,18.8,18.68,18.77,461000.0,11.4427,11.4793,11.406,11.461,461000.0
2004-11-03 09:30:00,18.86,18.98,18.79,18.87,335700.0,11.5159,11.5892,11.4732,11.522,335700.0
2004-11-03 10:00:00,18.88,18.96,18.78,18.96,296200.0,11.5281,11.577,11.4671,11.577,296200.0
2004-11-03 10:30:00,18.96,19.04,18.84,18.99,609700.0,11.577,11.6258,11.5037,11.5953,609700.0
2004-11-03 11:00:00,19.0,19.07,18.98,18.98,474700.0,11.6014,11.6441,11.5892,11.5892,474700.0
2004-11-03 11:30:00,18.97,19.04,18.96,19.0,309300.0,11.5831,11.6258,11.577,11.6014,309300.0
2004-11-03 12:00:00,19.01,19.16,19.0,19.13,353100.0,11.6075,11.6991,11.6014,11.6808,353100.0
2004-11-03 12:30:00,19.14,19.15,19.0,19.04,247100.0,11.6869,11.693,11.6014,11.6258,247100.0
2004-11-03 13:00:00,19.04,19.04,18.95,18.97,328200.0,11.6258,11.6258,11.5709,11.5831,328200.0
2004-11-03 13:30:00,18.96,19.05,18.96,19.04,491900.0,11.577,11.6319,11.577,11.6258,491900.0
2004-11-03 14:00:00,19.04,19.05,19.0,19.03,378200.0,11.6258,11.6319,11.6014,11.6197,378200.0
2004-11-03 14:30:00,19.03,19.05,19.0,19.05,257200.0,11.6197,11.6319,11.6014,11.6319,257200.0
2004-11-03 15:00:00,19.04,19.06,18.99,19.02,520800.0,11.6258,11.638,11.5953,11.6136,520800.0
2004-11-03 15:30:00,19.03,19.13,19.01,19.1,626400.0,11.6197,11.6808,11.6075,11.6625,626400.0
2004-11-04 09:30:00,19.23,19.28,19.17,19.27,546900.0,11.7418,11.7724,11.7052,11.7663,546900.0
2004-11-04 10:00:00,19.29,19.29,19.17,19.2,420300.0,11.7785,11.7785,11.7052,11.7235,420300.0
2004-11-04 10:30:00,19.2,19.21,19.14,19.21,381000.0,11.7235,11.7296,11.6869,11.7296,381000.0
2004-11-04 11:00:00,19.21,19.28,19.21,19.28,375600.0,11.7296,11.7724,11.7296,11.7724,375600.0
2004-11-04 11:30:00,19.28,19.38,19.28,19.33,289400.0,11.7724,11.8334,11.7724,11.8029,289400.0
2004-11-04 12:00:00,19.33,19.4,19.32,19.38,238500.0,11.8029,11.8456,11.7968,11.8334,238500.0
2004-11-04 12:30:00,19.38,19.4,19.33,19.34,239900.0,11.8334,11.8456,11.8029,11.809,239900.0
2004-11-04 13:00:00,19.34,19.4,19.31,19.38,231700.0,11.809,11.8456,11.7907,11.8334,231700.0
2004-11-04 13:30:00,19.38,19.43,19.36,19.39,97900.0,11.8334,11.864,11.8212,11.8395,97900.0
2004-11-04 14:00:00,19.4,19.41,19.34,19.35,179200.0,11.8456,11.8518,11.809,11.8151,179200.0
2004-11-04 14:30:00,19.34,19.4,19.34,19.36,239800.0,11.809,11.8456,11.809,11.8212,239800.0
2004-11-04 15:00:00,19.36,19.4,19.35,19.39,305400.0,11.8212,11.8456,11.8151,11.8395,305400.0
2004-11-04 15:30:00,19.39,19.58,19.37,19.51,886000.0,11.8395,11.9556,11.8273,11.9128,886000.0
2004-11-05 09:30:00,19.51,19.66,19.51,19.57,270600.0,11.9128,12.0044,11.9128,11.9494,270600.0
2004-11-05 10:00:00,19.58,19.68,19.56,19.67,209800.0,11.9556,12.0166,11.9433,12.0105,209800.0
2004-11-05 10:30:00,19.67,19.75,19.65,19.73,249800.0,12.0105,12.0594,11.9983,12.0471,249800.0
2004-11-05 11:00:00,19.73,19.86,19.73,19.79,617300.0,12.0471,12.1265,12.0471,12.0838,617300.0
2004-11-05 11:30:00,19.78,19.83,19.77,19.78,364300.0,12.0777,12.1082,12.0716,12.0777,364300.0
2004-11-05 12:00:00,19.77,19.82,19.75,19.81,167300.0,12.0716,12.1021,12.0594,12.096,167300.0
2004-11-05 12:30:00,19.81,19.85,19.79,19.83,153900.0,12.096,12.1204,12.0838,12.1082,153900.0
2004-11-05 13:00:00,19.83,19.87,19.79,19.87,116600.0,12.1082,12.1326,12.0838,12.1326,116600.0
2004-11-05 13:30:00,19.86,19.87,19.82,19.87,92200.0,12.1265,12.1326,12.1021,12.1326,92200.0
2004-11-05 14:00:00,19.86,19.92,19.84,19.91,279300.0,12.1265,12.1632,12.1143,12.1571,279300.0
2004-11-05 14:30:00,19.91,19.94,19.91,19.92,393900.0,12.1571,12.1754,12.1571,12.1632,393900.0
2004-11-05 15:00:00,19.92,19.93,19.83,19.86,241500.0,12.1632,12.1693,12.1082,12.1265,241500.0
2004-11-05 15:30:00,19.85,19.88,19.78,19.81,287000.0,12.1204,12.1387,12.0777,12.096,287000.0
2004-11-08 09:30:00,19.93,19.93,19.65,19.69,266700.0,12.1693,12.1693,11.9983,12.0227,266700.0
2004-11-08 10:00:00,19.7,19.7,19.62,19.69,140500.0,12.0288,12.0288,11.98,12.0227,140500.0
2004-11-08 10:30:00,19.69,19.7,19.67,19.68,109500.0,12.0227,12.0288,12.0105,12.0166,109500.0
2004-11-08 11:00:00,19.68,19.69,19.65,19.66,72200.0,12.0166,12.0227,11.9983,12.0044,72200.0
2004-11-08 11:30:00,19.66,19.83,19.65,19.81,80300.0,12.0044,12.1082,11.9983,12.096,80300.0
2004-11-08 12:00:00,19.8,19.85,19.73,19.85,144700.0,12.0899,12.1204,12.0471,12.1204,144700.0
2004-11-08 12:30:00,19.84,19.9,19.83,19.88,177900.0,12.1143,12.1509,12.1082,12.1387,177900.0
2004-11-08 13:00:00,19.86,19.89,19.83,19.89,69700.0,12.1265,12.1448,12.1082,12.1448,69700.0
2004-11-08 13:30:00,19.89,19.92,19.83,19.87,181900.0,12.1448,12.1632,12.1082,12.1326,181900.0
2004-11-08 14:00:00,19.87,19.87,19.83,19.87,196500.0,12.1326,12.1326,12.1082,12.1326,196500.0
2004-11-08 14:30:00,19.87,19.9,19.83,19.89,128500.0,12.1326,12.1509,12.1082,12.1448,128500.0
2004-11-08 15:00:00,19.88,19.91,19.82,19.9,82200.0,12.1387,12.1571,12.1021,12.1509,82200.0
2004-11-08 15:30:00,19.9,19.95,19.88,19.89,236800.0,12.1509,12.1815,12.1387,12.1448,236800.0
2004-11-09 09:30:00,19.92,19.95,19.8,19.94,162200.0,12.1632,12.1815,12.0899,12.1754,162200.0
2004-11-09 10:00:00,19.93,19.95,19.86,19.95,172400.0,12.1693,12.1815,12.1265,12.1815,172400.0
2004-11-09 10:30:00,19.95,19.95,19.83,19.85,287200.0,12.1815,12.1815,12.1082,12.1204,287200.0
2004-11-09 11:00:00,19.85,19.92,19.81,19.92,264800.0,12.1204,12.1632,12.096,12.1632,264800.0
2004-11-09 11:30:00,19.9,19.97,19.87,19.91,173800.0,12.1509,12.1937,12.1326,12.1571,173800.0
2004-11-09 12:00:00,19.91,19.96,19.91,19.95,101500.0,12.1571,12.1876,12.1571,12.1815,101500.0
2004-11-09 12:30:00,19.94,19.95,19.86,19.9,253400.0,12.1754,12.1815,12.1265,12.1509,253400.0
2004-11-09 13:00:00,19.9,19.91,19.84,19.91,163200.0,12.1509,12.1571,12.1143,12.1571,163200.0
2004-11-09 13:30:00,19.9,19.91,19.88,19.9,83000.0,12.1509,12.1571,12.1387,12.1509,83000.0
2004-11-09 14:00:00,19.9,19.97,19.89,19.94,176100.0,12.1509,12.1937,12.1448,12.1754,176100.0
2004-11-09 14:30:00,19.94,19.97,19.9,19.94,118200.0,12.1754,12.1937,12.1509,12.1754,118200.0
2004-11-09 15:00:00,19.94,19.96,19.94,19.95,138700.0,12.1754,12.1876,12.1754,12.1815,138700.0
2004-11-09 15:30:00,19.95,20.01,19.95,19.97,622600.0,12.1815,12.2181,12.1815,12.1937,622600.0
2004-11-10 09:30:00,20.0,20.05,19.95,20.04,214400.0,12.212,12.2425,12.1815,12.2364,214400.0
2004-11-10 10:00:00,20.04,20.14,20.01,20.11,292300.0,12.2364,12.2975,12.2181,12.2792,292300.0
2004-11-10 10:30:00,20.1,20.16,20.08,20.13,189200.0,12.2731,12.3097,12.2609,12.2914,189200.0
2004-11-10 11:00:00,20.13,20.19,20.12,20.18,196000.0,12.2914,12.328,12.2853,12.3219,196000.0
2004-11-10 11:30:00,20.18,20.22,20.16,20.17,283200.0,12.3219,12.3463,12.3097,12.3158,283200.0
2004-11-10 12:00:00,20.17,20.21,20.15,20.21,134700.0,12.3158,12.3402,12.3036,12.3402,134700.0
2004-11-10 12:30:00,20.21,20.28,20.2,20.28,340500.0,12.3402,12.383,12.3341,12.383,340500.0
2004-11-10 13:00:00,20.27,20.31,20.27,20.31,266700.0,12.3769,12.4013,12.3769,12.4013,266700.0
2004-11-10 13:30:00,20.3,20.31,20.24,20.24,280500.0,12.3952,12.4013,12.3586,12.3586,280500.0
2004-11-10 14:00:00,20.24,20.27,20.23,20.27,362300.0,12.3586,12.3769,12.3524,12.3769,362300.0
2004-11-10 14:30:00,20.28,20.4,20.27,20.34,421900.0,12.383,12.4562,12.3769,12.4196,421900.0
2004-11-10 15:00:00,20.34,20.42,20.3,20.42,318900.0,12.4196,12.4685,12.3952,12.4685,318900.0
2004-11-10 15:30:00,20.42,20.51,20.38,20.5,977500.0,12.4685,12.5234,12.444,12.5173,977500.0
2004-11-11 09:30:00,20.51,20.55,20.32,20.51,296900.0,12.5234,12.5478,12.4074,12.5234,296900.0
2004-11-11 10:00:00,20.51,20.53,20.5,20.5,267000.0,12.5234,12.5356,12.5173,12.5173,267000.0
2004-11-11 10:30:00,20.51,20.54,20.49,20.5,273000.0,12.5234,12.5417,12.5112,12.5173,273000.0
2004-11-11 11:00:00,20.5,20.51,20.49,20.5,258800.0,12.5173,12.5234,12.5112,12.5173,258800.0
2004-11-11 11:30:00,20.5,20.51,20.43,20.44,165000.0,12.5173,12.5234,12.4746,12.4807,165000.0
2004-11-11 12:00:00,20.44,20.5,20.43,20.47,235500.0,12.4807,12.5173,12.4746,12.499,235500.0
2004-11-11 12:30:00,20.46,20.47,20.44,20.45,166100.0,12.4929,12.499,12.4807,12.4868,166100.0
2004-11-11 13:00:00,20.45,20.47,20.45,20.46,149300.0,12.4868,12.499,12.4868,12.4929,149300.0
2004-11-11 13:30:00,20.46,20.48,20.46,20.48,163100.0,12.4929,12.5051,12.4929,12.5051,163100.0
2004-11-11 14:00:00,20.47,20.52,20.46,20.5,219900.0,12.499,12.5295,12.4929,12.5173,219900.0
2004-11-11 14:30:00,20.5,20.5,20.46,20.47,254600.0,12.5173,12.5173,12.4929,12.499,254600.0
2004-11-11 15:00:00,20.48,20.48,20.45,20.47,264000.0,12.5051,12.5051,12.4868,12.499,264000.0
2004-11-11 15:30:00,20.47,20.48,20.45,20.47,466200.0,12.499,12.5051,12.4868,12.499,466200.0
2004-11-12 09:30:00,20.48,20.48,20.33,20.35,224700.0,12.5051,12.5051,12.4135,12.4257,224700.0
2004-11-12 10:00:00,20.34,20.4,20.29,20.34,299600.0,12.4196,12.4562,12.3891,12.4196,299600.0
2004-11-12 10:30:00,20.34,20.38,20.33,20.35,228800.0,12.4196,12.444,12.4135,12.4257,228800.0
2004-11-12 11:00:00,20.36,20.49,20.36,20.48,233800.0,12.4318,12.5112,12.4318,12.5051,233800.0
2004-11-12 11:30:00,20.48,20.56,20.42,20.56,216800.0,12.5051,12.5539,12.4685,12.5539,216800.0
2004-11-12 12:00:00,20.56,20.58,20.53,20.55,265600.0,12.5539,12.5662,12.5356,12.5478,265600.0
2004-11-12 12:30:00,20.55,20.59,20.54,20.57,394500.0,12.5478,12.5723,12.5417,12.5601,394500.0
2004-11-12 13:00:00,20.58,20.73,20.54,20.68,592700.0,12.5662,12.6577,12.5417,12.6272,592700.0
2004-11-12 13:30:00,20.69,20.7,20.56,20.57,549500.0,12.6333,12.6394,12.5539,12.5601,549500.0
2004-11-12 14:00:00,20.58,20.64,20.5,20.54,334200.0,12.5662,12.6028,12.5173,12.5417,334200.0
2004-11-12 14:30:00,20.55,20.57,20.5,20.5,299600.0,12.5478,12.5601,12.5173,12.5173,299600.0
2004-11-12 15:00:00,20.5,20.52,20.49,20.51,383900.0,12.5173,12.5295,12.5112,12.5234,383900.0
2004-11-12 15:30:00,20.51,20.55,20.48,20.54,508800.0,12.5234,12.5478,12.5051,12.5417,508800.0
2004-11-15 09:30:00,20.78,20.9,20.66,20.89,616200.0,12.6883,12.7615,12.615,12.7554,616200.0
2004-11-15 10:00:00,20.85,20.89,20.69,20.81,464700.0,12.731,12.7554,12.6333,12.7066,464700.0
2004-11-15 10:30:00,20.81,20.93,20.78,20.92,573000.0,12.7066,12.7799,12.6883,12.7738,573000.0
2004-11-15 11:00:00,20.91,20.96,20.89,20.96,393600.0,12.7677,12.7982,12.7554,12.7982,393600.0
2004-11-15 11:30:00,20.96,20.99,20.94,20.95,605900.0,12.7982,12.8165,12.786,12.7921,605900.0
2004-11-15 12:00:00,20.96,20.96,20.78,20.84,448600.0,12.7982,12.7982,12.6883,12.7249,448600.0
2004-11-15 12:30:00,20.84,20.88,20.8,20.82,265700.0,12.7249,12.7493,12.7005,12.7127,265700.0
2004-11-15 13:00:00,20.82,20.83,20.64,20.69,410700.0,12.7127,12.7188,12.6028,12.6333,410700.0
2004-11-15 13:30:00,20.69,20.7,20.54,20.56,347200.0,12.6333,12.6394,12.5417,12.5539,347200.0
2004-11-15 14:00:00,20.53,20.55,20.39,20.5,438400.0,12.5356,12.5478,12.4501,12.5173,438400.0
2004-11-15 14:30:00,20.52,20.55,20.47,20.5,459300.0,12.5295,12.5478,12.499,12.5173,459300.0
2004-11-15 15:00:00,20.5,20.62,20.49,20.62,366200.0,12.5173,12.5906,12.5112,12.5906,366200.0
2004-11-15 15:30:00,20.62,20.7,20.61,20.67,425200.0,12.5906,12.6394,12.5845,12.6211,425200.0
2004-11-16 09:30:00,20.65,20.65,20.49,20.52,275300.0,12.6089,12.6089,12.5112,12.5295,275300.0
2004-11-16 10:00:00,20.53,20.54,20.45,20.54,265300.0,12.5356,12.5417,12.4868,12.5417,265300.0
2004-11-16 10:30:00,20.54,20.6,20.53,20.54,127300.0,12.5417,12.5784,12.5356,12.5417,127300.0
2004-11-16 11:00:00,20.54,20.57,20.51,20.55,295000.0,12.5417,12.5601,12.5234,12.5478,295000.0
2004-11-16 11:30:00,20.55,20.63,20.54,20.61,224400.0,12.5478,12.5967,12.5417,12.5845,224400.0
2004-11-16 12:00:00,20.62,20.73,20.61,20.63,201500.0,12.5906,12.6577,12.5845,12.5967,201500.0
2004-11-16 12:30:00,20.64,20.68,20.6,20.63,146100.0,12.6028,12.6272,12.5784,12.5967,146100.0
2004-11-16 13:00:00,20.63,20.67,20.6,20.66,128900.0,12.5967,12.6211,12.5784,12.615,128900.0
2004-11-16 13:30:00,20.65,20.67,20.6,20.61,131500.0,12.6089,12.6211,12.5784,12.5845,131500.0
2004-11-16 14:00:00,20.61,20.62,20.57,20.57,76700.0,12.5845,12.5906,12.5601,12.5601,76700.0
2004-11-16 14:30:00,20.58,20.58,20.52,20.52,177700.0,12.5662,12.5662,12.5295,12.5295,177700.0
2004-11-16 15:00:00,20.52,20.55,20.51,20.54,286700.0,12.5295,12.5478,12.5234,12.5417,286700.0
2004-11-16 15:30:00,20.54,20.6,20.52,20.6,249300.0,12.5417,12.5784,12.5295,12.5784,249300.0
2004-11-17 09:30:00,20.63,20.65,20.49,20.64,233300.0,12.6424,12.6546,12.5566,12.6485,233300.0
2004-11-17 10:00:00,20.64,20.8,20.62,20.76,238800.0,12.6485,12.7465,12.6362,12.722,238800.0
2004-11-17 10:30:00,20.77,20.77,20.63,20.65,238800.0,12.7282,12.7282,12.6424,12.6546,238800.0
2004-11-17 11:00:00,20.65,20.65,20.58,20.65,150500.0,12.6546,12.6546,12.6117,12.6546,150500.0
2004-11-17 11:30:00,20.64,20.68,20.62,20.67,141000.0,12.6485,12.673,12.6362,12.6669,141000.0
2004-11-17 12:00:00,20.65,20.7,20.63,20.64,184700.0,12.6546,12.6853,12.6424,12.6485,184700.0
2004-11-17 12:30:00,20.64,20.65,20.62,20.65,87200.0,12.6485,12.6546,12.6362,12.6546,87200.0
2004-11-17 13:00:00,20.64,20.65,20.62,20.65,119200.0,12.6485,12.6546,12.6362,12.6546,119200.0
2004-11-17 13:30:00,20.65,20.66,20.63,20.65,74800.0,12.6546,12.6608,12.6424,12.6546,74800.0
2004-11-17 14:00:00,20.64,20.65,20.58,20.6,146100.0,12.6485,12.6546,12.6117,12.624,146100.0
2004-11-17 14:30:00,20.6,20.67,20.55,20.66,118800.0,12.624,12.6669,12.5933,12.6608,118800.0
2004-11-17 15:00:00,20.66,20.7,20.65,20.68,290100.0,12.6608,12.6853,12.6546,12.673,290100.0
2004-11-17 15:30:00,20.67,20.72,20.6,20.68,331900.0,12.6669,12.6975,12.624,12.673,331900.0
2004-11-18 09:30:00,20.7,20.74,20.6,20.67,164000.0,12.6853,12.7098,12.624,12.6669,164000.0
2004-11-18 10:00:00,20.67,20.75,20.64,20.73,98100.0,12.6669,12.7159,12.6485,12.7037,98100.0
2004-11-18 10:30:00,20.73,20.84,20.72,20.82,140200.0,12.7037,12.7711,12.6975,12.7588,140200.0
2004-11-18 11:00:00,20.82,20.82,20.7,20.74,132000.0,12.7588,12.7588,12.6853,12.7098,132000.0
2004-11-18 11:30:00,20.73,20.75,20.69,20.72,177300.0,12.7037,12.7159,12.6791,12.6975,177300.0
2004-11-18 12:00:00,20.71,20.76,20.68,20.75,126600.0,12.6914,12.722,12.673,12.7159,126600.0
2004-11-18 12:30:00,20.75,20.75,20.66,20.7,117200.0,12.7159,12.7159,12.6608,12.6853,117200.0
2004-11-18 13:00:00,20.7,20.75,20.68,20.75,109200.0,12.6853,12.7159,12.673,12.7159,109200.0
2004-11-18 13:30:00,20.75,20.78,20.73,20.78,81600.0,12.7159,12.7343,12.7037,12.7343,81600.0
2004-11-18 14:00:00,20.77,20.79,20.77,20.77,53600.0,12.7282,12.7404,12.7282,12.7282,53600.0
2004-11-18 14:30:00,20.77,20.85,20.77,20.84,123700.0,12.7282,12.7772,12.7282,12.7711,123700.0
2004-11-18 15:00:00,20.83,20.83,20.8,20.81,114800.0,12.7649,12.7649,12.7465,12.7527,114800.0
2004-11-18 15:30:00,20.81,20.87,20.81,20.85,239000.0,12.7527,12.7894,12.7527,12.7772,239000.0
2004-11-19 09:30:00,20.83,20.84,20.67,20.74,199500.0,12.7649,12.7711,12.6669,12.7098,199500.0
2004-11-19 10:00:00,20.74,20.74,20.69,20.72,179900.0,12.7098,12.7098,12.6791,12.6975,179900.0
2004-11-19 10:30:00,20.72,20.75,20.69,20.7,136000.0,12.6975,12.7159,12.6791,12.6853,136000.0
2004-11-19 11:00:00,20.7,20.72,20.67,20.71,95400.0,12.6853,12.6975,12.6669,12.6914,95400.0
2004-11-19 11:30:00,20.7,20.76,20.7,20.73,120200.0,12.6853,12.722,12.6853,12.7037,120200.0
2004-11-19 12:00:00,20.74,20.77,20.73,20.75,59400.0,12.7098,12.7282,12.7037,12.7159,59400.0
2004-11-19 12:30:00,20.74,20.79,20.74,20.77,82900.0,12.7098,12.7404,12.7098,12.7282,82900.0
2004-11-19 13:00:00,20.77,20.78,20.74,20.77,155200.0,12.7282,12.7343,12.7098,12.7282,155200.0
2004-11-19 13:30:00,20.77,20.8,20.76,20.78,91300.0,12.7282,12.7465,12.722,12.7343,91300.0
2004-11-19 14:00:00,20.77,20.8,20.77,20.8,218900.0,12.7282,12.7465,12.7282,12.7465,218900.0
2004-11-19 14:30:00,20.79,20.82,20.75,20.77,91400.0,12.7404,12.7588,12.7159,12.7282,91400.0
2004-11-19 15:00:00,20.76,20.77,20.7,20.7,99500.0,12.722,12.7282,12.6853,12.6853,99500.0
2004-11-19 15:30:00,20.71,20.79,20.7,20.76,261400.0,12.6914,12.7404,12.6853,12.722,261400.0
2004-11-22 09:30:00,20.86,20.88,20.71,20.73,190400.0,12.7833,12.7956,12.6914,12.7037,190400.0
2004-11-22 10:00:00,20.73,20.78,20.72,20.76,106100.0,12.7037,12.7343,12.6975,12.722,106100.0
2004-11-22 10:30:00,20.77,20.8,20.74,20.79,210400.0,12.7282,12.7465,12.7098,12.7404,210400.0
2004-11-22 11:00:00,20.79,20.8,20.69,20.73,226800.0,12.7404,12.7465,12.6791,12.7037,226800.0
2004-11-22 11:30:00,20.74,20.74,20.7,20.7,88100.0,12.7098,12.7098,12.6853,12.6853,88100.0
2004-11-22 12:00:00,20.71,20.78,20.7,20.76,141100.0,12.6914,12.7343,12.6853,12.722,141100.0
2004-11-22 12:30:00,20.76,20.77,20.72,20.73,119000.0,12.722,12.7282,12.6975,12.7037,119000.0
2004-11-22 13:00:00,20.73,20.76,20.72,20.76,132900.0,12.7037,12.722,12.6975,12.722,132900.0
2004-11-22 13:30:00,20.76,20.79,20.74,20.76,110600.0,12.722,12.7404,12.7098,12.722,110600.0
2004-11-22 14:00:00,20.76,20.84,20.74,20.84,207700.0,12.722,12.7711,12.7098,12.7711,207700.0
2004-11-22 14:30:00,20.84,20.87,20.82,20.84,129100.0,12.7711,12.7894,12.7588,12.7711,129100.0
2004-11-22 15:00:00,20.84,20.84,20.79,20.81,159200.0,12.7711,12.7711,12.7404,12.7527,159200.0
2004-11-22 15:30:00,20.81,20.88,20.75,20.88,313900.0,12.7527,12.7956,12.7159,12.7956,313900.0
2004-11-23 09:30:00,20.95,20.96,20.8,20.92,173000.0,12.8385,12.8446,12.7465,12.8201,173000.0
2004-11-23 10:00:00,20.91,20.93,20.88,20.91,212800.0,12.814,12.8262,12.7956,12.814,212800.0
2004-11-23 10:30:00,20.9,20.92,20.78,20.78,197000.0,12.8078,12.8201,12.7343,12.7343,197000.0
2004-11-23 11:00:00,20.78,20.85,20.75,20.85,129300.0,12.7343,12.7772,12.7159,12.7772,129300.0
2004-11-23 11:30:00,20.84,20.88,20.83,20.88,104800.0,12.7711,12.7956,12.7649,12.7956,104800.0
2004-11-23 12:00:00,20.88,20.91,20.85,20.89,210700.0,12.7956,12.814,12.7772,12.8017,210700.0
2004-11-23 12:30:00,20.89,20.91,20.89,20.9,162900.0,12.8017,12.814,12.8017,12.8078,162900.0
2004-11-23 13:00:00,20.9,20.93,20.88,20.91,153400.0,12.8078,12.8262,12.7956,12.814,153400.0
2004-11-23 13:30:00,20.9,20.91,20.87,20.89,115100.0,12.8078,12.814,12.7894,12.8017,115100.0
2004-11-23 14:00:00,20.89,20.99,20.88,20.96,130900.0,12.8017,12.863,12.7956,12.8446,130900.0
2004-11-23 14:30:00,20.96,20.96,20.92,20.92,135600.0,12.8446,12.8446,12.8201,12.8201,135600.0
2004-11-23 15:00:00,20.92,20.97,20.91,20.97,151300.0,12.8201,12.8507,12.814,12.8507,151300.0
2004-11-23 15:30:00,20.97,21.0,20.94,21.0,372700.0,12.8507,12.8691,12.8323,12.8691,372700.0
2004-11-24 09:30:00,21.05,21.19,21.0,21.12,329600.0,12.8998,12.9855,12.8691,12.9426,329600.0
2004-11-24 10:00:00,21.15,21.17,21.09,21.16,229700.0,12.961,12.9733,12.9243,12.9672,229700.0
2004-11-24 10:30:00,21.16,21.19,21.14,21.17,117400.0,12.9672,12.9855,12.9549,12.9733,117400.0
2004-11-24 11:00:00,21.16,21.17,20.5,21.15,110800.0,12.9672,12.9733,12.5627,12.961,110800.0
2004-11-24 11:30:00,21.15,21.18,21.14,21.17,178900.0,12.961,12.9794,12.9549,12.9733,178900.0
2004-11-24 12:00:00,21.17,21.18,21.15,21.18,95300.0,12.9733,12.9794,12.961,12.9794,95300.0
2004-11-24 12:30:00,21.17,21.19,21.16,21.17,84900.0,12.9733,12.9855,12.9672,12.9733,84900.0
2004-11-24 13:00:00,21.18,21.18,21.15,21.17,131700.0,12.9794,12.9794,12.961,12.9733,131700.0
2004-11-24 13:30:00,21.16,21.19,21.16,21.18,100300.0,12.9672,12.9855,12.9672,12.9794,100300.0
2004-11-24 14:00:00,21.19,21.2,21.16,21.17,105600.0,12.9855,12.9917,12.9672,12.9733,105600.0
2004-11-24 14:30:00,21.18,21.18,21.15,21.16,129900.0,12.9794,12.9794,12.961,12.9672,129900.0
2004-11-24 15:00:00,21.16,21.19,21.15,21.18,94400.0,12.9672,12.9855,12.961,12.9794,94400.0
2004-11-24 15:30:00,21.18,21.19,21.16,21.19,138900.0,12.9794,12.9855,12.9672,12.9855,138900.0
2004-11-26 09:30:00,21.2,21.26,21.12,21.13,319900.0,12.9917,13.0284,12.9426,12.9488,319900.0
2004-11-26 10:00:00,21.15,21.22,21.15,21.17,228900.0,12.961,13.0039,12.961,12.9733,228900.0
2004-11-26 10:30:00,21.17,21.21,21.16,21.2,90000.0,12.9733,12.9978,12.9672,12.9917,90000.0
2004-11-26 11:00:00,21.19,21.2,21.16,21.18,109600.0,12.9855,12.9917,12.9672,12.9794,109600.0
2004-11-26 11:30:00,21.18,21.19,21.17,21.17,43100.0,12.9794,12.9855,12.9733,12.9733,43100.0
2004-11-26 12:00:00,21.17,21.2,21.16,21.19,83200.0,12.9733,12.9917,12.9672,12.9855,83200.0
2004-11-26 12:30:00,21.19,21.22,21.18,21.18,145800.0,12.9855,13.0039,12.9794,12.9794,145800.0
2004-11-26 13:00:00,21.22,21.22,21.22,21.22,19100.0,13.0039,13.0039,13.0039,13.0039,19100.0
2004-11-26 13:30:00,21.21,21.22,21.21,21.22,12800.0,12.9978,13.0039,12.9978,13.0039,12800.0
2004-11-26 14:00:00,21.22,21.22,21.22,21.22,0.0,13.0039,13.0039,13.0039,13.0039,0.0
2004-11-26 14:30:00,21.22,21.22,21.22,21.22,0.0,13.0039,13.0039,13.0039,13.0039,0.0
2004-11-26 15:00:00,21.22,21.22,21.22,21.22,0.0,13.0039,13.0039,13.0039,13.0039,0.0
2004-11-26 15:30:00,21.22,21.22,21.22,21.22,0.0,13.0039,13.0039,13.0039,13.0039,0.0
2004-11-29 09:30:00,21.3,21.35,21.2,21.32,353100.0,13.053,13.0836,12.9917,13.0652,353100.0
2004-11-29 10:00:00,21.32,21.33,21.27,21.32,135500.0,13.0652,13.0713,13.0346,13.0652,135500.0
2004-11-29 10:30:00,21.32,21.32,21.28,21.3,81900.0,13.0652,13.0652,13.0407,13.053,81900.0
2004-11-29 11:00:00,21.31,21.31,21.22,21.26,136000.0,13.0591,13.0591,13.0039,13.0284,136000.0
2004-11-29 11:30:00,21.27,21.28,21.25,21.27,146600.0,13.0346,13.0407,13.0223,13.0346,146600.0
2004-11-29 12:00:00,21.27,21.29,21.25,21.26,94000.0,13.0346,13.0468,13.0223,13.0284,94000.0
2004-11-29 12:30:00,21.27,21.27,21.2,21.21,169800.0,13.0346,13.0346,12.9917,12.9978,169800.0
2004-11-29 13:00:00,21.22,21.23,21.2,21.2,201100.0,13.0039,13.0101,12.9917,12.9917,201100.0
2004-11-29 13:30:00,21.21,21.27,21.2,21.24,76600.0,12.9978,13.0346,12.9917,13.0162,76600.0
2004-11-29 14:00:00,21.25,21.26,21.23,21.25,65700.0,13.0223,13.0284,13.0101,13.0223,65700.0
2004-11-29 14:30:00,21.25,21.32,21.24,21.29,92800.0,13.0223,13.0652,13.0162,13.0468,92800.0
2004-11-29 15:00:00,21.29,21.32,21.22,21.22,84000.0,13.0468,13.0652,13.0039,13.0039,84000.0
2004-11-29 15:30:00,21.22,21.26,21.2,21.24,161100.0,13.0039,13.0284,12.9917,13.0162,161100.0
2004-11-30 09:30:00,21.2,21.25,21.15,21.23,170300.0,12.9917,13.0223,12.961,13.0101,170300.0
2004-11-30 10:00:00,21.22,21.25,21.15,21.15,265500.0,13.0039,13.0223,12.961,12.961,265500.0
2004-11-30 10:30:00,21.15,21.17,21.07,21.14,133600.0,12.961,12.9733,12.912,12.9549,133600.0
2004-11-30 11:00:00,21.15,21.19,21.13,21.19,138900.0,12.961,12.9855,12.9488,12.9855,138900.0
2004-11-30 11:30:00,21.19,21.21,21.15,21.21,68200.0,12.9855,12.9978,12.961,12.9978,68200.0
2004-11-30 12:00:00,21.21,21.21,21.16,21.19,85000.0,12.9978,12.9978,12.9672,12.9855,85000.0
2004-11-30 12:30:00,21.19,21.29,21.16,21.27,146700.0,12.9855,13.0468,12.9672,13.0346,146700.0
2004-11-30 13:00:00,21.27,21.28,21.18,21.22,200900.0,13.0346,13.0407,12.9794,13.0039,200900.0
2004-11-30 13:30:00,21.22,21.22,21.17,21.2,95600.0,13.0039,13.0039,12.9733,12.9917,95600.0
2004-11-30 14:00:00,21.2,21.22,21.17,21.19,178700.0,12.9917,13.0039,12.9733,12.9855,178700.0
2004-11-30 14:30:00,21.2,21.2,21.17,21.17,87500.0,12.9917,12.9917,12.9733,12.9733,87500.0
2004-11-30 15:00:00,21.17,21.21,21.17,21.21,119200.0,12.9733,12.9978,12.9733,12.9978,119200.0
2004-11-30 15:30:00,21.21,21.23,21.18,21.21,268100.0,12.9978,13.0101,12.9794,12.9978,268100.0
2004-12-01 09:30:00,21.25,21.5,21.21,21.38,514700.0,13.0223,13.1755,12.9978,13.102,514700.0
2004-12-01 10:00:00,21.38,21.5,21.38,21.47,229100.0,13.102,13.1755,13.102,13.1571,229100.0
2004-12-01 10:30:00,21.48,21.55,21.45,21.5,246300.0,13.1633,13.2062,13.1449,13.1755,246300.0
2004-12-01 11:00:00,21.49,21.6,21.49,21.59,252800.0,13.1694,13.2368,13.1694,13.2307,252800.0
2004-12-01 11:30:00,21.59,21.6,21.52,21.54,163200.0,13.2307,13.2368,13.1878,13.2,163200.0
2004-12-01 12:00:00,21.54,21.6,21.53,21.6,132200.0,13.2,13.2368,13.1939,13.2368,132200.0
2004-12-01 12:30:00,21.6,21.62,21.58,21.59,155200.0,13.2368,13.2491,13.2245,13.2307,155200.0
2004-12-01 13:00:00,21.59,21.67,21.58,21.64,254900.0,13.2307,13.2797,13.2245,13.2613,254900.0
2004-12-01 13:30:00,21.64,21.73,21.63,21.73,205900.0,13.2613,13.3165,13.2552,13.3165,205900.0
2004-12-01 14:00:00,21.72,21.81,21.71,21.81,302700.0,13.3103,13.3655,13.3042,13.3655,302700.0
2004-12-01 14:30:00,21.8,21.83,21.74,21.82,203000.0,13.3594,13.3777,13.3226,13.3716,203000.0
2004-12-01 15:00:00,21.81,21.85,21.78,21.85,242800.0,13.3655,13.39,13.3471,13.39,242800.0
2004-12-01 15:30:00,21.85,21.89,21.83,21.86,384700.0,13.39,13.4145,13.3777,13.3961,384700.0
2004-12-02 09:30:00,21.8,21.95,21.73,21.94,438500.0,13.3594,13.4513,13.3165,13.4452,438500.0
2004-12-02 10:00:00,21.94,21.94,21.81,21.86,236800.0,13.4452,13.4452,13.3655,13.3961,236800.0
2004-12-02 10:30:00,21.86,21.9,21.85,21.9,160200.0,13.3961,13.4206,13.39,13.4206,160200.0
2004-12-02 11:00:00,21.9,21.98,21.89,21.97,167800.0,13.4206,13.4697,13.4145,13.4635,167800.0
2004-12-02 11:30:00,21.97,21.98,21.93,21.93,186000.0,13.4635,13.4697,13.439,13.439,186000.0
2004-12-02 12:00:00,21.9,21.91,21.88,21.89,241700.0,13.4206,13.4268,13.4084,13.4145,241700.0
2004-12-02 12:30:00,21.89,21.9,21.85,21.85,161100.0,13.4145,13.4206,13.39,13.39,161100.0
2004-12-02 13:00:00,21.85,21.87,21.84,21.85,113200.0,13.39,13.4023,13.3839,13.39,113200.0
2004-12-02 13:30:00,21.85,21.85,21.83,21.84,100500.0,13.39,13.39,13.3777,13.3839,100500.0
2004-12-02 14:00:00,21.83,21.87,21.83,21.86,128100.0,13.3777,13.4023,13.3777,13.3961,128100.0
2004-12-02 14:30:00,21.86,21.87,21.83,21.84,184300.0,13.3961,13.4023,13.3777,13.3839,184300.0
2004-12-02 15:00:00,21.84,21.85,21.8,21.8,149500.0,13.3839,13.39,13.3594,13.3594,149500.0
2004-12-02 15:30:00,21.81,21.84,21.8,21.84,270300.0,13.3655,13.3839,13.3594,13.3839,270300.0
2004-12-03 09:30:00,21.84,21.85,21.76,21.84,159000.0,13.3839,13.39,13.3349,13.3839,159000.0
2004-12-03 10:00:00,21.83,21.88,21.79,21.83,254600.0,13.3777,13.4084,13.3532,13.3777,254600.0
2004-12-03 10:30:00,21.83,21.89,21.81,21.88,167900.0,13.3777,13.4145,13.3655,13.4084,167900.0
2004-12-03 11:00:00,21.88,21.9,21.85,21.86,117900.0,13.4084,13.4206,13.39,13.3961,117900.0
2004-12-03 11:30:00,21.86,21.89,21.85,21.87,100800.0,13.3961,13.4145,13.39,13.4023,100800.0
2004-12-03 12:00:00,21.87,21.89,21.86,21.88,115700.0,13.4023,13.4145,13.3961,13.4084,115700.0
2004-12-03 12:30:00,21.88,21.89,21.77,21.79,180000.0,13.4084,13.4145,13.341,13.3532,180000.0
2004-12-03 13:00:00,21.78,21.85,21.7,21.81,97800.0,13.3471,13.39,13.2981,13.3655,97800.0
2004-12-03 13:30:00,21.81,21.83,21.8,21.81,86700.0,13.3655,13.3777,13.3594,13.3655,86700.0
2004-12-03 14:00:00,21.82,21.84,21.76,21.82,167000.0,13.3716,13.3839,13.3349,13.3716,167000.0
2004-12-03 14:30:00,21.82,21.84,21.77,21.8,178600.0,13.3716,13.3839,13.341,13.3594,178600.0
2004-12-03 15:00:00,21.8,21.85,21.8,21.83,130800.0,13.3594,13.39,13.3594,13.3777,130800.0
2004-12-03 15:30:00,21.83,21.85,21.81,21.85,239600.0,13.3777,13.39,13.3655,13.39,239600.0
2004-12-06 09:30:00,21.72,21.72,20.85,21.13,656500.0,13.3103,13.3103,12.7772,12.9488,656500.0
2004-12-06 10:00:00,21.13,21.14,21.01,21.09,274500.0,12.9488,12.9549,12.8752,12.9243,274500.0
2004-12-06 10:30:00,21.08,21.11,21.01,21.04,252700.0,12.9181,12.9365,12.8752,12.8936,252700.0
2004-12-06 11:00:00,21.04,21.07,21.0,21.03,241100.0,12.8936,12.912,12.8691,12.8875,241100.0
2004-12-06 11:30:00,21.03,21.2,21.02,21.08,204600.0,12.8875,12.9917,12.8814,12.9181,204600.0
2004-12-06 12:00:00,21.08,21.13,21.06,21.12,94300.0,12.9181,12.9488,12.9059,12.9426,94300.0
2004-12-06 12:30:00,21.12,21.15,21.09,21.11,131700.0,12.9426,12.961,12.9243,12.9365,131700.0
2004-12-06 13:00:00,21.1,21.16,21.09,21.16,145000.0,12.9304,12.9672,12.9243,12.9672,145000.0
2004-12-06 13:30:00,21.14,21.19,21.12,21.16,138400.0,12.9549,12.9855,12.9426,12.9672,138400.0
2004-12-06 14:00:00,21.16,21.23,21.14,21.21,136700.0,12.9672,13.0101,12.9549,12.9978,136700.0
2004-12-06 14:30:00,21.22,21.24,21.19,21.2,180900.0,13.0039,13.0162,12.9855,12.9917,180900.0
2004-12-06 15:00:00,21.2,21.25,21.2,21.22,192600.0,12.9917,13.0223,12.9917,13.0039,192600.0
2004-12-06 15:30:00,21.22,21.22,21.14,21.17,221900.0,13.0039,13.0039,12.9549,12.9733,221900.0
2004-12-07 09:30:00,21.23,21.33,21.21,21.21,533400.0,13.0101,13.0713,12.9978,12.9978,533400.0
2004-12-07 10:00:00,21.21,21.24,21.17,21.23,194600.0,12.9978,13.0162,12.9733,13.0101,194600.0
2004-12-07 10:30:00,21.23,21.36,21.21,21.34,189200.0,13.0101,13.0897,12.9978,13.0775,189200.0
2004-12-07 11:00:00,21.34,21.42,21.34,21.36,130600.0,13.0775,13.1265,13.0775,13.0897,130600.0
2004-12-07 11:30:00,21.36,21.37,21.32,21.33,140600.0,13.0897,13.0959,13.0652,13.0713,140600.0
2004-12-07 12:00:00,21.33,21.36,21.32,21.34,104100.0,13.0713,13.0897,13.0652,13.0775,104100.0
2004-12-07 12:30:00,21.34,21.36,21.31,21.31,92400.0,13.0775,13.0897,13.0591,13.0591,92400.0
2004-12-07 13:00:00,21.3,21.32,21.2,21.23,157200.0,13.053,13.0652,12.9917,13.0101,157200.0
2004-12-07 13:30:00,21.23,21.24,21.17,21.2,150400.0,13.0101,13.0162,12.9733,12.9917,150400.0
2004-12-07 14:00:00,21.2,21.32,21.2,21.27,159200.0,12.9917,13.0652,12.9917,13.0346,159200.0
2004-12-07 14:30:00,21.27,21.3,21.22,21.23,171400.0,13.0346,13.053,13.0039,13.0101,171400.0
2004-12-07 15:00:00,21.24,21.28,21.23,21.26,143500.0,13.0162,13.0407,13.0101,13.0284,143500.0
2004-12-07 15:30:00,21.26,21.28,21.23,21.23,153300.0,13.0284,13.0407,13.0101,13.0101,153300.0
2004-12-08 09:30:00,21.17,21.36,21.17,21.34,106100.0,12.9733,13.0897,12.9733,13.0775,106100.0
2004-12-08 10:00:00,21.35,21.38,21.31,21.38,95200.0,13.0836,13.102,13.0591,13.102,95200.0
2004-12-08 10:30:00,21.38,21.44,21.36,21.37,122800.0,13.102,13.1388,13.0897,13.0959,122800.0
2004-12-08 11:00:00,21.37,21.41,21.33,21.41,78000.0,13.0959,13.1204,13.0713,13.1204,78000.0
2004-12-08 11:30:00,21.41,21.42,21.33,21.34,140800.0,13.1204,13.1265,13.0713,13.0775,140800.0
2004-12-08 12:00:00,21.34,21.36,21.33,21.35,59600.0,13.0775,13.0897,13.0713,13.0836,59600.0
2004-12-08 12:30:00,21.35,21.35,21.25,21.27,65200.0,13.0836,13.0836,13.0223,13.0346,65200.0
2004-12-08 13:00:00,21.26,21.32,21.26,21.31,69700.0,13.0284,13.0652,13.0284,13.0591,69700.0
2004-12-08 13:30:00,21.29,21.36,21.28,21.34,116500.0,13.0468,13.0897,13.0407,13.0775,116500.0
2004-12-08 14:00:00,21.34,21.39,21.25,21.3,123400.0,13.0775,13.1081,13.0223,13.053,123400.0
2004-12-08 14:30:00,21.29,21.33,21.28,21.29,103400.0,13.0468,13.0713,13.0407,13.0468,103400.0
2004-12-08 15:00:00,21.29,21.3,21.24,21.27,109300.0,13.0468,13.053,13.0162,13.0346,109300.0
2004-12-08 15:30:00,21.26,21.29,21.25,21.27,317500.0,13.0284,13.0468,13.0223,13.0346,317500.0
2004-12-09 09:30:00,21.13,21.14,21.0,21.08,141000.0,12.9488,12.9549,12.8691,12.9181,141000.0
2004-12-09 10:00:00,21.08,21.12,21.06,21.08,130900.0,12.9181,12.9426,12.9059,12.9181,130900.0
2004-12-09 10:30:00,21.08,21.11,21.02,21.1,173100.0,12.9181,12.9365,12.8814,12.9304,173100.0
2004-12-09 11:00:00,21.11,21.23,21.1,21.14,277900.0,12.9365,13.0101,12.9304,12.9549,277900.0
2004-12-09 11:30:00,21.14,21.18,21.11,21.17,152400.0,12.9549,12.9794,12.9365,12.9733,152400.0
2004-12-09 12:00:00,21.17,21.25,21.12,21.21,178700.0,12.9733,13.0223,12.9426,12.9978,178700.0
2004-12-09 12:30:00,21.21,21.21,21.16,21.17,137600.0,12.9978,12.9978,12.9672,12.9733,137600.0
2004-12-09 13:00:00,21.18,21.21,21.15,21.17,155500.0,12.9794,12.9978,12.961,12.9733,155500.0
2004-12-09 13:30:00,21.19,21.21,21.17,21.2,155000.0,12.9855,12.9978,12.9733,12.9917,155000.0
2004-12-09 14:00:00,21.21,21.21,21.16,21.16,190600.0,12.9978,12.9978,12.9672,12.9672,190600.0
2004-12-09 14:30:00,21.16,21.2,21.14,21.19,166900.0,12.9672,12.9917,12.9549,12.9855,166900.0
2004-12-09 15:00:00,21.19,21.4,21.19,21.4,334100.0,12.9855,13.1142,12.9855,13.1142,334100.0
2004-12-09 15:30:00,21.4,21.43,21.32,21.36,337000.0,13.1142,13.1326,13.0652,13.0897,337000.0
2004-12-10 09:30:00,22.05,22.05,21.06,21.14,266000.0,13.5126,13.5126,12.9059,12.9549,266000.0
2004-12-10 10:00:00,21.12,21.23,21.12,21.18,142200.0,12.9426,13.0101,12.9426,12.9794,142200.0
2004-12-10 10:30:00,21.17,21.23,21.15,21.17,144500.0,12.9733,13.0101,12.961,12.9733,144500.0
2004-12-10 11:00:00,21.16,21.26,21.16,21.2,135400.0,12.9672,13.0284,12.9672,12.9917,135400.0
2004-12-10 11:30:00,21.2,21.2,20.97,20.98,298600.0,12.9917,12.9917,12.8507,12.8569,298600.0
2004-12-10 12:00:00,20.99,21.13,20.97,21.1,181300.0,12.863,12.9488,12.8507,12.9304,181300.0
2004-12-10 12:30:00,21.1,21.24,21.1,21.22,120000.0,12.9304,13.0162,12.9304,13.0039,120000.0
2004-12-10 13:00:00,21.22,21.26,21.18,21.25,130600.0,13.0039,13.0284,12.9794,13.0223,130600.0
2004-12-10 13:30:00,21.23,21.35,21.23,21.32,158500.0,13.0101,13.0836,13.0101,13.0652,158500.0
2004-12-10 14:00:00,21.31,21.34,21.27,21.3,179300.0,13.0591,13.0775,13.0346,13.053,179300.0
2004-12-10 14:30:00,21.29,21.35,21.29,21.33,149000.0,13.0468,13.0836,13.0468,13.0713,149000.0
2004-12-10 15:00:00,21.33,21.38,21.3,21.36,180200.0,13.0713,13.102,13.053,13.0897,180200.0
2004-12-10 15:30:00,21.35,21.39,21.22,21.29,193600.0,13.0836,13.1081,13.0039,13.0468,193600.0
2004-12-13 09:30:00,21.6,21.82,21.46,21.79,239700.0,13.2368,13.3716,13.151,13.3532,239700.0
2004-12-13 10:00:00,21.8,21.87,21.8,21.86,165300.0,13.3594,13.4023,13.3594,13.3961,165300.0
2004-12-13 10:30:00,21.86,21.88,21.71,21.77,253700.0,13.3961,13.4084,13.3042,13.341,253700.0
2004-12-13 11:00:00,21.75,21.81,21.7,21.8,184600.0,13.3287,13.3655,13.2981,13.3594,184600.0
2004-12-13 11:30:00,21.8,21.9,21.77,21.9,210000.0,13.3594,13.4206,13.341,13.4206,210000.0
2004-12-13 12:00:00,21.9,21.91,21.87,21.9,211000.0,13.4206,13.4268,13.4023,13.4206,211000.0
2004-12-13 12:30:00,21.9,21.92,21.86,21.87,198000.0,13.4206,13.4329,13.3961,13.4023,198000.0
2004-12-13 13:00:00,21.87,21.87,21.81,21.85,128800.0,13.4023,13.4023,13.3655,13.39,128800.0
2004-12-13 13:30:00,21.85,21.89,21.81,21.89,93900.0,13.39,13.4145,13.3655,13.4145,93900.0
2004-12-13 14:00:00,21.89,21.89,21.8,21.88,163300.0,13.4145,13.4145,13.3594,13.4084,163300.0
2004-12-13 14:30:00,21.87,22.18,21.84,21.91,235900.0,13.4023,13.5922,13.3839,13.4268,235900.0
2004-12-13 15:00:00,21.91,21.92,21.86,21.88,318300.0,13.4268,13.4329,13.3961,13.4084,318300.0
2004-12-13 15:30:00,21.89,21.89,21.84,21.86,364500.0,13.4145,13.4145,13.3839,13.3961,364500.0
2004-12-14 09:30:00,21.9,21.9,21.78,21.84,270200.0,13.4206,13.4206,13.3471,13.3839,270200.0
2004-12-14 10:00:00,21.84,21.86,21.8,21.8,151600.0,13.3839,13.3961,13.3594,13.3594,151600.0
2004-12-14 10:30:00,21.8,21.87,21.8,21.82,182900.0,13.3594,13.4023,13.3594,13.3716,182900.0
2004-12-14 11:00:00,21.82,21.85,21.81,21.83,206300.0,13.3716,13.39,13.3655,13.3777,206300.0
2004-12-14 11:30:00,21.84,21.84,21.8,21.82,201000.0,13.3839,13.3839,13.3594,13.3716,201000.0
2004-12-14 12:00:00,21.82,21.89,21.82,21.88,167100.0,13.3716,13.4145,13.3716,13.4084,167100.0
2004-12-14 12:30:00,21.88,21.89,21.85,21.87,65100.0,13.4084,13.4145,13.39,13.4023,65100.0
2004-12-14 13:00:00,21.88,21.91,21.87,21.89,76600.0,13.4084,13.4268,13.4023,13.4145,76600.0
2004-12-14 13:30:00,21.9,21.9,21.8,21.85,110100.0,13.4206,13.4206,13.3594,13.39,110100.0
2004-12-14 14:00:00,21.85,21.91,21.83,21.85,141900.0,13.39,13.4268,13.3777,13.39,141900.0
2004-12-14 14:30:00,21.85,21.89,21.79,21.88,194700.0,13.39,13.4145,13.3532,13.4084,194700.0
2004-12-14 15:00:00,21.88,21.94,21.87,21.89,164500.0,13.4084,13.4452,13.4023,13.4145,164500.0
2004-12-14 15:30:00,21.89,21.89,21.8,21.86,239900.0,13.4145,13.4145,13.3594,13.3961,239900.0
2004-12-15 09:30:00,21.77,21.77,21.55,21.67,316800.0,13.341,13.341,13.2062,13.2797,316800.0
2004-12-15 10:00:00,21.68,21.7,21.58,21.6,162800.0,13.2858,13.2981,13.2245,13.2368,162800.0
2004-12-15 10:30:00,21.61,21.61,21.52,21.53,140100.0,13.2429,13.2429,13.1878,13.1939,140100.0
2004-12-15 11:00:00,21.53,21.54,21.38,21.4,221800.0,13.1939,13.2,13.102,13.1142,221800.0
2004-12-15 11:30:00,21.39,21.41,21.32,21.4,172000.0,13.1081,13.1204,13.0652,13.1142,172000.0
2004-12-15 12:00:00,21.4,21.49,21.39,21.49,82900.0,13.1142,13.1694,13.1081,13.1694,82900.0
2004-12-15 12:30:00,21.49,21.52,21.48,21.5,84100.0,13.1694,13.1878,13.1633,13.1755,84100.0
2004-12-15 13:00:00,21.51,21.65,21.49,21.58,138900.0,13.1816,13.2674,13.1694,13.2245,138900.0
2004-12-15 13:30:00,21.58,21.6,21.53,21.57,107900.0,13.2245,13.2368,13.1939,13.2184,107900.0
2004-12-15 14:00:00,21.57,21.59,21.53,21.57,191500.0,13.2184,13.2307,13.1939,13.2184,191500.0
2004-12-15 14:30:00,21.58,21.58,21.49,21.51,128800.0,13.2245,13.2245,13.1694,13.1816,128800.0
2004-12-15 15:00:00,21.54,21.57,21.51,21.57,217800.0,13.2,13.2184,13.1816,13.2184,217800.0
2004-12-15 15:30:00,21.57,21.71,21.57,21.67,252500.0,13.2184,13.3042,13.2184,13.2797,252500.0
2004-12-16 09:30:00,21.63,21.75,21.55,21.71,163300.0,13.2552,13.3287,13.2062,13.3042,163300.0
2004-12-16 10:00:00,21.7,21.94,21.69,21.88,156500.0,13.2981,13.4452,13.292,13.4084,156500.0
2004-12-16 10:30:00,21.86,21.94,21.85,21.92,203900.0,13.3961,13.4452,13.39,13.4329,203900.0
2004-12-16 11:00:00,21.92,21.98,21.89,21.96,167400.0,13.4329,13.4697,13.4145,13.4574,167400.0
2004-12-16 11:30:00,21.97,21.98,21.95,21.97,67200.0,13.4635,13.4697,13.4513,13.4635,67200.0
2004-12-16 12:00:00,21.97,21.99,21.94,21.96,74600.0,13.4635,13.4758,13.4452,13.4574,74600.0
2004-12-16 12:30:00,21.96,21.99,21.94,21.95,78700.0,13.4574,13.4758,13.4452,13.4513,78700.0
2004-12-16 13:00:00,21.95,21.97,21.88,21.89,80700.0,13.4513,13.4635,13.4084,13.4145,80700.0
2004-12-16 13:30:00,21.88,21.92,21.86,21.87,120000.0,13.4084,13.4329,13.3961,13.4023,120000.0
2004-12-16 14:00:00,21.88,21.88,21.82,21.84,95300.0,13.4084,13.4084,13.3716,13.3839,95300.0
2004-12-16 14:30:00,21.84,21.88,21.79,21.86,175000.0,13.3839,13.4084,13.3532,13.3961,175000.0
2004-12-16 15:00:00,21.84,21.99,21.84,21.99,437400.0,13.3839,13.4758,13.3839,13.4758,437400.0
2004-12-16 15:30:00,21.99,22.09,21.98,22.04,593500.0,13.4758,13.5371,13.4697,13.5064,593500.0
2004-12-17 09:30:00,21.79,21.98,21.75,21.85,884100.0,13.3532,13.4697,13.3287,13.39,884100.0
2004-12-17 10:00:00,21.85,21.92,21.76,21.8,152400.0,13.39,13.4329,13.3349,13.3594,152400.0
2004-12-17 10:30:00,21.8,21.85,21.77,21.79,133800.0,13.3594,13.39,13.341,13.3532,133800.0
2004-12-17 11:00:00,21.79,21.82,21.73,21.78,103500.0,13.3532,13.3716,13.3165,13.3471,103500.0
2004-12-17 11:30:00,21.79,21.81,21.73,21.74,75000.0,13.3532,13.3655,13.3165,13.3226,75000.0
2004-12-17 12:00:00,21.74,21.77,21.7,21.71,95300.0,13.3226,13.341,13.2981,13.3042,95300.0
2004-12-17 12:30:00,21.72,21.74,21.68,21.69,74100.0,13.3103,13.3226,13.2858,13.292,74100.0
2004-12-17 13:00:00,21.68,21.69,21.64,21.65,115500.0,13.2858,13.292,13.2613,13.2674,115500.0
2004-12-17 13:30:00,21.65,21.69,21.61,21.67,118600.0,13.2674,13.292,13.2429,13.2797,118600.0
2004-12-17 14:00:00,21.66,21.69,21.64,21.67,53700.0,13.2736,13.292,13.2613,13.2797,53700.0
2004-12-17 14:30:00,21.67,21.8,21.67,21.78,61700.0,13.2797,13.3594,13.2797,13.3471,61700.0
2004-12-17 15:00:00,21.79,21.81,21.68,21.76,96800.0,13.3532,13.3655,13.2858,13.3349,96800.0
2004-12-17 15:30:00,21.75,21.8,21.74,21.74,150100.0,13.3287,13.3594,13.3226,13.3226,150100.0
2004-12-20 09:30:00,21.95,21.95,21.69,21.73,141200.0,13.4513,13.4513,13.292,13.3165,141200.0
2004-12-20 10:00:00,21.73,21.82,21.7,21.75,130700.0,13.3165,13.3716,13.2981,13.3287,130700.0
2004-12-20 10:30:00,21.75,21.82,21.75,21.8,92700.0,13.3287,13.3716,13.3287,13.3594,92700.0
2004-12-20 11:00:00,21.79,21.81,21.72,21.75,117500.0,13.3532,13.3655,13.3103,13.3287,117500.0
2004-12-20 11:30:00,21.76,21.81,21.73,21.74,133800.0,13.3349,13.3655,13.3165,13.3226,133800.0
2004-12-20 12:00:00,21.74,21.75,21.71,21.74,69400.0,13.3226,13.3287,13.3042,13.3226,69400.0
2004-12-20 12:30:00,21.73,21.76,21.71,21.71,65100.0,13.3165,13.3349,13.3042,13.3042,65100.0
2004-12-20 13:00:00,21.72,21.72,21.62,21.65,86500.0,13.3103,13.3103,13.2491,13.2674,86500.0
2004-12-20 13:30:00,21.65,21.69,21.59,21.6,70300.0,13.2674,13.292,13.2307,13.2368,70300.0
2004-12-20 14:00:00,21.6,21.65,21.52,21.64,144500.0,13.2368,13.2674,13.1878,13.2613,144500.0
2004-12-20 14:30:00,21.64,21.7,21.64,21.7,76000.0,13.2613,13.2981,13.2613,13.2981,76000.0
2004-12-20 15:00:00,21.7,21.75,21.69,21.74,109900.0,13.2981,13.3287,13.292,13.3226,109900.0
2004-12-20 15:30:00,21.74,21.78,21.71,21.75,143400.0,13.3226,13.3471,13.3042,13.3287,143400.0
2004-12-21 09:30:00,21.85,21.92,21.74,21.77,154800.0,13.39,13.4329,13.3226,13.341,154800.0
2004-12-21 10:00:00,21.74,21.76,21.57,21.6,89800.0,13.3226,13.3349,13.2184,13.2368,89800.0
2004-12-21 10:30:00,21.59,21.67,21.58,21.63,80900.0,13.2307,13.2797,13.2245,13.2552,80900.0
2004-12-21 11:00:00,21.63,21.74,21.62,21.72,114800.0,13.2552,13.3226,13.2491,13.3103,114800.0
2004-12-21 11:30:00,21.72,21.72,21.65,21.68,109600.0,13.3103,13.3103,13.2674,13.2858,109600.0
2004-12-21 12:00:00,21.68,21.71,21.66,21.7,90000.0,13.2858,13.3042,13.2736,13.2981,90000.0
2004-12-21 12:30:00,21.7,21.75,21.67,21.75,86100.0,13.2981,13.3287,13.2797,13.3287,86100.0
2004-12-21 13:00:00,21.74,21.76,21.73,21.74,111700.0,13.3226,13.3349,13.3165,13.3226,111700.0
2004-12-21 13:30:00,21.74,21.77,21.71,21.74,102900.0,13.3226,13.341,13.3042,13.3226,102900.0
2004-12-21 14:00:00,21.74,21.79,21.74,21.79,92300.0,13.3226,13.3532,13.3226,13.3532,92300.0
2004-12-21 14:30:00,21.79,21.83,21.74,21.78,120300.0,13.3532,13.3777,13.3226,13.3471,120300.0
2004-12-21 15:00:00,21.77,21.8,21.74,21.77,123600.0,13.341,13.3594,13.3226,13.341,123600.0
2004-12-21 15:30:00,21.78,21.86,21.77,21.85,164300.0,13.3471,13.3961,13.341,13.39,164300.0
2004-12-22 09:30:00,21.95,21.97,21.76,21.8,169600.0,13.4513,13.4635,13.3349,13.3594,169600.0
2004-12-22 10:00:00,21.8,21.82,21.67,21.81,178600.0,13.3594,13.3716,13.2797,13.3655,178600.0
2004-12-22 10:30:00,21.83,21.99,21.83,21.96,161800.0,13.3777,13.4758,13.3777,13.4574,161800.0
2004-12-22 11:00:00,21.95,22.03,21.95,22.03,127400.0,13.4513,13.5003,13.4513,13.5003,127400.0
2004-12-22 11:30:00,22.02,22.06,21.93,22.0,265400.0,13.4942,13.5187,13.439,13.4819,265400.0
2004-12-22 12:00:00,22.0,22.03,21.94,22.02,57700.0,13.4819,13.5003,13.4452,13.4942,57700.0
2004-12-22 12:30:00,22.01,22.02,21.97,22.02,49800.0,13.4881,13.4942,13.4635,13.4942,49800.0
2004-12-22 13:00:00,22.02,22.03,22.0,22.01,140300.0,13.4942,13.5003,13.4819,13.4881,140300.0
2004-12-22 13:30:00,22.01,22.06,21.99,22.01,55700.0,13.4881,13.5187,13.4758,13.4881,55700.0
2004-12-22 14:00:00,22.0,22.08,22.0,22.05,59800.0,13.4819,13.531,13.4819,13.5126,59800.0
2004-12-22 14:30:00,22.04,22.08,22.02,22.07,103100.0,13.5064,13.531,13.4942,13.5248,103100.0
2004-12-22 15:00:00,22.07,22.08,22.02,22.03,77900.0,13.5248,13.531,13.4942,13.5003,77900.0
2004-12-22 15:30:00,22.02,22.05,21.99,22.04,114100.0,13.4942,13.5126,13.4758,13.5064,114100.0
2004-12-23 09:30:00,21.98,22.09,21.96,22.08,110700.0,13.4697,13.5371,13.4574,13.531,110700.0
2004-12-23 10:00:00,22.08,22.1,22.01,22.1,109000.0,13.531,13.5432,13.4881,13.5432,109000.0
2004-12-23 10:30:00,22.1,22.1,22.03,22.07,41000.0,13.5432,13.5432,13.5003,13.5248,41000.0
2004-12-23 11:00:00,22.08,22.12,22.03,22.11,75500.0,13.531,13.5555,13.5003,13.5493,75500.0
2004-12-23 11:30:00,22.12,22.23,22.11,22.13,172300.0,13.5555,13.6229,13.5493,13.5616,172300.0
2004-12-23 12:00:00,22.14,22.15,22.07,22.11,40200.0,13.5677,13.5738,13.5248,13.5493,40200.0
2004-12-23 12:30:00,22.11,22.15,22.1,22.13,34800.0,13.5493,13.5738,13.5432,13.5616,34800.0
2004-12-23 13:00:00,22.13,22.19,22.12,22.19,76400.0,13.5616,13.5984,13.5555,13.5984,76400.0
2004-12-23 13:30:00,22.19,22.24,22.18,22.23,84200.0,13.5984,13.629,13.5922,13.6229,84200.0
2004-12-23 14:00:00,22.23,22.24,22.18,22.18,57500.0,13.6229,13.629,13.5922,13.5922,57500.0
2004-12-23 14:30:00,22.18,22.19,22.13,22.16,48000.0,13.5922,13.5984,13.5616,13.58,48000.0
2004-12-23 15:00:00,22.16,22.21,22.12,22.12,68500.0,13.58,13.6106,13.5555,13.5555,68500.0
2004-12-23 15:30:00,22.13,22.19,22.13,22.19,62600.0,13.5616,13.5984,13.5616,13.5984,62600.0
2004-12-27 09:30:00,22.19,22.19,22.06,22.07,117300.0,13.5984,13.5984,13.5187,13.5248,117300.0
2004-12-27 10:00:00,22.08,22.11,22.02,22.03,50200.0,13.531,13.5493,13.4942,13.5003,50200.0
2004-12-27 10:30:00,22.03,22.08,21.97,21.98,82500.0,13.5003,13.531,13.4635,13.4697,82500.0
2004-12-27 11:00:00,21.98,21.99,21.86,21.88,52800.0,13.4697,13.4758,13.3961,13.4084,52800.0
2004-12-27 11:30:00,21.87,21.9,21.82,21.88,72400.0,13.4023,13.4206,13.3716,13.4084,72400.0
2004-12-27 12:00:00,21.88,21.93,21.84,21.85,73800.0,13.4084,13.439,13.3839,13.39,73800.0
2004-12-27 12:30:00,21.86,21.86,21.76,21.78,58900.0,13.3961,13.3961,13.3349,13.3471,58900.0
2004-12-27 13:00:00,21.77,21.85,21.75,21.84,41600.0,13.341,13.39,13.3287,13.3839,41600.0
2004-12-27 13:30:00,21.83,21.9,21.83,21.88,50300.0,13.3777,13.4206,13.3777,13.4084,50300.0
2004-12-27 14:00:00,21.87,21.96,21.85,21.96,51500.0,13.4023,13.4574,13.39,13.4574,51500.0
2004-12-27 14:30:00,21.96,22.0,21.93,21.96,87500.0,13.4574,13.4819,13.439,13.4574,87500.0
2004-12-27 15:00:00,21.95,22.03,21.93,21.99,111600.0,13.4513,13.5003,13.439,13.4758,111600.0
2004-12-27 15:30:00,21.99,22.0,21.89,21.92,107000.0,13.4758,13.4819,13.4145,13.4329,107000.0
2004-12-28 09:30:00,22.03,22.03,21.94,21.95,109400.0,13.5003,13.5003,13.4452,13.4513,109400.0
2004-12-28 10:00:00,21.95,22.04,21.94,21.99,107700.0,13.4513,13.5064,13.4452,13.4758,107700.0
2004-12-28 10:30:00,21.99,22.05,21.98,22.02,82100.0,13.4758,13.5126,13.4697,13.4942,82100.0
2004-12-28 11:00:00,22.03,22.09,22.02,22.09,62100.0,13.5003,13.5371,13.4942,13.5371,62100.0
2004-12-28 11:30:00,22.09,22.09,21.9,21.92,109900.0,13.5371,13.5371,13.4206,13.4329,109900.0
2004-12-28 12:00:00,21.92,21.93,21.81,21.86,129000.0,13.4329,13.439,13.3655,13.3961,129000.0
2004-12-28 12:30:00,21.85,21.95,21.85,21.95,65800.0,13.39,13.4513,13.39,13.4513,65800.0
2004-12-28 13:00:00,21.95,21.96,21.87,21.9,93500.0,13.4513,13.4574,13.4023,13.4206,93500.0
2004-12-28 13:30:00,21.9,22.01,21.9,22.01,45300.0,13.4206,13.4881,13.4206,13.4881,45300.0
2004-12-28 14:00:00,22.01,22.12,22.0,22.11,85800.0,13.4881,13.5555,13.4819,13.5493,85800.0
2004-12-28 14:30:00,22.12,22.2,22.11,22.2,82600.0,13.5555,13.6045,13.5493,13.6045,82600.0
2004-12-28 15:00:00,22.2,22.27,22.19,22.27,119600.0,13.6045,13.6474,13.5984,13.6474,119600.0
2004-12-28 15:30:00,22.28,22.31,22.25,22.27,116800.0,13.6535,13.6719,13.6351,13.6474,116800.0
2004-12-29 09:30:00,22.2,22.24,21.96,22.03,95700.0,13.6045,13.629,13.4574,13.5003,95700.0
2004-12-29 10:00:00,22.03,22.03,21.93,21.98,84600.0,13.5003,13.5003,13.439,13.4697,84600.0
2004-12-29 10:30:00,21.98,21.99,21.93,21.94,100900.0,13.4697,13.4758,13.439,13.4452,100900.0
2004-12-29 11:00:00,21.94,21.99,21.92,21.98,166500.0,13.4452,13.4758,13.4329,13.4697,166500.0
2004-12-29 11:30:00,21.97,21.99,21.93,21.97,83100.0,13.4635,13.4758,13.439,13.4635,83100.0
2004-12-29 12:00:00,21.97,21.97,21.93,21.95,47300.0,13.4635,13.4635,13.439,13.4513,47300.0
2004-12-29 12:30:00,21.94,21.95,21.9,21.9,50000.0,13.4452,13.4513,13.4206,13.4206,50000.0
2004-12-29 13:00:00,21.9,21.93,21.89,21.9,101800.0,13.4206,13.439,13.4145,13.4206,101800.0
2004-12-29 13:30:00,21.89,21.93,21.88,21.9,31600.0,13.4145,13.439,13.4084,13.4206,31600.0
2004-12-29 14:00:00,21.9,21.97,21.9,21.95,42500.0,13.4206,13.4635,13.4206,13.4513,42500.0
2004-12-29 14:30:00,21.94,21.96,21.92,21.92,61900.0,13.4452,13.4574,13.4329,13.4329,61900.0
2004-12-29 15:00:00,21.92,21.95,21.91,21.95,44900.0,13.4329,13.4513,13.4268,13.4513,44900.0
2004-12-29 15:30:00,21.94,21.98,21.9,21.98,143100.0,13.4452,13.4697,13.4206,13.4697,143100.0
2004-12-30 09:30:00,21.98,22.07,21.92,22.01,82100.0,13.4697,13.5248,13.4329,13.4881,82100.0
2004-12-30 10:00:00,21.99,22.01,21.94,21.99,94900.0,13.4758,13.4881,13.4452,13.4758,94900.0
2004-12-30 10:30:00,21.99,22.07,21.96,22.07,93200.0,13.4758,13.5248,13.4574,13.5248,93200.0
2004-12-30 11:00:00,22.07,22.19,22.05,22.19,103000.0,13.5248,13.5984,13.5126,13.5984,103000.0
2004-12-30 11:30:00,22.2,22.3,22.2,22.26,111300.0,13.6045,13.6658,13.6045,13.6413,111300.0
2004-12-30 12:00:00,22.25,22.29,22.25,22.29,65800.0,13.6351,13.6596,13.6351,13.6596,65800.0
2004-12-30 12:30:00,22.28,22.34,22.28,22.34,53600.0,13.6535,13.6903,13.6535,13.6903,53600.0
2004-12-30 13:00:00,22.33,22.34,22.31,22.33,55000.0,13.6842,13.6903,13.6719,13.6842,55000.0
2004-12-30 13:30:00,22.34,22.38,22.33,22.37,114600.0,13.6903,13.7148,13.6842,13.7087,114600.0
2004-12-30 14:00:00,22.35,22.37,22.35,22.36,57600.0,13.6964,13.7087,13.6964,13.7025,57600.0
2004-12-30 14:30:00,22.35,22.38,22.33,22.36,61200.0,13.6964,13.7148,13.6842,13.7025,61200.0
2004-12-30 15:00:00,22.36,22.39,22.34,22.36,69100.0,13.7025,13.7209,13.6903,13.7025,69100.0
2004-12-30 15:30:00,22.35,22.39,22.33,22.33,82300.0,13.6964,13.7209,13.6842,13.6842,82300.0
2004-12-31 09:30:00,22.4,22.4,22.23,22.37,107200.0,13.7271,13.7271,13.6229,13.7087,107200.0
2004-12-31 10:00:00,22.37,22.44,22.37,22.43,51700.0,13.7087,13.7516,13.7087,13.7454,51700.0
2004-12-31 10:30:00,22.43,22.46,22.36,22.41,82100.0,13.7454,13.7638,13.7025,13.7332,82100.0
2004-12-31 11:00:00,22.41,22.49,22.38,22.45,96800.0,13.7332,13.7822,13.7148,13.7577,96800.0
2004-12-31 11:30:00,22.44,22.55,22.44,22.54,146200.0,13.7516,13.819,13.7516,13.8128,146200.0
2004-12-31 12:00:00,22.55,22.55,22.38,22.38,70400.0,13.819,13.819,13.7148,13.7148,70400.0
2004-12-31 12:30:00,22.39,22.45,22.38,22.4,42100.0,13.7209,13.7577,13.7148,13.7271,42100.0
2004-12-31 13:00:00,22.4,22.42,22.36,22.39,33400.0,13.7271,13.7393,13.7025,13.7209,33400.0
2004-12-31 13:30:00,22.39,22.43,22.35,22.37,42900.0,13.7209,13.7454,13.6964,13.7087,42900.0
2004-12-31 14:00:00,22.36,22.46,22.35,22.45,41100.0,13.7025,13.7638,13.6964,13.7577,41100.0
2004-12-31 14:30:00,22.43,22.52,22.43,22.5,72800.0,13.7454,13.8006,13.7454,13.7883,72800.0
2004-12-31 15:00:00,22.49,22.5,22.46,22.48,53500.0,13.7822,13.7883,13.7638,13.7761,53500.0
2004-12-31 15:30:00,22.47,22.5,22.36,22.37,121900.0,13.7699,13.7883,13.7025,13.7087,121900.0
2005-01-03 09:30:00,22.47,22.47,22.35,22.4,198700.0,13.7699,13.7699,13.6964,13.7271,198700.0
2005-01-03 10:00:00,22.41,22.46,22.38,22.4,219000.0,13.7332,13.7638,13.7148,13.7271,219000.0
2005-01-03 10:30:00,22.41,22.44,22.33,22.38,154300.0,13.7332,13.7516,13.6842,13.7148,154300.0
2005-01-03 11:00:00,22.38,22.38,22.21,22.23,180000.0,13.7148,13.7148,13.6106,13.6229,180000.0
2005-01-03 11:30:00,22.23,22.29,22.13,22.13,109500.0,13.6229,13.6596,13.5616,13.5616,109500.0
2005-01-03 12:00:00,22.14,22.15,22.03,22.04,132400.0,13.5677,13.5738,13.5003,13.5064,132400.0
2005-01-03 12:30:00,22.04,22.07,22.01,22.06,70300.0,13.5064,13.5248,13.4881,13.5187,70300.0
2005-01-03 13:00:00,22.06,22.1,21.89,21.91,125100.0,13.5187,13.5432,13.4145,13.4268,125100.0
2005-01-03 13:30:00,21.91,21.97,21.86,21.87,122100.0,13.4268,13.4635,13.3961,13.4023,122100.0
2005-01-03 14:00:00,21.86,22.04,21.86,22.03,150500.0,13.3961,13.5064,13.3961,13.5003,150500.0
2005-01-03 14:30:00,22.02,22.08,22.01,22.01,154600.0,13.4942,13.531,13.4881,13.4881,154600.0
2005-01-03 15:00:00,22.02,22.03,21.96,21.99,189800.0,13.4942,13.5003,13.4574,13.4758,189800.0
2005-01-03 15:30:00,21.98,22.0,21.88,21.94,222900.0,13.4697,13.4819,13.4084,13.4452,222900.0
2005-01-04 09:30:00,22.08,22.14,21.98,22.14,221300.0,13.531,13.5677,13.4697,13.5677,221300.0
2005-01-04 10:00:00,22.11,22.15,22.03,22.04,116400.0,13.5493,13.5738,13.5003,13.5064,116400.0
2005-01-04 10:30:00,22.04,22.09,22.0,22.06,142700.0,13.5064,13.5371,13.4819,13.5187,142700.0
2005-01-04 11:00:00,22.06,22.13,22.04,22.12,96600.0,13.5187,13.5616,13.5064,13.5555,96600.0
2005-01-04 11:30:00,22.13,22.2,22.1,22.19,121900.0,13.5616,13.6045,13.5432,13.5984,121900.0
2005-01-04 12:00:00,22.18,22.2,22.1,22.14,120300.0,13.5922,13.6045,13.5432,13.5677,120300.0
2005-01-04 12:30:00,22.15,22.15,22.01,22.03,164000.0,13.5738,13.5738,13.4881,13.5003,164000.0
2005-01-04 13:00:00,22.04,22.04,21.92,21.98,224200.0,13.5064,13.5064,13.4329,13.4697,224200.0
2005-01-04 13:30:00,21.98,21.99,21.9,21.9,124200.0,13.4697,13.4758,13.4206,13.4206,124200.0
2005-01-04 14:00:00,21.9,22.0,21.67,21.68,276000.0,13.4206,13.4819,13.2797,13.2858,276000.0
2005-01-04 14:30:00,21.68,21.71,21.54,21.65,389300.0,13.2858,13.3042,13.2,13.2674,389300.0
2005-01-04 15:00:00,21.64,21.7,21.57,21.7,254400.0,13.2613,13.2981,13.2184,13.2981,254400.0
2005-01-04 15:30:00,21.71,21.77,21.71,21.74,202900.0,13.3042,13.341,13.3042,13.3226,202900.0
2005-01-05 09:30:00,21.72,21.78,21.64,21.64,249300.0,13.3103,13.3471,13.2613,13.2613,249300.0
2005-01-05 10:00:00,21.63,21.76,21.59,21.7,227800.0,13.2552,13.3349,13.2307,13.2981,227800.0
2005-01-05 10:30:00,21.69,21.73,21.65,21.65,201400.0,13.292,13.3165,13.2674,13.2674,201400.0
2005-01-05 11:00:00,21.65,21.68,21.62,21.65,220100.0,13.2674,13.2858,13.2491,13.2674,220100.0
2005-01-05 11:30:00,21.65,21.7,21.64,21.7,134800.0,13.2674,13.2981,13.2613,13.2981,134800.0
2005-01-05 12:00:00,21.7,21.7,21.64,21.67,107000.0,13.2981,13.2981,13.2613,13.2797,107000.0
2005-01-05 12:30:00,21.66,21.67,21.59,21.63,104500.0,13.2736,13.2797,13.2307,13.2552,104500.0
2005-01-05 13:00:00,21.64,21.78,21.62,21.77,144600.0,13.2613,13.3471,13.2491,13.341,144600.0
2005-01-05 13:30:00,21.77,21.8,21.7,21.7,191500.0,13.341,13.3594,13.2981,13.2981,191500.0
2005-01-05 14:00:00,21.7,21.72,21.62,21.63,349800.0,13.2981,13.3103,13.2491,13.2552,349800.0
2005-01-05 14:30:00,21.63,21.63,21.5,21.5,227700.0,13.2552,13.2552,13.1755,13.1755,227700.0
2005-01-05 15:00:00,21.5,21.52,21.41,21.44,398100.0,13.1755,13.1878,13.1204,13.1388,398100.0
2005-01-05 15:30:00,21.45,21.5,21.38,21.39,415300.0,13.1449,13.1755,13.102,13.1081,415300.0
2005-01-06 09:30:00,21.36,21.52,21.36,21.41,209000.0,13.0897,13.1878,13.0897,13.1204,209000.0
2005-01-06 10:00:00,21.41,21.43,21.36,21.38,162600.0,13.1204,13.1326,13.0897,13.102,162600.0
2005-01-06 10:30:00,21.38,21.51,21.37,21.5,217500.0,13.102,13.1816,13.0959,13.1755,217500.0
2005-01-06 11:00:00,21.51,21.61,21.49,21.52,184700.0,13.1816,13.2429,13.1694,13.1878,184700.0
2005-01-06 11:30:00,21.52,21.71,21.52,21.64,142600.0,13.1878,13.3042,13.1878,13.2613,142600.0
2005-01-06 12:00:00,21.64,21.64,21.56,21.58,135100.0,13.2613,13.2613,13.2123,13.2245,135100.0
2005-01-06 12:30:00,21.6,21.69,21.6,21.62,129600.0,13.2368,13.292,13.2368,13.2491,129600.0
2005-01-06 13:00:00,21.61,21.74,21.6,21.69,130300.0,13.2429,13.3226,13.2368,13.292,130300.0
2005-01-06 13:30:00,21.68,21.85,21.68,21.85,163600.0,13.2858,13.39,13.2858,13.39,163600.0
2005-01-06 14:00:00,21.84,21.93,21.84,21.92,198000.0,13.3839,13.439,13.3839,13.4329,198000.0
2005-01-06 14:30:00,21.92,21.96,21.8,21.8,255700.0,13.4329,13.4574,13.3594,13.3594,255700.0
2005-01-06 15:00:00,21.8,21.87,21.76,21.76,152500.0,13.3594,13.4023,13.3349,13.3349,152500.0
2005-01-06 15:30:00,21.72,21.85,21.72,21.78,247500.0,13.3103,13.39,13.3103,13.3471,247500.0
2005-01-07 09:30:00,21.84,22.0,21.83,21.97,222900.0,13.3839,13.4819,13.3777,13.4635,222900.0
2005-01-07 10:00:00,21.97,22.05,21.93,21.94,208700.0,13.4635,13.5126,13.439,13.4452,208700.0
2005-01-07 10:30:00,21.94,22.0,21.89,21.92,153500.0,13.4452,13.4819,13.4145,13.4329,153500.0
2005-01-07 11:00:00,21.92,21.97,21.91,21.97,120500.0,13.4329,13.4635,13.4268,13.4635,120500.0
2005-01-07 11:30:00,21.97,22.0,21.96,21.98,134600.0,13.4635,13.4819,13.4574,13.4697,134600.0
2005-01-07 12:00:00,21.98,22.04,21.97,22.04,109900.0,13.4697,13.5064,13.4635,13.5064,109900.0
2005-01-07 12:30:00,22.04,22.1,22.03,22.09,135700.0,13.5064,13.5432,13.5003,13.5371,135700.0
2005-01-07 13:00:00,22.1,22.11,21.92,21.92,164000.0,13.5432,13.5493,13.4329,13.4329,164000.0
2005-01-07 13:30:00,21.93,21.93,21.75,21.89,276400.0,13.439,13.439,13.3287,13.4145,276400.0
2005-01-07 14:00:00,21.89,21.92,21.85,21.87,87300.0,13.4145,13.4329,13.39,13.4023,87300.0
2005-01-07 14:30:00,21.88,21.88,21.81,21.88,96900.0,13.4084,13.4084,13.3655,13.4084,96900.0
2005-01-07 15:00:00,21.88,21.9,21.83,21.85,221000.0,13.4084,13.4206,13.3777,13.39,221000.0
2005-01-07 15:30:00,21.85,21.86,21.8,21.84,283200.0,13.39,13.3961,13.3594,13.3839,283200.0
2005-01-10 09:30:00,21.95,21.97,21.84,21.96,187600.0,13.4513,13.4635,13.3839,13.4574,187600.0
2005-01-10 10:00:00,21.96,21.96,21.9,21.95,193300.0,13.4574,13.4574,13.4206,13.4513,193300.0
2005-01-10 10:30:00,21.95,21.96,21.88,21.89,180500.0,13.4513,13.4574,13.4084,13.4145,180500.0
2005-01-10 11:00:00,21.89,21.92,21.87,21.92,134700.0,13.4145,13.4329,13.4023,13.4329,134700.0
2005-01-10 11:30:00,21.92,21.96,21.9,21.95,121200.0,13.4329,13.4574,13.4206,13.4513,121200.0
2005-01-10 12:00:00,21.96,21.98,21.91,21.95,127100.0,13.4574,13.4697,13.4268,13.4513,127100.0
2005-01-10 12:30:00,21.95,21.97,21.92,21.94,80800.0,13.4513,13.4635,13.4329,13.4452,80800.0
2005-01-10 13:00:00,21.94,21.95,21.89,21.94,120400.0,13.4452,13.4513,13.4145,13.4452,120400.0
2005-01-10 13:30:00,21.95,22.04,21.92,22.0,85000.0,13.4513,13.5064,13.4329,13.4819,85000.0
2005-01-10 14:00:00,22.01,22.01,21.95,21.99,72200.0,13.4881,13.4881,13.4513,13.4758,72200.0
2005-01-10 14:30:00,21.99,21.99,21.92,21.94,91100.0,13.4758,13.4758,13.4329,13.4452,91100.0
2005-01-10 15:00:00,21.94,21.95,21.91,21.93,108800.0,13.4452,13.4513,13.4268,13.439,108800.0
2005-01-10 15:30:00,21.94,22.03,21.91,22.01,287400.0,13.4452,13.5003,13.4268,13.4881,287400.0
2005-01-11 09:30:00,22.02,22.02,21.8,21.88,110000.0,13.4942,13.4942,13.3594,13.4084,110000.0
2005-01-11 10:00:00,21.88,21.97,21.79,21.97,305700.0,13.4084,13.4635,13.3532,13.4635,305700.0
2005-01-11 10:30:00,21.97,21.97,21.89,21.92,262500.0,13.4635,13.4635,13.4145,13.4329,262500.0
2005-01-11 11:00:00,21.93,21.97,21.88,21.88,170200.0,13.439,13.4635,13.4084,13.4084,170200.0
2005-01-11 11:30:00,21.89,21.92,21.85,21.89,116600.0,13.4145,13.4329,13.39,13.4145,116600.0
2005-01-11 12:00:00,21.88,21.89,21.81,21.83,88600.0,13.4084,13.4145,13.3655,13.3777,88600.0
2005-01-11 12:30:00,21.83,21.85,21.8,21.8,106400.0,13.3777,13.39,13.3594,13.3594,106400.0
2005-01-11 13:00:00,21.8,21.86,21.78,21.83,111100.0,13.3594,13.3961,13.3471,13.3777,111100.0
2005-01-11 13:30:00,21.83,21.83,21.77,21.79,91800.0,13.3777,13.3777,13.341,13.3532,91800.0
2005-01-11 14:00:00,21.8,21.88,21.78,21.82,89700.0,13.3594,13.4084,13.3471,13.3716,89700.0
2005-01-11 14:30:00,21.82,21.83,21.72,21.76,96200.0,13.3716,13.3777,13.3103,13.3349,96200.0
2005-01-11 15:00:00,21.75,21.82,21.74,21.81,100800.0,13.3287,13.3716,13.3226,13.3655,100800.0
2005-01-11 15:30:00,21.81,21.81,21.68,21.74,200800.0,13.3655,13.3655,13.2858,13.3226,200800.0
2005-01-12 09:30:00,21.65,21.86,21.64,21.74,158600.0,13.2674,13.3961,13.2613,13.3226,158600.0
2005-01-12 10:00:00,21.73,21.78,21.61,21.62,116800.0,13.3165,13.3471,13.2429,13.2491,116800.0
2005-01-12 10:30:00,21.62,21.63,21.54,21.59,196500.0,13.2491,13.2552,13.2,13.2307,196500.0
2005-01-12 11:00:00,21.58,21.67,21.56,21.67,72600.0,13.2245,13.2797,13.2123,13.2797,72600.0
2005-01-12 11:30:00,21.67,21.69,21.58,21.63,154800.0,13.2797,13.292,13.2245,13.2552,154800.0
2005-01-12 12:00:00,21.62,21.65,21.58,21.58,304700.0,13.2491,13.2674,13.2245,13.2245,304700.0
2005-01-12 12:30:00,21.58,21.62,21.57,21.58,91500.0,13.2245,13.2491,13.2184,13.2245,91500.0
2005-01-12 13:00:00,21.59,21.63,21.56,21.57,58600.0,13.2307,13.2552,13.2123,13.2184,58600.0
2005-01-12 13:30:00,21.56,21.6,21.52,21.55,118200.0,13.2123,13.2368,13.1878,13.2062,118200.0
2005-01-12 14:00:00,21.54,21.63,21.54,21.62,56500.0,13.2,13.2552,13.2,13.2491,56500.0
2005-01-12 14:30:00,21.63,21.63,21.56,21.6,194500.0,13.2552,13.2552,13.2123,13.2368,194500.0
2005-01-12 15:00:00,21.59,21.62,21.58,21.59,283900.0,13.2307,13.2491,13.2245,13.2307,283900.0
2005-01-12 15:30:00,21.6,21.6,21.58,21.59,386600.0,13.2368,13.2368,13.2245,13.2307,386600.0
2005-01-13 09:30:00,21.58,21.77,21.57,21.71,305900.0,13.2245,13.341,13.2184,13.3042,305900.0
2005-01-13 10:00:00,21.71,21.79,21.69,21.78,268200.0,13.3042,13.3532,13.292,13.3471,268200.0
2005-01-13 10:30:00,21.79,21.83,21.7,21.73,95900.0,13.3532,13.3777,13.2981,13.3165,95900.0
2005-01-13 11:00:00,21.74,21.8,21.74,21.79,73300.0,13.3226,13.3594,13.3226,13.3532,73300.0
2005-01-13 11:30:00,21.79,21.79,21.69,21.78,98200.0,13.3532,13.3532,13.292,13.3471,98200.0
2005-01-13 12:00:00,21.78,21.8,21.75,21.8,44200.0,13.3471,13.3594,13.3287,13.3594,44200.0
2005-01-13 12:30:00,21.8,21.81,21.78,21.79,63600.0,13.3594,13.3655,13.3471,13.3532,63600.0
2005-01-13 13:00:00,21.79,21.81,21.79,21.8,204100.0,13.3532,13.3655,13.3532,13.3594,204100.0
2005-01-13 13:30:00,21.8,21.95,21.79,21.94,78000.0,13.3594,13.4513,13.3532,13.4452,78000.0
2005-01-13 14:00:00,21.94,21.97,21.91,21.97,70100.0,13.4452,13.4635,13.4268,13.4635,70100.0
2005-01-13 14:30:00,21.98,22.03,21.96,22.01,126800.0,13.4697,13.5003,13.4574,13.4881,126800.0
2005-01-13 15:00:00,22.0,22.02,21.9,21.9,138900.0,13.4819,13.4942,13.4206,13.4206,138900.0
2005-01-13 15:30:00,21.89,21.95,21.81,21.86,193700.0,13.4145,13.4513,13.3655,13.3961,193700.0
2005-01-14 09:30:00,21.9,22.0,21.82,21.97,149900.0,13.4206,13.4819,13.3716,13.4635,149900.0
2005-01-14 10:00:00,21.97,21.98,21.87,21.9,223900.0,13.4635,13.4697,13.4023,13.4206,223900.0
2005-01-14 10:30:00,21.91,21.92,21.88,21.89,187200.0,13.4268,13.4329,13.4084,13.4145,187200.0
2005-01-14 11:00:00,21.89,21.9,21.83,21.85,158400.0,13.4145,13.4206,13.3777,13.39,158400.0
2005-01-14 11:30:00,21.85,21.85,21.81,21.85,76700.0,13.39,13.39,13.3655,13.39,76700.0
2005-01-14 12:00:00,21.85,21.9,21.83,21.9,221500.0,13.39,13.4206,13.3777,13.4206,221500.0
2005-01-14 12:30:00,21.9,21.93,21.86,21.86,75800.0,13.4206,13.439,13.3961,13.3961,75800.0
2005-01-14 13:00:00,21.85,21.9,21.85,21.9,56000.0,13.39,13.4206,13.39,13.4206,56000.0
2005-01-14 13:30:00,21.9,21.9,21.85,21.85,121300.0,13.4206,13.4206,13.39,13.39,121300.0
2005-01-14 14:00:00,21.86,21.9,21.85,21.85,66800.0,13.3961,13.4206,13.39,13.39,66800.0
2005-01-14 14:30:00,21.86,21.9,21.86,21.88,93100.0,13.3961,13.4206,13.3961,13.4084,93100.0
2005-01-14 15:00:00,21.89,21.93,21.87,21.92,129000.0,13.4145,13.439,13.4023,13.4329,129000.0
2005-01-14 15:30:00,21.93,21.96,21.92,21.92,158700.0,13.439,13.4574,13.4329,13.4329,158700.0
2005-01-18 09:30:00,22.07,22.39,22.05,22.33,542500.0,13.5248,13.7209,13.5126,13.6842,542500.0
2005-01-18 10:00:00,22.34,22.45,22.34,22.45,257700.0,13.6903,13.7577,13.6903,13.7577,257700.0
2005-01-18 10:30:00,22.45,22.91,22.45,22.74,440200.0,13.7577,14.0396,13.7577,13.9354,440200.0
2005-01-18 11:00:00,22.71,22.85,22.59,22.83,239100.0,13.917,14.0028,13.8435,13.9906,239100.0
2005-01-18 11:30:00,22.83,22.96,22.83,22.92,224900.0,13.9906,14.0702,13.9906,14.0457,224900.0
2005-01-18 12:00:00,22.91,22.99,22.85,22.89,312100.0,14.0396,14.0886,14.0028,14.0273,312100.0
2005-01-18 12:30:00,22.89,22.95,22.83,22.94,173000.0,14.0273,14.0641,13.9906,14.058,173000.0
2005-01-18 13:00:00,22.94,22.98,22.85,22.87,171700.0,14.058,14.0825,14.0028,14.0151,171700.0
2005-01-18 13:30:00,22.87,22.99,22.87,22.96,145900.0,14.0151,14.0886,14.0151,14.0702,145900.0
2005-01-18 14:00:00,22.96,23.07,22.96,23.05,286100.0,14.0702,14.1376,14.0702,14.1254,286100.0
2005-01-18 14:30:00,23.05,23.06,23.03,23.03,216600.0,14.1254,14.1315,14.1131,14.1131,216600.0
2005-01-18 15:00:00,23.03,23.12,23.03,23.11,271100.0,14.1131,14.1683,14.1131,14.1622,271100.0
2005-01-18 15:30:00,23.11,23.2,23.07,23.19,496700.0,14.1622,14.2173,14.1376,14.2112,496700.0
2005-01-19 09:30:00,23.25,23.55,23.2,23.5,565800.0,14.2479,14.4318,14.2173,14.4011,565800.0
2005-01-19 10:00:00,23.55,23.64,23.44,23.5,436900.0,14.4318,14.4869,14.3644,14.4011,436900.0
2005-01-19 10:30:00,23.5,23.52,23.24,23.26,398800.0,14.4011,14.4134,14.2418,14.2541,398800.0
2005-01-19 11:00:00,23.26,23.5,23.25,23.49,302700.0,14.2541,14.4011,14.2479,14.395,302700.0
2005-01-19 11:30:00,23.49,23.5,23.32,23.36,274800.0,14.395,14.4011,14.2908,14.3154,274800.0
2005-01-19 12:00:00,23.36,23.38,23.25,23.3,318100.0,14.3154,14.3276,14.2479,14.2786,318100.0
2005-01-19 12:30:00,23.3,23.39,23.3,23.38,113800.0,14.2786,14.3337,14.2786,14.3276,113800.0
2005-01-19 13:00:00,23.39,23.4,23.3,23.31,214500.0,14.3337,14.3399,14.2786,14.2847,214500.0
2005-01-19 13:30:00,23.31,23.42,23.31,23.36,187200.0,14.2847,14.3521,14.2847,14.3154,187200.0
2005-01-19 14:00:00,23.36,23.38,23.35,23.37,156000.0,14.3154,14.3276,14.3092,14.3215,156000.0
2005-01-19 14:30:00,23.37,23.37,23.26,23.31,276300.0,14.3215,14.3215,14.2541,14.2847,276300.0
2005-01-19 15:00:00,23.31,23.32,23.25,23.26,221700.0,14.2847,14.2908,14.2479,14.2541,221700.0
2005-01-19 15:30:00,23.25,23.31,23.24,23.3,319600.0,14.2479,14.2847,14.2418,14.2786,319600.0
2005-01-20 09:30:00,23.33,23.51,23.31,23.49,244900.0,14.297,14.4073,14.2847,14.395,244900.0
2005-01-20 10:00:00,23.49,23.51,23.33,23.33,227600.0,14.395,14.4073,14.297,14.297,227600.0
2005-01-20 10:30:00,23.33,23.53,23.33,23.52,264000.0,14.297,14.4195,14.297,14.4134,264000.0
2005-01-20 11:00:00,23.52,23.57,23.39,23.41,214200.0,14.4134,14.444,14.3337,14.346,214200.0
2005-01-20 11:30:00,23.42,23.56,23.42,23.46,139000.0,14.3521,14.4379,14.3521,14.3766,139000.0
2005-01-20 12:00:00,23.47,23.51,23.38,23.38,137600.0,14.3828,14.4073,14.3276,14.3276,137600.0
2005-01-20 12:30:00,23.4,23.46,23.35,23.35,117000.0,14.3399,14.3766,14.3092,14.3092,117000.0
2005-01-20 13:00:00,23.35,23.41,23.22,23.3,182300.0,14.3092,14.346,14.2296,14.2786,182300.0
2005-01-20 13:30:00,23.3,23.35,23.27,23.28,88900.0,14.2786,14.3092,14.2602,14.2663,88900.0
2005-01-20 14:00:00,23.29,23.44,23.28,23.37,161300.0,14.2725,14.3644,14.2663,14.3215,161300.0
2005-01-20 14:30:00,23.38,23.42,23.34,23.38,149400.0,14.3276,14.3521,14.3031,14.3276,149400.0
2005-01-20 15:00:00,23.38,23.43,23.31,23.32,193200.0,14.3276,14.3583,14.2847,14.2908,193200.0
2005-01-20 15:30:00,23.32,23.36,23.26,23.33,312800.0,14.2908,14.3154,14.2541,14.297,312800.0
2005-01-21 09:30:00,23.17,23.21,22.75,22.96,376800.0,14.1989,14.2234,13.9415,14.0702,376800.0
2005-01-21 10:00:00,22.96,22.96,22.83,22.84,185600.0,14.0702,14.0702,13.9906,13.9967,185600.0
2005-01-21 10:30:00,22.85,22.85,22.77,22.8,198100.0,14.0028,14.0028,13.9538,13.9722,198100.0
2005-01-21 11:00:00,22.8,22.81,22.74,22.76,136500.0,13.9722,13.9783,13.9354,13.9477,136500.0
2005-01-21 11:30:00,22.77,22.8,22.76,22.8,99900.0,13.9538,13.9722,13.9477,13.9722,99900.0
2005-01-21 12:00:00,22.8,22.81,22.76,22.8,104200.0,13.9722,13.9783,13.9477,13.9722,104200.0
2005-01-21 12:30:00,22.79,22.8,22.76,22.79,74200.0,13.9661,13.9722,13.9477,13.9661,74200.0
2005-01-21 13:00:00,22.78,22.83,22.75,22.77,154100.0,13.9599,13.9906,13.9415,13.9538,154100.0
2005-01-21 13:30:00,22.77,22.78,22.71,22.75,117800.0,13.9538,13.9599,13.917,13.9415,117800.0
2005-01-21 14:00:00,22.75,22.78,22.72,22.76,129900.0,13.9415,13.9599,13.9232,13.9477,129900.0
2005-01-21 14:30:00,22.76,22.79,22.7,22.71,180700.0,13.9477,13.9661,13.9109,13.917,180700.0
2005-01-21 15:00:00,22.72,22.75,22.65,22.67,202300.0,13.9232,13.9415,13.8803,13.8925,202300.0
2005-01-21 15:30:00,22.68,22.74,22.65,22.68,275500.0,13.8986,13.9354,13.8803,13.8986,275500.0
2005-01-24 09:30:00,22.9,23.02,22.82,22.85,224300.0,14.0335,14.107,13.9844,14.0028,224300.0
2005-01-24 10:00:00,22.85,22.9,22.74,22.74,209600.0,14.0028,14.0335,13.9354,13.9354,209600.0
2005-01-24 10:30:00,22.74,22.83,22.68,22.71,142900.0,13.9354,13.9906,13.8986,13.917,142900.0
2005-01-24 11:00:00,22.72,22.9,22.72,22.89,100100.0,13.9232,14.0335,13.9232,14.0273,100100.0
2005-01-24 11:30:00,22.88,22.97,22.88,22.94,99700.0,14.0212,14.0764,14.0212,14.058,99700.0
2005-01-24 12:00:00,22.95,23.0,22.82,22.85,174200.0,14.0641,14.0947,13.9844,14.0028,174200.0
2005-01-24 12:30:00,22.86,22.88,22.82,22.84,116300.0,14.0089,14.0212,13.9844,13.9967,116300.0
2005-01-24 13:00:00,22.83,22.91,22.83,22.86,129300.0,13.9906,14.0396,13.9906,14.0089,129300.0
2005-01-24 13:30:00,22.88,22.88,22.8,22.82,158600.0,14.0212,14.0212,13.9722,13.9844,158600.0
2005-01-24 14:00:00,22.83,22.84,22.79,22.82,326200.0,13.9906,13.9967,13.9661,13.9844,326200.0
2005-01-24 14:30:00,22.82,22.83,22.78,22.81,281400.0,13.9844,13.9906,13.9599,13.9783,281400.0
2005-01-24 15:00:00,22.82,22.88,22.82,22.84,335400.0,13.9844,14.0212,13.9844,13.9967,335400.0
2005-01-24 15:30:00,22.84,22.85,22.8,22.85,367300.0,13.9967,14.0028,13.9722,14.0028,367300.0
2005-01-25 09:30:00,22.95,22.97,22.68,22.7,229900.0,14.0641,14.0764,13.8986,13.9109,229900.0
2005-01-25 10:00:00,22.69,22.8,22.69,22.79,149700.0,13.9048,13.9722,13.9048,13.9661,149700.0
2005-01-25 10:30:00,22.8,22.82,22.69,22.74,172200.0,13.9722,13.9844,13.9048,13.9354,172200.0
2005-01-25 11:00:00,22.75,22.89,22.72,22.89,131200.0,13.9415,14.0273,13.9232,14.0273,131200.0
2005-01-25 11:30:00,22.88,22.89,22.8,22.89,112000.0,14.0212,14.0273,13.9722,14.0273,112000.0
2005-01-25 12:00:00,22.86,22.88,22.81,22.82,127100.0,14.0089,14.0212,13.9783,13.9844,127100.0
2005-01-25 12:30:00,22.82,22.87,22.82,22.85,67900.0,13.9844,14.0151,13.9844,14.0028,67900.0
2005-01-25 13:00:00,22.84,22.9,22.84,22.88,117400.0,13.9967,14.0335,13.9967,14.0212,117400.0
2005-01-25 13:30:00,22.89,22.89,22.81,22.82,103000.0,14.0273,14.0273,13.9783,13.9844,103000.0
2005-01-25 14:00:00,22.81,22.81,22.7,22.7,73900.0,13.9783,13.9783,13.9109,13.9109,73900.0
2005-01-25 14:30:00,22.7,22.75,22.68,22.73,327700.0,13.9109,13.9415,13.8986,13.9293,327700.0
2005-01-25 15:00:00,22.72,22.75,22.72,22.75,252400.0,13.9232,13.9415,13.9232,13.9415,252400.0
2005-01-25 15:30:00,22.75,22.75,22.61,22.67,261700.0,13.9415,13.9415,13.8557,13.8925,261700.0
2005-01-26 09:30:00,22.8,22.93,22.66,22.85,170000.0,13.9722,14.0518,13.8864,14.0028,170000.0
2005-01-26 10:00:00,22.85,22.88,22.71,22.75,147400.0,14.0028,14.0212,13.917,13.9415,147400.0
2005-01-26 10:30:00,22.75,22.76,22.68,22.74,256300.0,13.9415,13.9477,13.8986,13.9354,256300.0
2005-01-26 11:00:00,22.74,22.77,22.67,22.74,158300.0,13.9354,13.9538,13.8925,13.9354,158300.0
2005-01-26 11:30:00,22.74,22.77,22.71,22.77,384000.0,13.9354,13.9538,13.917,13.9538,384000.0
2005-01-26 12:00:00,22.76,22.78,22.68,22.68,190000.0,13.9477,13.9599,13.8986,13.8986,190000.0
2005-01-26 12:30:00,22.68,22.77,22.68,22.75,204600.0,13.8986,13.9538,13.8986,13.9415,204600.0
2005-01-26 13:00:00,22.74,22.81,22.74,22.81,208500.0,13.9354,13.9783,13.9354,13.9783,208500.0
2005-01-26 13:30:00,22.81,22.82,22.75,22.8,263200.0,13.9783,13.9844,13.9415,13.9722,263200.0
2005-01-26 14:00:00,22.81,22.85,22.75,22.75,188200.0,13.9783,14.0028,13.9415,13.9415,188200.0
2005-01-26 14:30:00,22.75,22.76,22.7,22.74,255700.0,13.9415,13.9477,13.9109,13.9354,255700.0
2005-01-26 15:00:00,22.74,22.75,22.7,22.74,209200.0,13.9354,13.9415,13.9109,13.9354,209200.0
2005-01-26 15:30:00,22.74,22.75,22.65,22.67,381600.0,13.9354,13.9415,13.8803,13.8925,381600.0
2005-01-27 09:30:00,22.65,22.77,22.64,22.71,145300.0,13.8803,13.9538,13.8741,13.917,145300.0
2005-01-27 10:00:00,22.71,22.77,22.7,22.77,115400.0,13.917,13.9538,13.9109,13.9538,115400.0
2005-01-27 10:30:00,22.76,22.83,22.75,22.8,139800.0,13.9477,13.9906,13.9415,13.9722,139800.0
2005-01-27 11:00:00,22.81,22.83,22.7,22.77,106300.0,13.9783,13.9906,13.9109,13.9538,106300.0
2005-01-27 11:30:00,22.77,22.83,22.77,22.78,90800.0,13.9538,13.9906,13.9538,13.9599,90800.0
2005-01-27 12:00:00,22.78,22.8,22.78,22.8,115000.0,13.9599,13.9722,13.9599,13.9722,115000.0
2005-01-27 12:30:00,22.8,22.83,22.78,22.79,114400.0,13.9722,13.9906,13.9599,13.9661,114400.0
2005-01-27 13:00:00,22.79,22.81,22.72,22.72,164900.0,13.9661,13.9783,13.9232,13.9232,164900.0
2005-01-27 13:30:00,22.71,22.75,22.69,22.72,165000.0,13.917,13.9415,13.9048,13.9232,165000.0
2005-01-27 14:00:00,22.72,22.75,22.71,22.73,78800.0,13.9232,13.9415,13.917,13.9293,78800.0
2005-01-27 14:30:00,22.72,22.82,22.72,22.81,298300.0,13.9232,13.9844,13.9232,13.9783,298300.0
2005-01-27 15:00:00,22.81,22.98,22.75,22.92,204100.0,13.9783,14.0825,13.9415,14.0457,204100.0
2005-01-27 15:30:00,22.91,22.93,22.78,22.89,218500.0,14.0396,14.0518,13.9599,14.0273,218500.0
2005-01-28 09:30:00,22.64,22.65,22.0,22.03,499600.0,13.8741,13.8803,13.4819,13.5003,499600.0
2005-01-28 10:00:00,22.02,22.09,21.85,22.02,549500.0,13.4942,13.5371,13.39,13.4942,549500.0
2005-01-28 10:30:00,22.02,22.31,22.0,22.27,504800.0,13.4942,13.6719,13.4819,13.6474,504800.0
2005-01-28 11:00:00,22.28,22.45,22.18,22.25,163200.0,13.6535,13.7577,13.5922,13.6351,163200.0
2005-01-28 11:30:00,22.25,22.75,22.23,22.69,188700.0,13.6351,13.9415,13.6229,13.9048,188700.0
2005-01-28 12:00:00,22.66,22.75,22.6,22.66,161800.0,13.8864,13.9415,13.8496,13.8864,161800.0
2005-01-28 12:30:00,22.64,22.69,22.57,22.65,154300.0,13.8741,13.9048,13.8312,13.8803,154300.0
2005-01-28 13:00:00,22.64,22.88,22.63,22.84,177300.0,13.8741,14.0212,13.868,13.9967,177300.0
2005-01-28 13:30:00,22.83,22.87,22.71,22.85,174800.0,13.9906,14.0151,13.917,14.0028,174800.0
2005-01-28 14:00:00,22.85,22.93,22.79,22.93,64900.0,14.0028,14.0518,13.9661,14.0518,64900.0
2005-01-28 14:30:00,22.92,23.33,22.91,23.09,246400.0,14.0457,14.297,14.0396,14.1499,246400.0
2005-01-28 15:00:00,23.09,23.16,22.99,23.02,244500.0,14.1499,14.1928,14.0886,14.107,244500.0
2005-01-28 15:30:00,23.01,23.08,22.95,23.02,280700.0,14.1009,14.1438,14.0641,14.107,280700.0
2005-01-31 09:30:00,23.68,24.0,23.55,23.92,630800.0,14.5115,14.7076,14.4318,14.6585,630800.0
2005-01-31 10:00:00,23.92,24.29,23.87,24.19,770200.0,14.6585,14.8853,14.6279,14.824,770200.0
2005-01-31 10:30:00,24.15,24.19,24.07,24.09,212100.0,14.7995,14.824,14.7505,14.7627,212100.0
2005-01-31 11:00:00,24.09,24.25,24.09,24.17,247500.0,14.7627,14.8608,14.7627,14.8117,247500.0
2005-01-31 11:30:00,24.17,24.2,24.09,24.1,274000.0,14.8117,14.8301,14.7627,14.7688,274000.0
2005-01-31 12:00:00,24.1,24.14,24.02,24.12,131100.0,14.7688,14.7934,14.7198,14.7811,131100.0
2005-01-31 12:30:00,24.12,24.13,24.01,24.12,83500.0,14.7811,14.7872,14.7137,14.7811,83500.0
2005-01-31 13:00:00,24.12,24.12,24.08,24.11,100700.0,14.7811,14.7811,14.7566,14.775,100700.0
2005-01-31 13:30:00,24.11,24.15,24.1,24.13,100600.0,14.775,14.7995,14.7688,14.7872,100600.0
2005-01-31 14:00:00,24.13,24.21,24.13,24.19,149700.0,14.7872,14.8362,14.7872,14.824,149700.0
2005-01-31 14:30:00,24.19,24.22,24.13,24.16,423000.0,14.824,14.8424,14.7872,14.8056,423000.0
2005-01-31 15:00:00,24.16,24.2,24.16,24.18,380500.0,14.8056,14.8301,14.8056,14.8179,380500.0
2005-01-31 15:30:00,24.19,24.21,24.16,24.19,825800.0,14.824,14.8362,14.8056,14.824,825800.0
2005-02-01 09:30:00,24.23,24.24,24.12,24.19,382100.0,14.8485,14.8546,14.7811,14.824,382100.0
2005-02-01 10:00:00,24.19,24.23,24.13,24.18,323800.0,14.824,14.8485,14.7872,14.8179,323800.0
2005-02-01 10:30:00,24.18,24.22,24.15,24.15,287400.0,14.8179,14.8424,14.7995,14.7995,287400.0
2005-02-01 11:00:00,24.16,24.27,24.14,24.15,317300.0,14.8056,14.873,14.7934,14.7995,317300.0
2005-02-01 11:30:00,24.14,24.17,24.05,24.14,208300.0,14.7934,14.8117,14.7382,14.7934,208300.0
2005-02-01 12:00:00,24.14,24.19,24.1,24.1,182000.0,14.7934,14.824,14.7688,14.7688,182000.0
2005-02-01 12:30:00,24.1,24.11,23.98,23.98,181100.0,14.7688,14.775,14.6953,14.6953,181100.0
2005-02-01 13:00:00,23.98,24.02,23.97,23.99,158900.0,14.6953,14.7198,14.6892,14.7014,158900.0
2005-02-01 13:30:00,23.98,24.0,23.92,23.97,150000.0,14.6953,14.7076,14.6585,14.6892,150000.0
2005-02-01 14:00:00,23.97,24.0,23.95,23.96,175100.0,14.6892,14.7076,14.6769,14.683,175100.0
2005-02-01 14:30:00,23.96,24.0,23.94,23.94,262500.0,14.683,14.7076,14.6708,14.6708,262500.0
2005-02-01 15:00:00,23.95,23.99,23.93,23.96,280500.0,14.6769,14.7014,14.6647,14.683,280500.0
2005-02-01 15:30:00,23.96,24.0,23.96,24.0,487900.0,14.683,14.7076,14.683,14.7076,487900.0
2005-02-02 09:30:00,24.08,24.15,24.06,24.08,236900.0,14.7566,14.7995,14.7443,14.7566,236900.0
2005-02-02 10:00:00,24.08,24.08,23.94,23.99,104900.0,14.7566,14.7566,14.6708,14.7014,104900.0
2005-02-02 10:30:00,23.99,24.1,23.95,24.09,264100.0,14.7014,14.7688,14.6769,14.7627,264100.0
2005-02-02 11:00:00,24.09,24.1,23.95,23.99,193500.0,14.7627,14.7688,14.6769,14.7014,193500.0
2005-02-02 11:30:00,23.99,23.99,23.92,23.97,171800.0,14.7014,14.7014,14.6585,14.6892,171800.0
2005-02-02 12:00:00,23.97,24.01,23.93,24.01,121900.0,14.6892,14.7137,14.6647,14.7137,121900.0
2005-02-02 12:30:00,24.01,24.05,24.01,24.03,83500.0,14.7137,14.7382,14.7137,14.7259,83500.0
2005-02-02 13:00:00,24.02,24.04,23.99,24.0,89700.0,14.7198,14.7321,14.7014,14.7076,89700.0
2005-02-02 13:30:00,24.01,24.04,23.99,24.0,194700.0,14.7137,14.7321,14.7014,14.7076,194700.0
2005-02-02 14:00:00,23.99,24.0,23.98,23.99,136800.0,14.7014,14.7076,14.6953,14.7014,136800.0
2005-02-02 14:30:00,23.99,24.0,23.87,23.94,228100.0,14.7014,14.7076,14.6279,14.6708,228100.0
2005-02-02 15:00:00,23.95,23.97,23.87,23.95,176700.0,14.6769,14.6892,14.6279,14.6769,176700.0
2005-02-02 15:30:00,23.95,24.02,23.93,23.99,511600.0,14.6769,14.7198,14.6647,14.7014,511600.0
2005-02-03 09:30:00,24.01,24.08,23.79,23.94,159600.0,14.7137,14.7566,14.5789,14.6708,159600.0
2005-02-03 10:00:00,23.96,24.0,23.87,23.95,85000.0,14.683,14.7076,14.6279,14.6769,85000.0
2005-02-03 10:30:00,23.96,24.0,23.94,23.95,105000.0,14.683,14.7076,14.6708,14.6769,105000.0
2005-02-03 11:00:00,23.96,23.97,23.93,23.94,98700.0,14.683,14.6892,14.6647,14.6708,98700.0
2005-02-03 11:30:00,23.93,23.96,23.92,23.92,157400.0,14.6647,14.683,14.6585,14.6585,157400.0
2005-02-03 12:00:00,23.93,23.93,23.83,23.85,166800.0,14.6647,14.6647,14.6034,14.6156,166800.0
2005-02-03 12:30:00,23.85,23.85,23.7,23.74,106700.0,14.6156,14.6156,14.5237,14.5482,106700.0
2005-02-03 13:00:00,23.74,23.81,23.74,23.78,115500.0,14.5482,14.5911,14.5482,14.5727,115500.0
2005-02-03 13:30:00,23.78,23.79,23.75,23.78,99300.0,14.5727,14.5789,14.5544,14.5727,99300.0
2005-02-03 14:00:00,23.79,23.85,23.78,23.8,169000.0,14.5789,14.6156,14.5727,14.585,169000.0
2005-02-03 14:30:00,23.79,23.8,23.69,23.73,288100.0,14.5789,14.585,14.5176,14.5421,288100.0
2005-02-03 15:00:00,23.74,24.0,23.73,23.98,316700.0,14.5482,14.7076,14.5421,14.6953,316700.0
2005-02-03 15:30:00,23.99,24.05,23.94,24.04,356000.0,14.7014,14.7382,14.6708,14.7321,356000.0
2005-02-04 09:30:00,23.92,24.1,23.91,23.96,179600.0,14.6585,14.7688,14.6524,14.683,179600.0
2005-02-04 10:00:00,23.95,24.0,23.86,23.98,92800.0,14.6769,14.7076,14.6218,14.6953,92800.0
2005-02-04 10:30:00,23.97,24.0,23.91,23.92,107700.0,14.6892,14.7076,14.6524,14.6585,107700.0
2005-02-04 11:00:00,23.91,24.0,23.9,23.95,170600.0,14.6524,14.7076,14.6463,14.6769,170600.0
2005-02-04 11:30:00,23.96,24.0,23.93,23.95,240200.0,14.683,14.7076,14.6647,14.6769,240200.0
2005-02-04 12:00:00,23.95,23.95,23.9,23.92,77300.0,14.6769,14.6769,14.6463,14.6585,77300.0
2005-02-04 12:30:00,23.92,23.92,23.65,23.79,339700.0,14.6585,14.6585,14.4931,14.5789,339700.0
2005-02-04 13:00:00,23.78,23.91,23.78,23.89,110900.0,14.5727,14.6524,14.5727,14.6401,110900.0
2005-02-04 13:30:00,23.9,23.92,23.86,23.87,90600.0,14.6463,14.6585,14.6218,14.6279,90600.0
2005-02-04 14:00:00,23.87,23.92,23.87,23.88,130500.0,14.6279,14.6585,14.6279,14.634,130500.0
2005-02-04 14:30:00,23.88,23.94,23.87,23.92,161500.0,14.634,14.6708,14.6279,14.6585,161500.0
2005-02-04 15:00:00,23.92,24.0,23.92,23.99,170700.0,14.6585,14.7076,14.6585,14.7014,170700.0
2005-02-04 15:30:00,24.0,24.09,23.99,24.07,344600.0,14.7076,14.7627,14.7014,14.7505,344600.0
2005-02-07 09:30:00,24.05,24.08,23.98,24.01,168000.0,14.7382,14.7566,14.6953,14.7137,168000.0
2005-02-07 10:00:00,24.0,24.05,23.96,23.99,209700.0,14.7076,14.7382,14.683,14.7014,209700.0
2005-02-07 10:30:00,24.0,24.0,23.91,23.93,67300.0,14.7076,14.7076,14.6524,14.6647,67300.0
2005-02-07 11:00:00,23.93,23.93,23.81,23.81,117800.0,14.6647,14.6647,14.5911,14.5911,117800.0
2005-02-07 11:30:00,23.8,23.84,23.77,23.8,98200.0,14.585,14.6095,14.5666,14.585,98200.0
2005-02-07 12:00:00,23.79,23.81,23.73,23.79,231100.0,14.5789,14.5911,14.5421,14.5789,231100.0
2005-02-07 12:30:00,23.79,23.86,23.78,23.86,102100.0,14.5789,14.6218,14.5727,14.6218,102100.0
2005-02-07 13:00:00,23.85,23.9,23.8,23.84,125800.0,14.6156,14.6463,14.585,14.6095,125800.0
2005-02-07 13:30:00,23.83,23.85,23.82,23.83,150600.0,14.6034,14.6156,14.5973,14.6034,150600.0
2005-02-07 14:00:00,23.84,23.86,23.83,23.86,104600.0,14.6095,14.6218,14.6034,14.6218,104600.0
2005-02-07 14:30:00,23.85,23.95,23.84,23.92,116800.0,14.6156,14.6769,14.6095,14.6585,116800.0
2005-02-07 15:00:00,23.92,23.96,23.91,23.91,134800.0,14.6585,14.683,14.6524,14.6524,134800.0
2005-02-07 15:30:00,23.91,24.02,23.9,24.0,213000.0,14.6524,14.7198,14.6463,14.7076,213000.0
2005-02-08 09:30:00,23.91,23.98,23.83,23.97,86800.0,14.6524,14.6953,14.6034,14.6892,86800.0
2005-02-08 10:00:00,23.97,24.0,23.83,23.84,121100.0,14.6892,14.7076,14.6034,14.6095,121100.0
2005-02-08 10:30:00,23.86,23.97,23.86,23.87,67500.0,14.6218,14.6892,14.6218,14.6279,67500.0
2005-02-08 11:00:00,23.88,23.9,23.86,23.9,46900.0,14.634,14.6463,14.6218,14.6463,46900.0
2005-02-08 11:30:00,23.9,23.94,23.82,23.86,96200.0,14.6463,14.6708,14.5973,14.6218,96200.0
2005-02-08 12:00:00,23.83,23.85,23.69,23.7,99400.0,14.6034,14.6156,14.5176,14.5237,99400.0
2005-02-08 12:30:00,23.7,23.77,23.55,23.6,189300.0,14.5237,14.5666,14.4318,14.4624,189300.0
2005-02-08 13:00:00,23.6,23.64,23.52,23.55,185600.0,14.4624,14.4869,14.4134,14.4318,185600.0
2005-02-08 13:30:00,23.55,23.57,23.49,23.51,147400.0,14.4318,14.444,14.395,14.4073,147400.0
2005-02-08 14:00:00,23.5,23.58,23.5,23.51,129400.0,14.4011,14.4502,14.4011,14.4073,129400.0
2005-02-08 14:30:00,23.51,23.66,23.5,23.65,217800.0,14.4073,14.4992,14.4011,14.4931,217800.0
2005-02-08 15:00:00,23.66,23.71,23.62,23.69,176800.0,14.4992,14.5298,14.4747,14.5176,176800.0
2005-02-08 15:30:00,23.69,23.75,23.67,23.71,281400.0,14.5176,14.5544,14.5053,14.5298,281400.0
2005-02-09 09:30:00,23.86,23.86,23.65,23.65,108000.0,14.6218,14.6218,14.4931,14.4931,108000.0
2005-02-09 10:00:00,23.65,23.68,23.46,23.49,189900.0,14.4931,14.5115,14.3766,14.395,189900.0
2005-02-09 10:30:00,23.48,23.5,23.31,23.41,177200.0,14.3889,14.4011,14.2847,14.346,177200.0
2005-02-09 11:00:00,23.41,23.46,23.38,23.41,133300.0,14.346,14.3766,14.3276,14.346,133300.0
2005-02-09 11:30:00,23.4,23.41,23.38,23.41,87200.0,14.3399,14.346,14.3276,14.346,87200.0
2005-02-09 12:00:00,23.4,23.45,23.4,23.43,80500.0,14.3399,14.3705,14.3399,14.3583,80500.0
2005-02-09 12:30:00,23.43,23.61,23.42,23.61,103900.0,14.3583,14.4686,14.3521,14.4686,103900.0
2005-02-09 13:00:00,23.61,23.63,23.57,23.58,95800.0,14.4686,14.4808,14.444,14.4502,95800.0
2005-02-09 13:30:00,23.58,23.62,23.55,23.57,64300.0,14.4502,14.4747,14.4318,14.444,64300.0
2005-02-09 14:00:00,23.57,23.57,23.42,23.44,88600.0,14.444,14.444,14.3521,14.3644,88600.0
2005-02-09 14:30:00,23.44,23.77,23.44,23.51,88700.0,14.3644,14.5666,14.3644,14.4073,88700.0
2005-02-09 15:00:00,23.49,23.58,23.45,23.57,137200.0,14.395,14.4502,14.3705,14.444,137200.0
2005-02-09 15:30:00,23.57,23.66,23.56,23.63,256200.0,14.444,14.4992,14.4379,14.4808,256200.0
2005-02-10 09:30:00,23.68,23.73,23.57,23.67,111500.0,14.5115,14.5421,14.444,14.5053,111500.0
2005-02-10 10:00:00,23.67,23.72,23.53,23.54,71500.0,14.5053,14.536,14.4195,14.4257,71500.0
2005-02-10 10:30:00,23.52,23.71,23.5,23.68,96100.0,14.4134,14.5298,14.4011,14.5115,96100.0
2005-02-10 11:00:00,23.67,23.72,23.64,23.67,97100.0,14.5053,14.536,14.4869,14.5053,97100.0
2005-02-10 11:30:00,23.67,23.71,23.63,23.69,58300.0,14.5053,14.5298,14.4808,14.5176,58300.0
2005-02-10 12:00:00,23.67,23.71,23.66,23.7,53900.0,14.5053,14.5298,14.4992,14.5237,53900.0
2005-02-10 12:30:00,23.7,23.72,23.68,23.72,68200.0,14.5237,14.536,14.5115,14.536,68200.0
2005-02-10 13:00:00,23.71,23.72,23.56,23.64,89200.0,14.5298,14.536,14.4379,14.4869,89200.0
2005-02-10 13:30:00,23.64,23.69,23.62,23.68,90100.0,14.4869,14.5176,14.4747,14.5115,90100.0
2005-02-10 14:00:00,23.68,23.72,23.67,23.69,88300.0,14.5115,14.536,14.5053,14.5176,88300.0
2005-02-10 14:30:00,23.7,23.74,23.65,23.7,95600.0,14.5237,14.5482,14.4931,14.5237,95600.0
2005-02-10 15:00:00,23.7,23.76,23.69,23.75,177800.0,14.5237,14.5605,14.5176,14.5544,177800.0
2005-02-10 15:30:00,23.75,23.79,23.66,23.75,184100.0,14.5544,14.5789,14.4992,14.5544,184100.0
2005-02-11 09:30:00,23.86,23.87,23.55,23.71,129500.0,14.6218,14.6279,14.4318,14.5298,129500.0
2005-02-11 10:00:00,23.72,23.75,23.62,23.7,61800.0,14.536,14.5544,14.4747,14.5237,61800.0
2005-02-11 10:30:00,23.7,23.78,23.65,23.78,79300.0,14.5237,14.5727,14.4931,14.5727,79300.0
2005-02-11 11:00:00,23.79,24.02,23.78,24.0,166200.0,14.5789,14.7198,14.5727,14.7076,166200.0
2005-02-11 11:30:00,24.01,24.1,24.0,24.07,201300.0,14.7137,14.7688,14.7076,14.7505,201300.0
2005-02-11 12:00:00,24.06,24.09,24.04,24.09,119000.0,14.7443,14.7627,14.7321,14.7627,119000.0
2005-02-11 12:30:00,24.09,24.1,24.05,24.08,85500.0,14.7627,14.7688,14.7382,14.7566,85500.0
2005-02-11 13:00:00,24.09,24.09,24.03,24.06,79100.0,14.7627,14.7627,14.7259,14.7443,79100.0
2005-02-11 13:30:00,24.07,24.08,24.05,24.08,91600.0,14.7505,14.7566,14.7382,14.7566,91600.0
2005-02-11 14:00:00,24.08,24.09,24.04,24.09,114100.0,14.7566,14.7627,14.7321,14.7627,114100.0
2005-02-11 14:30:00,24.09,24.19,24.09,24.09,171000.0,14.7627,14.824,14.7627,14.7627,171000.0
2005-02-11 15:00:00,24.1,24.23,24.08,24.23,225400.0,14.7688,14.8485,14.7566,14.8485,225400.0
2005-02-11 15:30:00,24.22,24.24,24.17,24.23,233400.0,14.8424,14.8546,14.8117,14.8485,233400.0
2005-02-14 09:30:00,24.35,24.45,24.29,24.44,364500.0,14.922,14.9833,14.8853,14.9772,364500.0
2005-02-14 10:00:00,24.44,24.48,24.4,24.47,272600.0,14.9772,15.0017,14.9527,14.9956,272600.0
2005-02-14 10:30:00,24.46,24.5,24.46,24.46,290400.0,14.9895,15.014,14.9895,14.9895,290400.0
2005-02-14 11:00:00,24.47,24.53,24.46,24.51,166900.0,14.9956,15.0323,14.9895,15.0201,166900.0
2005-02-14 11:30:00,24.52,24.54,24.5,24.5,91800.0,15.0262,15.0385,15.014,15.014,91800.0
2005-02-14 12:00:00,24.5,24.54,24.46,24.54,124300.0,15.014,15.0385,14.9895,15.0385,124300.0
2005-02-14 12:30:00,24.53,24.55,24.46,24.5,94400.0,15.0323,15.0446,14.9895,15.014,94400.0
2005-02-14 13:00:00,24.5,24.54,24.45,24.54,259900.0,15.014,15.0385,14.9833,15.0385,259900.0
2005-02-14 13:30:00,24.52,24.54,24.47,24.5,429700.0,15.0262,15.0385,14.9956,15.014,429700.0
2005-02-14 14:00:00,24.5,24.51,24.44,24.47,169100.0,15.014,15.0201,14.9772,14.9956,169100.0
2005-02-14 14:30:00,24.46,24.47,24.41,24.47,176400.0,14.9895,14.9956,14.9588,14.9956,176400.0
2005-02-14 15:00:00,24.5,24.52,24.48,24.51,169500.0,15.014,15.0262,15.0017,15.0201,169500.0
2005-02-14 15:30:00,24.5,24.58,24.5,24.58,226400.0,15.014,15.063,15.014,15.063,226400.0
2005-02-15 09:30:00,24.53,24.54,24.36,24.39,161300.0,15.0847,15.0909,14.9802,14.9986,161300.0
2005-02-15 10:00:00,24.38,24.48,24.3,24.44,271800.0,14.9925,15.054,14.9433,15.0294,271800.0
2005-02-15 10:30:00,24.45,24.51,24.42,24.46,163100.0,15.0355,15.0724,15.0171,15.0417,163100.0
2005-02-15 11:00:00,24.45,24.46,24.36,24.37,146600.0,15.0355,15.0417,14.9802,14.9863,146600.0
2005-02-15 11:30:00,24.38,24.42,24.35,24.39,163300.0,14.9925,15.0171,14.974,14.9986,163300.0
2005-02-15 12:00:00,24.39,24.46,24.39,24.45,89400.0,14.9986,15.0417,14.9986,15.0355,89400.0
2005-02-15 12:30:00,24.45,24.48,24.45,24.47,102200.0,15.0355,15.054,15.0355,15.0478,102200.0
2005-02-15 13:00:00,24.47,24.49,24.4,24.41,113800.0,15.0478,15.0601,15.0048,15.0109,113800.0
2005-02-15 13:30:00,24.41,24.45,24.36,24.42,250700.0,15.0109,15.0355,14.9802,15.0171,250700.0
2005-02-15 14:00:00,24.41,24.42,24.38,24.4,210200.0,15.0109,15.0171,14.9925,15.0048,210200.0
2005-02-15 14:30:00,24.39,24.42,24.28,24.35,232900.0,14.9986,15.0171,14.931,14.974,232900.0
2005-02-15 15:00:00,24.35,24.42,24.34,24.37,195600.0,14.974,15.0171,14.9679,14.9863,195600.0
2005-02-15 15:30:00,24.37,24.41,24.37,24.39,339100.0,14.9863,15.0109,14.9863,14.9986,339100.0
2005-02-16 09:30:00,24.4,24.54,24.37,24.53,274500.0,15.0048,15.0909,14.9863,15.0847,274500.0
2005-02-16 10:00:00,24.54,24.71,24.5,24.7,423600.0,15.0909,15.1954,15.0663,15.1893,423600.0
2005-02-16 10:30:00,24.71,24.76,24.61,24.74,226400.0,15.1954,15.2262,15.1339,15.2139,226400.0
2005-02-16 11:00:00,24.74,24.9,24.74,24.89,389300.0,15.2139,15.3122,15.2139,15.3061,389300.0
2005-02-16 11:30:00,24.89,24.99,24.82,24.98,277400.0,15.3061,15.3676,15.2631,15.3614,277400.0
2005-02-16 12:00:00,24.99,25.06,24.98,25.05,328000.0,15.3676,15.4106,15.3614,15.4045,328000.0
2005-02-16 12:30:00,25.04,25.08,25.0,25.01,220400.0,15.3983,15.4229,15.3737,15.3799,220400.0
2005-02-16 13:00:00,25.01,25.1,25.0,25.08,248900.0,15.3799,15.4352,15.3737,15.4229,248900.0
2005-02-16 13:30:00,25.08,25.18,25.08,25.11,184200.0,15.4229,15.4844,15.4229,15.4414,184200.0
2005-02-16 14:00:00,25.12,25.14,25.09,25.1,173200.0,15.4475,15.4598,15.4291,15.4352,173200.0
2005-02-16 14:30:00,25.1,25.12,25.02,25.05,199200.0,15.4352,15.4475,15.386,15.4045,199200.0
2005-02-16 15:00:00,25.04,25.06,25.03,25.03,281800.0,15.3983,15.4106,15.3922,15.3922,281800.0
2005-02-16 15:30:00,25.04,25.04,24.92,24.95,363100.0,15.3983,15.3983,15.3245,15.343,363100.0
2005-02-17 09:30:00,25.03,25.03,24.89,25.01,248300.0,15.3922,15.3922,15.3061,15.3799,248300.0
2005-02-17 10:00:00,25.02,25.1,24.84,24.85,250900.0,15.386,15.4352,15.2753,15.2815,250900.0
2005-02-17 10:30:00,24.86,24.86,24.77,24.83,199100.0,15.2876,15.2876,15.2323,15.2692,199100.0
2005-02-17 11:00:00,24.83,24.84,24.77,24.82,105300.0,15.2692,15.2753,15.2323,15.2631,105300.0
2005-02-17 11:30:00,24.83,24.89,24.83,24.89,267400.0,15.2692,15.3061,15.2692,15.3061,267400.0
2005-02-17 12:00:00,24.89,24.9,24.86,24.89,88500.0,15.3061,15.3122,15.2876,15.3061,88500.0
2005-02-17 12:30:00,24.89,24.9,24.86,24.87,77500.0,15.3061,15.3122,15.2876,15.2938,77500.0
2005-02-17 13:00:00,24.87,24.9,24.86,24.89,97300.0,15.2938,15.3122,15.2876,15.3061,97300.0
2005-02-17 13:30:00,24.89,24.94,24.86,24.87,142300.0,15.3061,15.3368,15.2876,15.2938,142300.0
2005-02-17 14:00:00,24.86,24.88,24.78,24.87,81300.0,15.2876,15.2999,15.2385,15.2938,81300.0
2005-02-17 14:30:00,24.88,24.88,24.69,24.71,128700.0,15.2999,15.2999,15.1831,15.1954,128700.0
2005-02-17 15:00:00,24.72,24.78,24.7,24.76,152000.0,15.2016,15.2385,15.1893,15.2262,152000.0
2005-02-17 15:30:00,24.76,24.86,24.76,24.81,189600.0,15.2262,15.2876,15.2262,15.2569,189600.0
2005-02-18 09:30:00,24.88,24.97,24.82,24.95,354900.0,15.2999,15.3553,15.2631,15.343,354900.0
2005-02-18 10:00:00,24.95,24.97,24.86,24.91,121500.0,15.343,15.3553,15.2876,15.3184,121500.0
2005-02-18 10:30:00,24.9,24.98,24.9,24.96,291000.0,15.3122,15.3614,15.3122,15.3491,291000.0
2005-02-18 11:00:00,24.96,24.97,24.91,24.92,116200.0,15.3491,15.3553,15.3184,15.3245,116200.0
2005-02-18 11:30:00,24.92,24.94,24.85,24.88,92000.0,15.3245,15.3368,15.2815,15.2999,92000.0
2005-02-18 12:00:00,24.88,24.9,24.81,24.82,161600.0,15.2999,15.3122,15.2569,15.2631,161600.0
2005-02-18 12:30:00,24.82,24.9,24.82,24.88,41600.0,15.2631,15.3122,15.2631,15.2999,41600.0
2005-02-18 13:00:00,24.87,24.89,24.81,24.85,165400.0,15.2938,15.3061,15.2569,15.2815,165400.0
2005-02-18 13:30:00,24.83,24.88,24.8,24.86,97100.0,15.2692,15.2999,15.2508,15.2876,97100.0
2005-02-18 14:00:00,24.85,24.86,24.83,24.84,69700.0,15.2815,15.2876,15.2692,15.2753,69700.0
2005-02-18 14:30:00,24.84,24.85,24.8,24.82,131200.0,15.2753,15.2815,15.2508,15.2631,131200.0
2005-02-18 15:00:00,24.83,24.85,24.8,24.81,187200.0,15.2692,15.2815,15.2508,15.2569,187200.0
2005-02-18 15:30:00,24.82,24.86,24.8,24.8,271400.0,15.2631,15.2876,15.2508,15.2508,271400.0
2005-02-22 09:30:00,24.91,25.0,24.85,24.98,323100.0,15.3184,15.3737,15.2815,15.3614,323100.0
2005-02-22 10:00:00,24.98,25.06,24.89,24.99,397900.0,15.3614,15.4106,15.3061,15.3676,397900.0
2005-02-22 10:30:00,24.98,25.01,24.92,25.0,281700.0,15.3614,15.3799,15.3245,15.3737,281700.0
2005-02-22 11:00:00,24.99,25.11,24.99,25.02,198800.0,15.3676,15.4414,15.3676,15.386,198800.0
2005-02-22 11:30:00,25.02,25.06,25.0,25.06,210200.0,15.386,15.4106,15.3737,15.4106,210200.0
2005-02-22 12:00:00,25.05,25.09,24.94,24.97,190300.0,15.4045,15.4291,15.3368,15.3553,190300.0
2005-02-22 12:30:00,24.96,25.04,24.94,25.01,192500.0,15.3491,15.3983,15.3368,15.3799,192500.0
2005-02-22 13:00:00,24.99,25.03,24.98,24.99,275700.0,15.3676,15.3922,15.3614,15.3676,275700.0
2005-02-22 13:30:00,24.98,25.01,24.98,24.99,252500.0,15.3614,15.3799,15.3614,15.3676,252500.0
2005-02-22 14:00:00,24.98,25.0,24.84,24.94,444600.0,15.3614,15.3737,15.2753,15.3368,444600.0
2005-02-22 14:30:00,24.94,24.96,24.83,24.9,319400.0,15.3368,15.3491,15.2692,15.3122,319400.0
2005-02-22 15:00:00,24.9,25.01,24.86,24.87,303400.0,15.3122,15.3799,15.2876,15.2938,303400.0
2005-02-22 15:30:00,24.86,24.94,24.85,24.91,376300.0,15.2876,15.3368,15.2815,15.3184,376300.0
2005-02-23 09:30:00,24.44,24.44,23.05,23.06,1231400.0,15.0294,15.0294,14.1746,14.1807,1231400.0
2005-02-23 10:00:00,23.1,23.25,22.65,23.1,1123800.0,14.2053,14.2976,13.9286,14.2053,1123800.0
2005-02-23 10:30:00,23.09,23.25,23.04,23.14,600800.0,14.1992,14.2976,14.1684,14.2299,600800.0
2005-02-23 11:00:00,23.13,23.2,23.07,23.15,381200.0,14.2238,14.2668,14.1869,14.2361,381200.0
2005-02-23 11:30:00,23.15,23.15,22.95,23.01,440900.0,14.2361,14.2361,14.1131,14.15,440900.0
2005-02-23 12:00:00,23.04,23.1,23.02,23.08,247600.0,14.1684,14.2053,14.1561,14.193,247600.0
2005-02-23 12:30:00,23.08,23.15,23.05,23.12,156800.0,14.193,14.2361,14.1746,14.2176,156800.0
2005-02-23 13:00:00,23.11,23.12,23.03,23.06,190000.0,14.2115,14.2176,14.1623,14.1807,190000.0
2005-02-23 13:30:00,23.06,23.07,22.94,22.98,335900.0,14.1807,14.1869,14.1069,14.1315,335900.0
2005-02-23 14:00:00,22.99,23.04,22.96,23.03,231500.0,14.1377,14.1684,14.1192,14.1623,231500.0
2005-02-23 14:30:00,23.04,23.13,23.03,23.06,206200.0,14.1684,14.2238,14.1623,14.1807,206200.0
2005-02-23 15:00:00,23.07,23.19,23.05,23.15,640100.0,14.1869,14.2607,14.1746,14.2361,640100.0
2005-02-23 15:30:00,23.15,23.15,23.0,23.05,777200.0,14.2361,14.2361,14.1438,14.1746,777200.0
2005-02-24 09:30:00,22.65,22.65,21.43,21.83,1193100.0,13.9286,13.9286,13.1784,13.4244,1193100.0
2005-02-24 10:00:00,21.79,22.48,21.77,22.36,827900.0,13.3998,13.8241,13.3875,13.7503,827900.0
2005-02-24 10:30:00,22.34,22.7,22.33,22.53,505700.0,13.738,13.9594,13.7318,13.8548,505700.0
2005-02-24 11:00:00,22.54,23.49,22.53,23.44,580600.0,13.861,14.4452,13.8548,14.4144,580600.0
2005-02-24 11:30:00,23.42,23.45,22.99,23.0,396200.0,14.4021,14.4206,14.1377,14.1438,396200.0
2005-02-24 12:00:00,22.99,23.08,22.97,23.07,156700.0,14.1377,14.193,14.1254,14.1869,156700.0
2005-02-24 12:30:00,23.06,23.1,23.01,23.02,149300.0,14.1807,14.2053,14.15,14.1561,149300.0
2005-02-24 13:00:00,23.01,23.06,22.93,23.02,267800.0,14.15,14.1807,14.1008,14.1561,267800.0
2005-02-24 13:30:00,23.01,23.08,23.01,23.02,163800.0,14.15,14.193,14.15,14.1561,163800.0
2005-02-24 14:00:00,23.03,23.19,23.01,23.18,177300.0,14.1623,14.2607,14.15,14.2545,177300.0
2005-02-24 14:30:00,23.15,23.32,23.15,23.29,251900.0,14.2361,14.3406,14.2361,14.3222,251900.0
2005-02-24 15:00:00,23.3,23.43,23.3,23.42,267300.0,14.3283,14.4083,14.3283,14.4021,267300.0
2005-02-24 15:30:00,23.41,23.44,23.28,23.33,396100.0,14.396,14.4144,14.316,14.3468,396100.0
2005-02-25 09:30:00,23.65,23.82,23.61,23.75,415400.0,14.5436,14.6481,14.519,14.6051,415400.0
2005-02-25 10:00:00,23.75,23.76,23.68,23.72,371800.0,14.6051,14.6112,14.562,14.5866,371800.0
2005-02-25 10:30:00,23.72,23.8,23.72,23.77,358500.0,14.5866,14.6358,14.5866,14.6174,358500.0
2005-02-25 11:00:00,23.79,23.94,23.79,23.9,400200.0,14.6297,14.7219,14.6297,14.6973,400200.0
2005-02-25 11:30:00,23.9,24.02,23.9,24.01,379500.0,14.6973,14.7711,14.6973,14.7649,379500.0
2005-02-25 12:00:00,24.02,24.08,23.95,23.95,246000.0,14.7711,14.808,14.728,14.728,246000.0
2005-02-25 12:30:00,23.95,24.0,23.94,23.99,145300.0,14.728,14.7588,14.7219,14.7526,145300.0
2005-02-25 13:00:00,23.99,24.0,23.9,23.9,201800.0,14.7526,14.7588,14.6973,14.6973,201800.0
2005-02-25 13:30:00,23.9,23.93,23.88,23.92,152000.0,14.6973,14.7157,14.685,14.7096,152000.0
2005-02-25 14:00:00,23.91,24.0,23.91,24.0,150400.0,14.7034,14.7588,14.7034,14.7588,150400.0
2005-02-25 14:30:00,24.0,24.01,23.94,24.0,240000.0,14.7588,14.7649,14.7219,14.7588,240000.0
2005-02-25 15:00:00,24.0,24.08,23.99,24.05,205400.0,14.7588,14.808,14.7526,14.7895,205400.0
2005-02-25 15:30:00,24.05,24.18,24.05,24.18,464200.0,14.7895,14.8695,14.7895,14.8695,464200.0
2005-02-28 09:30:00,24.25,24.25,23.86,24.14,305900.0,14.9125,14.9125,14.6727,14.8449,305900.0
2005-02-28 10:00:00,24.14,24.21,24.07,24.09,329800.0,14.8449,14.8879,14.8018,14.8141,329800.0
2005-02-28 10:30:00,24.09,24.18,24.06,24.11,220200.0,14.8141,14.8695,14.7957,14.8264,220200.0
2005-02-28 11:00:00,24.1,24.24,24.08,24.24,322400.0,14.8203,14.9064,14.808,14.9064,322400.0
2005-02-28 11:30:00,24.23,24.31,24.12,24.15,221400.0,14.9002,14.9494,14.8326,14.851,221400.0
2005-02-28 12:00:00,24.15,24.17,24.06,24.12,161000.0,14.851,14.8633,14.7957,14.8326,161000.0
2005-02-28 12:30:00,24.1,24.15,24.09,24.14,118800.0,14.8203,14.851,14.8141,14.8449,118800.0
2005-02-28 13:00:00,24.14,24.21,24.12,24.18,111100.0,14.8449,14.8879,14.8326,14.8695,111100.0
2005-02-28 13:30:00,24.19,24.23,24.15,24.21,131400.0,14.8756,14.9002,14.851,14.8879,131400.0
2005-02-28 14:00:00,24.21,24.23,24.13,24.13,215200.0,14.8879,14.9002,14.8387,14.8387,215200.0
2005-02-28 14:30:00,24.14,24.16,24.0,24.01,364900.0,14.8449,14.8572,14.7588,14.7649,364900.0
2005-02-28 15:00:00,24.02,24.08,23.93,24.0,338100.0,14.7711,14.808,14.7157,14.7588,338100.0
2005-02-28 15:30:00,24.0,24.13,23.98,24.08,378300.0,14.7588,14.8387,14.7465,14.808,378300.0
2005-03-01 09:30:00,24.05,24.26,24.05,24.26,231100.0,14.7895,14.9187,14.7895,14.9187,231100.0
2005-03-01 10:00:00,24.26,24.42,24.22,24.23,162600.0,14.9187,15.0171,14.8941,14.9002,162600.0
2005-03-01 10:30:00,24.23,24.35,24.23,24.23,316200.0,14.9002,14.974,14.9002,14.9002,316200.0
2005-03-01 11:00:00,24.24,24.24,24.08,24.21,262100.0,14.9064,14.9064,14.808,14.8879,262100.0
2005-03-01 11:30:00,24.2,24.3,24.19,24.3,72300.0,14.8818,14.9433,14.8756,14.9433,72300.0
2005-03-01 12:00:00,24.3,24.43,24.29,24.36,97400.0,14.9433,15.0232,14.9371,14.9802,97400.0
2005-03-01 12:30:00,24.37,24.46,24.35,24.45,102000.0,14.9863,15.0417,14.974,15.0355,102000.0
2005-03-01 13:00:00,24.45,24.46,24.39,24.45,71600.0,15.0355,15.0417,14.9986,15.0355,71600.0
2005-03-01 13:30:00,24.44,24.45,24.44,24.44,74100.0,15.0294,15.0355,15.0294,15.0294,74100.0
2005-03-01 14:00:00,24.45,24.45,24.39,24.4,110400.0,15.0355,15.0355,14.9986,15.0048,110400.0
2005-03-01 14:30:00,24.4,24.43,24.33,24.43,154600.0,15.0048,15.0232,14.9617,15.0232,154600.0
2005-03-01 15:00:00,24.43,24.44,24.3,24.43,162800.0,15.0232,15.0294,14.9433,15.0232,162800.0
2005-03-01 15:30:00,24.43,24.43,24.35,24.39,205600.0,15.0232,15.0232,14.974,14.9986,205600.0
2005-03-02 09:30:00,24.16,24.34,24.15,24.18,228500.0,14.8572,14.9679,14.851,14.8695,228500.0
2005-03-02 10:00:00,24.17,24.31,24.1,24.24,144900.0,14.8633,14.9494,14.8203,14.9064,144900.0
2005-03-02 10:30:00,24.25,24.32,24.21,24.27,126900.0,14.9125,14.9556,14.8879,14.9248,126900.0
2005-03-02 11:00:00,24.26,24.4,24.24,24.32,159600.0,14.9187,15.0048,14.9064,14.9556,159600.0
2005-03-02 11:30:00,24.32,24.37,24.31,24.37,61300.0,14.9556,14.9863,14.9494,14.9863,61300.0
2005-03-02 12:00:00,24.37,24.37,24.26,24.3,89700.0,14.9863,14.9863,14.9187,14.9433,89700.0
2005-03-02 12:30:00,24.3,24.3,24.22,24.24,100300.0,14.9433,14.9433,14.8941,14.9064,100300.0
2005-03-02 13:00:00,24.24,24.29,24.23,24.28,133300.0,14.9064,14.9371,14.9002,14.931,133300.0
2005-03-02 13:30:00,24.27,24.29,24.15,24.19,73000.0,14.9248,14.9371,14.851,14.8756,73000.0
2005-03-02 14:00:00,24.2,24.32,24.19,24.28,100000.0,14.8818,14.9556,14.8756,14.931,100000.0
2005-03-02 14:30:00,24.28,24.31,24.24,24.31,125500.0,14.931,14.9494,14.9064,14.9494,125500.0
2005-03-02 15:00:00,24.3,24.37,24.29,24.36,81400.0,14.9433,14.9863,14.9371,14.9802,81400.0
2005-03-02 15:30:00,24.35,24.39,24.35,24.37,144500.0,14.974,14.9986,14.974,14.9863,144500.0
2005-03-03 09:30:00,24.42,24.44,24.21,24.28,176300.0,15.0171,15.0294,14.8879,14.931,176300.0
2005-03-03 10:00:00,24.27,24.4,24.23,24.25,171600.0,14.9248,15.0048,14.9002,14.9125,171600.0
2005-03-03 10:30:00,24.25,24.41,24.24,24.41,117800.0,14.9125,15.0109,14.9064,15.0109,117800.0
2005-03-03 11:00:00,24.4,24.44,24.35,24.41,120500.0,15.0048,15.0294,14.974,15.0109,120500.0
2005-03-03 11:30:00,24.41,24.52,24.41,24.46,352800.0,15.0109,15.0786,15.0109,15.0417,352800.0
2005-03-03 12:00:00,24.46,24.53,24.45,24.52,84800.0,15.0417,15.0847,15.0355,15.0786,84800.0
2005-03-03 12:30:00,24.51,24.57,24.45,24.56,104300.0,15.0724,15.1093,15.0355,15.1032,104300.0
2005-03-03 13:00:00,24.56,24.71,24.55,24.67,264000.0,15.1032,15.1954,15.097,15.1708,264000.0
2005-03-03 13:30:00,24.67,24.73,24.65,24.7,255100.0,15.1708,15.2077,15.1585,15.1893,255100.0
2005-03-03 14:00:00,24.71,24.74,24.66,24.73,183900.0,15.1954,15.2139,15.1647,15.2077,183900.0
2005-03-03 14:30:00,24.74,24.78,24.72,24.78,169700.0,15.2139,15.2385,15.2016,15.2385,169700.0
2005-03-03 15:00:00,24.77,24.84,24.77,24.8,296800.0,15.2323,15.2753,15.2323,15.2508,296800.0
2005-03-03 15:30:00,24.81,24.85,24.8,24.8,271200.0,15.2569,15.2815,15.2508,15.2508,271200.0
2005-03-04 09:30:00,24.95,24.99,24.91,24.93,332600.0,15.343,15.3676,15.3184,15.3307,332600.0
2005-03-04 10:00:00,24.92,25.09,24.88,25.06,536200.0,15.3245,15.4291,15.2999,15.4106,536200.0
2005-03-04 10:30:00,25.06,25.08,25.01,25.02,187200.0,15.4106,15.4229,15.3799,15.386,187200.0
2005-03-04 11:00:00,25.03,25.09,25.0,25.09,268200.0,15.3922,15.4291,15.3737,15.4291,268200.0
2005-03-04 11:30:00,25.09,25.11,25.08,25.11,266700.0,15.4291,15.4414,15.4229,15.4414,266700.0
2005-03-04 12:00:00,25.11,25.11,25.08,25.1,181600.0,15.4414,15.4414,15.4229,15.4352,181600.0
2005-03-04 12:30:00,25.11,25.19,25.1,25.18,317100.0,15.4414,15.4906,15.4352,15.4844,317100.0
2005-03-04 13:00:00,25.19,25.28,25.19,25.27,389200.0,15.4906,15.5459,15.4906,15.5398,389200.0
2005-03-04 13:30:00,25.27,25.27,25.24,25.27,288900.0,15.5398,15.5398,15.5213,15.5398,288900.0
2005-03-04 14:00:00,25.3,25.3,25.23,25.23,206700.0,15.5582,15.5582,15.5152,15.5152,206700.0
2005-03-04 14:30:00,25.24,25.27,25.22,25.24,179600.0,15.5213,15.5398,15.509,15.5213,179600.0
2005-03-04 15:00:00,25.24,25.28,25.24,25.27,193000.0,15.5213,15.5459,15.5213,15.5398,193000.0
2005-03-04 15:30:00,25.27,25.33,25.26,25.32,509300.0,15.5398,15.5767,15.5336,15.5705,509300.0
2005-03-07 09:30:00,25.35,25.37,25.22,25.23,241200.0,15.589,15.6013,15.509,15.5152,241200.0
2005-03-07 10:00:00,25.23,25.25,25.11,25.17,157500.0,15.5152,15.5275,15.4414,15.4783,157500.0
2005-03-07 10:30:00,25.16,25.25,25.06,25.07,108800.0,15.4721,15.5275,15.4106,15.4168,108800.0
2005-03-07 11:00:00,25.08,25.14,25.06,25.14,149300.0,15.4229,15.4598,15.4106,15.4598,149300.0
2005-03-07 11:30:00,25.14,25.2,25.11,25.12,169200.0,15.4598,15.4967,15.4414,15.4475,169200.0
2005-03-07 12:00:00,25.12,25.17,25.11,25.15,99500.0,15.4475,15.4783,15.4414,15.466,99500.0
2005-03-07 12:30:00,25.16,25.18,25.12,25.14,135400.0,15.4721,15.4844,15.4475,15.4598,135400.0
2005-03-07 13:00:00,25.14,25.15,25.12,25.13,29000.0,15.4598,15.466,15.4475,15.4537,29000.0
2005-03-07 13:30:00,25.12,25.21,25.12,25.14,154300.0,15.4475,15.5029,15.4475,15.4598,154300.0
2005-03-07 14:00:00,25.14,25.15,25.07,25.09,153200.0,15.4598,15.466,15.4168,15.4291,153200.0
2005-03-07 14:30:00,25.09,25.15,25.04,25.14,230900.0,15.4291,15.466,15.3983,15.4598,230900.0
2005-03-07 15:00:00,25.14,25.14,25.07,25.08,175800.0,15.4598,15.4598,15.4168,15.4229,175800.0
2005-03-07 15:30:00,25.07,25.08,25.04,25.04,296900.0,15.4168,15.4229,15.3983,15.3983,296900.0
2005-03-08 09:30:00,25.1,25.85,24.84,24.84,238000.0,15.4352,15.8964,15.2753,15.2753,238000.0
2005-03-08 10:00:00,24.81,24.9,24.65,24.68,312200.0,15.2569,15.3122,15.1585,15.177,312200.0
2005-03-08 10:30:00,24.68,24.91,24.66,24.91,267800.0,15.177,15.3184,15.1647,15.3184,267800.0
2005-03-08 11:00:00,24.9,24.95,24.85,24.9,133800.0,15.3122,15.343,15.2815,15.3122,133800.0
2005-03-08 11:30:00,24.88,24.89,24.83,24.85,134000.0,15.2999,15.3061,15.2692,15.2815,134000.0
2005-03-08 12:00:00,24.84,24.84,24.72,24.73,193600.0,15.2753,15.2753,15.2016,15.2077,193600.0
2005-03-08 12:30:00,24.72,24.72,24.59,24.59,129900.0,15.2016,15.2016,15.1216,15.1216,129900.0
2005-03-08 13:00:00,24.6,24.66,24.51,24.63,257200.0,15.1278,15.1647,15.0724,15.1462,257200.0
2005-03-08 13:30:00,24.64,24.64,24.51,24.55,119600.0,15.1524,15.1524,15.0724,15.097,119600.0
2005-03-08 14:00:00,24.54,24.6,24.47,24.57,140800.0,15.0909,15.1278,15.0478,15.1093,140800.0
2005-03-08 14:30:00,24.58,24.79,24.56,24.74,220000.0,15.1155,15.2446,15.1032,15.2139,220000.0
2005-03-08 15:00:00,24.75,24.88,24.74,24.87,216100.0,15.22,15.2999,15.2139,15.2938,216100.0
2005-03-08 15:30:00,24.88,24.9,24.81,24.87,267800.0,15.2999,15.3122,15.2569,15.2938,267800.0
2005-03-09 09:30:00,24.95,24.98,24.62,24.65,173100.0,15.343,15.3614,15.1401,15.1585,173100.0
2005-03-09 10:00:00,24.65,24.65,24.52,24.52,147200.0,15.1585,15.1585,15.0786,15.0786,147200.0
2005-03-09 10:30:00,24.52,24.64,24.52,24.61,272000.0,15.0786,15.1524,15.0786,15.1339,272000.0
2005-03-09 11:00:00,24.59,24.74,24.57,24.72,130800.0,15.1216,15.2139,15.1093,15.2016,130800.0
2005-03-09 11:30:00,24.72,24.77,24.71,24.72,259200.0,15.2016,15.2323,15.1954,15.2016,259200.0
2005-03-09 12:00:00,24.71,24.72,24.53,24.61,110500.0,15.1954,15.2016,15.0847,15.1339,110500.0
2005-03-09 12:30:00,24.62,24.73,24.5,24.53,84200.0,15.1401,15.2077,15.0663,15.0847,84200.0
2005-03-09 13:00:00,24.53,24.6,24.52,24.59,190900.0,15.0847,15.1278,15.0786,15.1216,190900.0
2005-03-09 13:30:00,24.58,24.67,24.55,24.63,256300.0,15.1155,15.1708,15.097,15.1462,256300.0
2005-03-09 14:00:00,24.63,24.63,24.51,24.52,139500.0,15.1462,15.1462,15.0724,15.0786,139500.0
2005-03-09 14:30:00,24.52,24.65,24.52,24.65,163700.0,15.0786,15.1585,15.0786,15.1585,163700.0
2005-03-09 15:00:00,24.63,24.65,24.57,24.64,130100.0,15.1462,15.1585,15.1093,15.1524,130100.0
2005-03-09 15:30:00,24.64,24.64,24.5,24.53,228000.0,15.1524,15.1524,15.0663,15.0847,228000.0
2005-03-10 09:30:00,24.62,24.82,24.52,24.79,261100.0,15.1401,15.2631,15.0786,15.2446,261100.0
2005-03-10 10:00:00,24.78,24.8,24.44,24.54,277300.0,15.2385,15.2508,15.0294,15.0909,277300.0
2005-03-10 10:30:00,24.54,24.54,24.36,24.36,248600.0,15.0909,15.0909,14.9802,14.9802,248600.0
2005-03-10 11:00:00,24.35,24.42,24.34,24.38,157800.0,14.974,15.0171,14.9679,14.9925,157800.0
2005-03-10 11:30:00,24.38,24.5,24.37,24.5,223300.0,14.9925,15.0663,14.9863,15.0663,223300.0
2005-03-10 12:00:00,24.5,24.5,24.4,24.4,205200.0,15.0663,15.0663,15.0048,15.0048,205200.0
2005-03-10 12:30:00,24.4,24.51,24.4,24.5,144700.0,15.0048,15.0724,15.0048,15.0663,144700.0
2005-03-10 13:00:00,24.5,24.6,24.5,24.59,180300.0,15.0663,15.1278,15.0663,15.1216,180300.0
2005-03-10 13:30:00,24.6,24.7,24.6,24.69,142200.0,15.1278,15.1893,15.1278,15.1831,142200.0
2005-03-10 14:00:00,24.69,24.79,24.66,24.66,200900.0,15.1831,15.2446,15.1647,15.1647,200900.0
2005-03-10 14:30:00,24.67,24.68,24.6,24.62,275600.0,15.1708,15.177,15.1278,15.1401,275600.0
2005-03-10 15:00:00,24.61,24.69,24.55,24.68,158300.0,15.1339,15.1831,15.097,15.177,158300.0
2005-03-10 15:30:00,24.68,24.79,24.66,24.77,253100.0,15.177,15.2446,15.1647,15.2323,253100.0
2005-03-11 09:30:00,24.9,24.93,24.6,24.72,178700.0,15.3122,15.3307,15.1278,15.2016,178700.0
2005-03-11 10:00:00,24.72,24.72,24.43,24.45,148600.0,15.2016,15.2016,15.0232,15.0355,148600.0
2005-03-11 10:30:00,24.45,24.54,24.4,24.45,176900.0,15.0355,15.0909,15.0048,15.0355,176900.0
2005-03-11 11:00:00,24.44,24.73,24.43,24.57,232600.0,15.0294,15.2077,15.0232,15.1093,232600.0
2005-03-11 11:30:00,24.57,24.63,24.56,24.58,176600.0,15.1093,15.1462,15.1032,15.1155,176600.0
2005-03-11 12:00:00,24.58,24.69,24.57,24.59,163800.0,15.1155,15.1831,15.1093,15.1216,163800.0
2005-03-11 12:30:00,24.62,24.7,24.6,24.66,94500.0,15.1401,15.1893,15.1278,15.1647,94500.0
2005-03-11 13:00:00,24.67,24.71,24.66,24.68,91900.0,15.1708,15.1954,15.1647,15.177,91900.0
2005-03-11 13:30:00,24.68,24.7,24.57,24.61,87200.0,15.177,15.1893,15.1093,15.1339,87200.0
2005-03-11 14:00:00,24.61,24.65,24.6,24.61,88600.0,15.1339,15.1585,15.1278,15.1339,88600.0
2005-03-11 14:30:00,24.61,24.61,24.55,24.55,109000.0,15.1339,15.1339,15.097,15.097,109000.0
2005-03-11 15:00:00,24.55,24.58,24.5,24.52,137700.0,15.097,15.1155,15.0663,15.0786,137700.0
2005-03-11 15:30:00,24.53,24.64,24.5,24.59,231900.0,15.0847,15.1524,15.0663,15.1216,231900.0
2005-03-14 09:30:00,24.61,24.88,24.58,24.78,186500.0,15.1339,15.2999,15.1155,15.2385,186500.0
2005-03-14 10:00:00,24.78,24.88,24.77,24.82,255500.0,15.2385,15.2999,15.2323,15.2631,255500.0
2005-03-14 10:30:00,24.82,24.86,24.79,24.81,327400.0,15.2631,15.2876,15.2446,15.2569,327400.0
2005-03-14 11:00:00,24.82,24.88,24.72,24.79,146700.0,15.2631,15.2999,15.2016,15.2446,146700.0
2005-03-14 11:30:00,24.8,24.81,24.71,24.8,237700.0,15.2508,15.2569,15.1954,15.2508,237700.0
2005-03-14 12:00:00,24.8,24.83,24.79,24.83,89700.0,15.2508,15.2692,15.2446,15.2692,89700.0
2005-03-14 12:30:00,24.84,24.84,24.8,24.82,73100.0,15.2753,15.2753,15.2508,15.2631,73100.0
2005-03-14 13:00:00,24.83,24.83,24.7,24.7,181700.0,15.2692,15.2692,15.1893,15.1893,181700.0
2005-03-14 13:30:00,24.7,24.74,24.7,24.71,219300.0,15.1893,15.2139,15.1893,15.1954,219300.0
2005-03-14 14:00:00,24.7,24.72,24.69,24.71,107100.0,15.1893,15.2016,15.1831,15.1954,107100.0
2005-03-14 14:30:00,24.71,24.79,24.71,24.78,152400.0,15.1954,15.2446,15.1954,15.2385,152400.0
2005-03-14 15:00:00,24.78,24.79,24.7,24.78,196900.0,15.2385,15.2446,15.1893,15.2385,196900.0
2005-03-14 15:30:00,24.79,24.82,24.67,24.7,275400.0,15.2446,15.2631,15.1708,15.1893,275400.0
2005-03-15 09:30:00,24.78,24.8,24.66,24.73,102700.0,15.2385,15.2508,15.1647,15.2077,102700.0
2005-03-15 10:00:00,24.73,24.73,24.6,24.68,132100.0,15.2077,15.2077,15.1278,15.177,132100.0
2005-03-15 10:30:00,24.66,24.68,24.56,24.64,592500.0,15.1647,15.177,15.1032,15.1524,592500.0
2005-03-15 11:00:00,24.63,24.7,24.61,24.65,105300.0,15.1462,15.1893,15.1339,15.1585,105300.0
2005-03-15 11:30:00,24.64,24.66,24.49,24.53,361300.0,15.1524,15.1647,15.0601,15.0847,361300.0
2005-03-15 12:00:00,24.53,24.6,24.4,24.57,103300.0,15.0847,15.1278,15.0048,15.1093,103300.0
2005-03-15 12:30:00,24.57,24.63,24.52,24.59,55200.0,15.1093,15.1462,15.0786,15.1216,55200.0
2005-03-15 13:00:00,24.6,24.63,24.47,24.54,81800.0,15.1278,15.1462,15.0478,15.0909,81800.0
2005-03-15 13:30:00,24.53,24.6,24.48,24.57,63500.0,15.0847,15.1278,15.054,15.1093,63500.0
2005-03-15 14:00:00,24.55,24.6,24.46,24.5,69900.0,15.097,15.1278,15.0417,15.0663,69900.0
2005-03-15 14:30:00,24.5,24.6,24.44,24.56,344200.0,15.0663,15.1278,15.0294,15.1032,344200.0
2005-03-15 15:00:00,24.56,24.61,24.56,24.6,79800.0,15.1032,15.1339,15.1032,15.1278,79800.0
2005-03-15 15:30:00,24.6,24.62,24.57,24.6,268400.0,15.1278,15.1401,15.1093,15.1278,268400.0
2005-03-16 09:30:00,24.52,24.58,24.4,24.42,373000.0,15.0786,15.1155,15.0048,15.0171,373000.0
2005-03-16 10:00:00,24.42,24.48,24.36,24.4,289100.0,15.0171,15.054,14.9802,15.0048,289100.0
2005-03-16 10:30:00,24.4,24.4,24.2,24.31,197100.0,15.0048,15.0048,14.8818,14.9494,197100.0
2005-03-16 11:00:00,24.3,24.35,24.22,24.31,799500.0,14.9433,14.974,14.8941,14.9494,799500.0
2005-03-16 11:30:00,24.31,24.32,24.27,24.3,156200.0,14.9494,14.9556,14.9248,14.9433,156200.0
2005-03-16 12:00:00,24.3,24.31,24.16,24.17,99500.0,14.9433,14.9494,14.8572,14.8633,99500.0
2005-03-16 12:30:00,24.17,24.32,24.17,24.3,106000.0,14.8633,14.9556,14.8633,14.9433,106000.0
2005-03-16 13:00:00,24.3,24.34,24.27,24.27,441400.0,14.9433,14.9679,14.9248,14.9248,441400.0
2005-03-16 13:30:00,24.28,24.3,24.25,24.29,104700.0,14.931,14.9433,14.9125,14.9371,104700.0
2005-03-16 14:00:00,24.29,24.3,24.22,24.28,151800.0,14.9371,14.9433,14.8941,14.931,151800.0
2005-03-16 14:30:00,24.28,24.28,24.16,24.17,100800.0,14.931,14.931,14.8572,14.8633,100800.0
2005-03-16 15:00:00,24.18,24.28,24.15,24.21,166400.0,14.8695,14.931,14.851,14.8879,166400.0
2005-03-16 15:30:00,24.21,24.25,24.13,24.15,283600.0,14.8879,14.9125,14.8387,14.851,283600.0
2005-03-17 09:30:00,24.25,24.3,24.11,24.19,279900.0,14.9125,14.9433,14.8264,14.8756,279900.0
2005-03-17 10:00:00,24.2,24.34,24.15,24.29,304100.0,14.8818,14.9679,14.851,14.9371,304100.0
2005-03-17 10:30:00,24.3,24.3,24.26,24.3,163700.0,14.9433,14.9433,14.9187,14.9433,163700.0
2005-03-17 11:00:00,24.31,24.37,24.27,24.35,348500.0,14.9494,14.9863,14.9248,14.974,348500.0
2005-03-17 11:30:00,24.35,24.35,24.24,24.24,73800.0,14.974,14.974,14.9064,14.9064,73800.0
2005-03-17 12:00:00,24.24,24.37,24.19,24.37,144000.0,14.9064,14.9863,14.8756,14.9863,144000.0
2005-03-17 12:30:00,24.35,24.41,24.35,24.4,151600.0,14.974,15.0109,14.974,15.0048,151600.0
2005-03-17 13:00:00,24.4,24.41,24.34,24.37,82300.0,15.0048,15.0109,14.9679,14.9863,82300.0
2005-03-17 13:30:00,24.37,24.42,24.34,24.36,180800.0,14.9863,15.0171,14.9679,14.9802,180800.0
2005-03-17 14:00:00,24.35,24.48,24.29,24.48,155400.0,14.974,15.054,14.9371,15.054,155400.0
2005-03-17 14:30:00,24.48,24.49,24.42,24.48,139300.0,15.054,15.0601,15.0171,15.054,139300.0
2005-03-17 15:00:00,24.48,24.48,24.38,24.45,187500.0,15.054,15.054,14.9925,15.0355,187500.0
2005-03-17 15:30:00,24.45,24.45,24.31,24.35,134100.0,15.0355,15.0355,14.9494,14.974,134100.0
2005-03-18 09:30:00,24.27,24.49,24.23,24.4,625900.0,14.9248,15.0601,14.9002,15.0048,625900.0
2005-03-18 10:00:00,24.37,24.47,24.33,24.38,160900.0,14.9863,15.0478,14.9617,14.9925,160900.0
2005-03-18 10:30:00,24.38,24.41,24.32,24.4,198200.0,14.9925,15.0109,14.9556,15.0048,198200.0
2005-03-18 11:00:00,24.39,24.45,24.39,24.43,163300.0,14.9986,15.0355,14.9986,15.0232,163300.0
2005-03-18 11:30:00,24.42,24.43,24.27,24.29,119100.0,15.0171,15.0232,14.9248,14.9371,119100.0
2005-03-18 12:00:00,24.3,24.34,24.29,24.31,170300.0,14.9433,14.9679,14.9371,14.9494,170300.0
2005-03-18 12:30:00,24.3,24.32,24.22,24.22,104500.0,14.9433,14.9556,14.8941,14.8941,104500.0
2005-03-18 13:00:00,24.22,24.26,24.13,24.21,140300.0,14.8941,14.9187,14.8387,14.8879,140300.0
2005-03-18 13:30:00,24.2,24.23,24.12,24.2,119000.0,14.8818,14.9002,14.8326,14.8818,119000.0
2005-03-18 14:00:00,24.2,24.31,24.2,24.3,123500.0,14.8818,14.9494,14.8818,14.9433,123500.0
2005-03-18 14:30:00,24.3,24.32,24.26,24.26,161600.0,14.9433,14.9556,14.9187,14.9187,161600.0
2005-03-18 15:00:00,24.26,24.26,24.03,24.12,252000.0,14.9187,14.9187,14.7772,14.8326,252000.0
2005-03-18 15:30:00,24.12,24.39,24.07,24.39,573200.0,14.8326,14.9986,14.8018,14.9986,573200.0
2005-03-21 09:30:00,24.2,24.24,24.1,24.15,190700.0,14.8818,14.9064,14.8203,14.851,190700.0
2005-03-21 10:00:00,24.15,24.15,23.95,23.99,330600.0,14.851,14.851,14.728,14.7526,330600.0
2005-03-21 10:30:00,23.98,24.0,23.81,23.98,155700.0,14.7465,14.7588,14.642,14.7465,155700.0
2005-03-21 11:00:00,23.99,24.0,23.87,23.96,105500.0,14.7526,14.7588,14.6788,14.7342,105500.0
2005-03-21 11:30:00,23.96,24.04,23.96,23.96,130400.0,14.7342,14.7834,14.7342,14.7342,130400.0
2005-03-21 12:00:00,23.97,24.0,23.95,23.99,110600.0,14.7403,14.7588,14.728,14.7526,110600.0
2005-03-21 12:30:00,23.98,23.99,23.94,23.96,50500.0,14.7465,14.7526,14.7219,14.7342,50500.0
2005-03-21 13:00:00,23.96,23.96,23.81,23.82,137800.0,14.7342,14.7342,14.642,14.6481,137800.0
2005-03-21 13:30:00,23.8,23.86,23.79,23.81,785800.0,14.6358,14.6727,14.6297,14.642,785800.0
2005-03-21 14:00:00,23.8,23.83,23.79,23.81,112200.0,14.6358,14.6543,14.6297,14.642,112200.0
2005-03-21 14:30:00,23.81,23.83,23.79,23.81,194600.0,14.642,14.6543,14.6297,14.642,194600.0
2005-03-21 15:00:00,23.81,23.87,23.8,23.86,162900.0,14.642,14.6788,14.6358,14.6727,162900.0
2005-03-21 15:30:00,23.87,23.95,23.8,23.89,297500.0,14.6788,14.728,14.6358,14.6911,297500.0
2005-03-22 09:30:00,23.79,23.9,23.78,23.9,140800.0,14.6297,14.6973,14.6235,14.6973,140800.0
2005-03-22 10:00:00,23.91,23.92,23.8,23.8,170100.0,14.7034,14.7096,14.6358,14.6358,170100.0
2005-03-22 10:30:00,23.8,23.85,23.79,23.82,177000.0,14.6358,14.6665,14.6297,14.6481,177000.0
2005-03-22 11:00:00,23.82,23.89,23.8,23.85,209500.0,14.6481,14.6911,14.6358,14.6665,209500.0
2005-03-22 11:30:00,23.86,23.92,23.86,23.9,117600.0,14.6727,14.7096,14.6727,14.6973,117600.0
2005-03-22 12:00:00,23.9,23.96,23.9,23.96,171800.0,14.6973,14.7342,14.6973,14.7342,171800.0
2005-03-22 12:30:00,23.95,23.96,23.92,23.93,71700.0,14.728,14.7342,14.7096,14.7157,71700.0
2005-03-22 13:00:00,23.93,23.96,23.89,23.94,92500.0,14.7157,14.7342,14.6911,14.7219,92500.0
2005-03-22 13:30:00,23.95,24.0,23.93,23.98,112500.0,14.728,14.7588,14.7157,14.7465,112500.0
2005-03-22 14:00:00,23.99,24.0,23.8,23.81,154200.0,14.7526,14.7588,14.6358,14.642,154200.0
2005-03-22 14:30:00,23.84,23.89,23.76,23.83,242500.0,14.6604,14.6911,14.6112,14.6543,242500.0
2005-03-22 15:00:00,23.82,23.84,23.75,23.79,152100.0,14.6481,14.6604,14.6051,14.6297,152100.0
2005-03-22 15:30:00,23.77,23.8,23.7,23.72,276700.0,14.6174,14.6358,14.5743,14.5866,276700.0
2005-03-23 09:30:00,23.71,23.86,23.71,23.84,359300.0,14.5805,14.6727,14.5805,14.6604,359300.0
2005-03-23 10:00:00,23.84,23.87,23.78,23.86,192400.0,14.6604,14.6788,14.6235,14.6727,192400.0
2005-03-23 10:30:00,23.85,24.0,23.85,23.99,316300.0,14.6665,14.7588,14.6665,14.7526,316300.0
2005-03-23 11:00:00,23.98,24.09,23.98,24.09,331700.0,14.7465,14.8141,14.7465,14.8141,331700.0
2005-03-23 11:30:00,24.09,24.16,24.07,24.1,176000.0,14.8141,14.8572,14.8018,14.8203,176000.0
2005-03-23 12:00:00,24.1,24.19,24.06,24.19,150200.0,14.8203,14.8756,14.7957,14.8756,150200.0
2005-03-23 12:30:00,24.18,24.21,24.17,24.21,199100.0,14.8695,14.8879,14.8633,14.8879,199100.0
2005-03-23 13:00:00,24.2,24.24,24.18,24.24,286100.0,14.8818,14.9064,14.8695,14.9064,286100.0
2005-03-23 13:30:00,24.24,24.41,24.24,24.39,251100.0,14.9064,15.0109,14.9064,14.9986,251100.0
2005-03-23 14:00:00,24.39,24.58,24.39,24.52,330600.0,14.9986,15.1155,14.9986,15.0786,330600.0
2005-03-23 14:30:00,24.51,24.56,24.44,24.54,520800.0,15.0724,15.1032,15.0294,15.0909,520800.0
2005-03-23 15:00:00,24.54,24.6,24.5,24.6,571700.0,15.0909,15.1278,15.0663,15.1278,571700.0
2005-03-23 15:30:00,24.6,24.66,24.49,24.57,421400.0,15.1278,15.1647,15.0601,15.1093,421400.0
2005-03-24 09:30:00,24.45,24.46,24.06,24.45,441000.0,15.0355,15.0417,14.7957,15.0355,441000.0
2005-03-24 10:00:00,24.45,24.65,24.33,24.34,780900.0,15.0355,15.1585,14.9617,14.9679,780900.0
2005-03-24 10:30:00,24.34,24.49,24.3,24.45,325000.0,14.9679,15.0601,14.9433,15.0355,325000.0
2005-03-24 11:00:00,24.43,24.47,24.4,24.43,266200.0,15.0232,15.0478,15.0048,15.0232,266200.0
2005-03-24 11:30:00,24.42,24.45,24.36,24.4,106800.0,15.0171,15.0355,14.9802,15.0048,106800.0
2005-03-24 12:00:00,24.4,24.45,24.4,24.44,98100.0,15.0048,15.0355,15.0048,15.0294,98100.0
2005-03-24 12:30:00,24.44,24.48,24.43,24.45,103700.0,15.0294,15.054,15.0232,15.0355,103700.0
2005-03-24 13:00:00,24.45,24.46,24.41,24.44,92000.0,15.0355,15.0417,15.0109,15.0294,92000.0
2005-03-24 13:30:00,24.44,24.47,24.43,24.43,124800.0,15.0294,15.0478,15.0232,15.0232,124800.0
2005-03-24 14:00:00,24.43,24.49,24.43,24.48,99200.0,15.0232,15.0601,15.0232,15.054,99200.0
2005-03-24 14:30:00,24.48,24.52,24.45,24.48,130500.0,15.054,15.0786,15.0355,15.054,130500.0
2005-03-24 15:00:00,24.47,24.51,24.45,24.48,563400.0,15.0478,15.0724,15.0355,15.054,563400.0
2005-03-24 15:30:00,24.47,24.49,24.38,24.42,203700.0,15.0478,15.0601,14.9925,15.0171,203700.0
2005-03-28 09:30:00,24.48,24.49,24.4,24.45,170700.0,15.054,15.0601,15.0048,15.0355,170700.0
2005-03-28 10:00:00,24.45,24.55,24.45,24.55,341800.0,15.0355,15.097,15.0355,15.097,341800.0
2005-03-28 10:30:00,24.55,24.66,24.39,24.41,262500.0,15.097,15.1647,14.9986,15.0109,262500.0
2005-03-28 11:00:00,24.41,24.76,24.39,24.7,504500.0,15.0109,15.2262,14.9986,15.1893,504500.0
2005-03-28 11:30:00,24.68,24.74,24.68,24.74,107600.0,15.177,15.2139,15.177,15.2139,107600.0
2005-03-28 12:00:00,24.74,24.75,24.5,24.51,204300.0,15.2139,15.22,15.0663,15.0724,204300.0
2005-03-28 12:30:00,24.51,24.64,24.51,24.61,80600.0,15.0724,15.1524,15.0724,15.1339,80600.0
2005-03-28 13:00:00,24.6,24.61,24.51,24.51,99600.0,15.1278,15.1339,15.0724,15.0724,99600.0
2005-03-28 13:30:00,24.51,24.53,24.46,24.46,83000.0,15.0724,15.0847,15.0417,15.0417,83000.0
2005-03-28 14:00:00,24.47,24.76,24.42,24.49,90700.0,15.0478,15.2262,15.0171,15.0601,90700.0
2005-03-28 14:30:00,24.49,24.52,24.46,24.52,153400.0,15.0601,15.0786,15.0417,15.0786,153400.0
2005-03-28 15:00:00,24.52,24.54,24.47,24.48,105400.0,15.0786,15.0909,15.0478,15.054,105400.0
2005-03-28 15:30:00,24.48,24.5,24.39,24.42,179800.0,15.054,15.0663,14.9986,15.0171,179800.0
2005-03-29 09:30:00,24.41,24.41,24.15,24.24,520400.0,15.0109,15.0109,14.851,14.9064,520400.0
2005-03-29 10:00:00,24.25,24.45,24.24,24.44,314000.0,14.9125,15.0355,14.9064,15.0294,314000.0
2005-03-29 10:30:00,24.44,24.51,24.4,24.4,306700.0,15.0294,15.0724,15.0048,15.0048,306700.0
2005-03-29 11:00:00,24.4,24.7,24.4,24.6,1290900.0,15.0048,15.1893,15.0048,15.1278,1290900.0
2005-03-29 11:30:00,24.6,24.67,24.54,24.67,210500.0,15.1278,15.1708,15.0909,15.1708,210500.0
2005-03-29 12:00:00,24.67,24.8,24.67,24.69,132500.0,15.1708,15.2508,15.1708,15.1831,132500.0
2005-03-29 12:30:00,24.69,24.69,24.6,24.65,121500.0,15.1831,15.1831,15.1278,15.1585,121500.0
2005-03-29 13:00:00,24.64,24.7,24.56,24.57,162800.0,15.1524,15.1893,15.1032,15.1093,162800.0
2005-03-29 13:30:00,24.56,24.57,24.4,24.4,88800.0,15.1032,15.1093,15.0048,15.0048,88800.0
2005-03-29 14:00:00,24.4,24.49,24.36,24.49,104000.0,15.0048,15.0601,14.9802,15.0601,104000.0
2005-03-29 14:30:00,24.49,24.5,24.33,24.41,171900.0,15.0601,15.0663,14.9617,15.0109,171900.0
2005-03-29 15:00:00,24.42,24.49,24.35,24.49,285700.0,15.0171,15.0601,14.974,15.0601,285700.0
2005-03-29 15:30:00,24.49,24.54,24.4,24.42,453100.0,15.0601,15.0909,15.0048,15.0171,453100.0
2005-03-30 09:30:00,24.42,24.69,24.4,24.56,178200.0,15.0171,15.1831,15.0048,15.1032,178200.0
2005-03-30 10:00:00,24.54,24.64,24.49,24.57,134900.0,15.0909,15.1524,15.0601,15.1093,134900.0
2005-03-30 10:30:00,24.58,24.65,24.58,24.6,218000.0,15.1155,15.1585,15.1155,15.1278,218000.0
2005-03-30 11:00:00,24.59,24.61,24.54,24.56,99000.0,15.1216,15.1339,15.0909,15.1032,99000.0
2005-03-30 11:30:00,24.55,24.61,24.55,24.61,110100.0,15.097,15.1339,15.097,15.1339,110100.0
2005-03-30 12:00:00,24.61,24.63,24.55,24.58,98100.0,15.1339,15.1462,15.097,15.1155,98100.0
2005-03-30 12:30:00,24.58,24.59,24.48,24.5,75200.0,15.1155,15.1216,15.054,15.0663,75200.0
2005-03-30 13:00:00,24.5,24.54,24.44,24.52,139900.0,15.0663,15.0909,15.0294,15.0786,139900.0
2005-03-30 13:30:00,24.53,24.57,24.44,24.49,94500.0,15.0847,15.1093,15.0294,15.0601,94500.0
2005-03-30 14:00:00,24.49,24.5,24.4,24.42,144500.0,15.0601,15.0663,15.0048,15.0171,144500.0
2005-03-30 14:30:00,24.42,24.48,24.38,24.43,128500.0,15.0171,15.054,14.9925,15.0232,128500.0
2005-03-30 15:00:00,24.42,24.42,24.34,24.36,336700.0,15.0171,15.0171,14.9679,14.9802,336700.0
2005-03-30 15:30:00,24.32,24.37,24.3,24.35,507800.0,14.9556,14.9863,14.9433,14.974,507800.0
2005-03-31 09:30:00,24.35,24.52,24.18,24.52,190700.0,14.974,15.0786,14.8695,15.0786,190700.0
2005-03-31 10:00:00,24.54,24.54,24.35,24.47,144400.0,15.0909,15.0909,14.974,15.0478,144400.0
2005-03-31 10:30:00,24.47,24.48,24.4,24.42,133900.0,15.0478,15.054,15.0048,15.0171,133900.0
2005-03-31 11:00:00,24.42,24.58,24.41,24.57,171600.0,15.0171,15.1155,15.0109,15.1093,171600.0
2005-03-31 11:30:00,24.57,24.57,24.5,24.52,92500.0,15.1093,15.1093,15.0663,15.0786,92500.0
2005-03-31 12:00:00,24.51,24.56,24.39,24.45,112400.0,15.0724,15.1032,14.9986,15.0355,112400.0
2005-03-31 12:30:00,24.45,24.56,24.43,24.56,98400.0,15.0355,15.1032,15.0232,15.1032,98400.0
2005-03-31 13:00:00,24.57,24.58,24.51,24.57,86800.0,15.1093,15.1155,15.0724,15.1093,86800.0
2005-03-31 13:30:00,24.56,24.59,24.51,24.57,79900.0,15.1032,15.1216,15.0724,15.1093,79900.0
2005-03-31 14:00:00,24.56,24.6,24.5,24.59,98200.0,15.1032,15.1278,15.0663,15.1216,98200.0
2005-03-31 14:30:00,24.6,24.75,24.59,24.68,172800.0,15.1278,15.22,15.1216,15.177,172800.0
2005-03-31 15:00:00,24.68,24.71,24.6,24.62,142400.0,15.177,15.1954,15.1278,15.1401,142400.0
2005-03-31 15:30:00,24.62,24.62,24.53,24.56,236200.0,15.1401,15.1401,15.0847,15.1032,236200.0
2005-04-01 09:30:00,24.72,24.82,24.65,24.8,566700.0,15.2016,15.2631,15.1585,15.2508,566700.0
2005-04-01 10:00:00,24.8,24.91,24.71,24.74,496200.0,15.2508,15.3184,15.1954,15.2139,496200.0
2005-04-01 10:30:00,24.74,24.8,24.69,24.73,488100.0,15.2139,15.2508,15.1831,15.2077,488100.0
2005-04-01 11:00:00,24.74,24.8,24.73,24.77,148300.0,15.2139,15.2508,15.2077,15.2323,148300.0
2005-04-01 11:30:00,24.77,24.8,24.75,24.8,192100.0,15.2323,15.2508,15.22,15.2508,192100.0
2005-04-01 12:00:00,24.79,24.85,24.71,24.73,116900.0,15.2446,15.2815,15.1954,15.2077,116900.0
2005-04-01 12:30:00,24.72,24.78,24.7,24.71,235200.0,15.2016,15.2385,15.1893,15.1954,235200.0
2005-04-01 13:00:00,24.71,24.77,24.71,24.73,247000.0,15.1954,15.2323,15.1954,15.2077,247000.0
2005-04-01 13:30:00,24.73,24.8,24.71,24.76,115200.0,15.2077,15.2508,15.1954,15.2262,115200.0
2005-04-01 14:00:00,24.76,24.81,24.75,24.76,191900.0,15.2262,15.2569,15.22,15.2262,191900.0
2005-04-01 14:30:00,24.75,24.8,24.75,24.77,104900.0,15.22,15.2508,15.22,15.2323,104900.0
2005-04-01 15:00:00,24.78,24.87,24.77,24.82,586900.0,15.2385,15.2938,15.2323,15.2631,586900.0
2005-04-01 15:30:00,24.82,25.3,24.81,24.96,629300.0,15.2631,15.5582,15.2569,15.3491,629300.0
2005-04-04 09:30:00,24.9,24.98,24.86,24.91,276400.0,15.3122,15.3614,15.2876,15.3184,276400.0
2005-04-04 10:00:00,24.9,24.9,24.8,24.8,199500.0,15.3122,15.3122,15.2508,15.2508,199500.0
2005-04-04 10:30:00,24.8,24.93,24.79,24.86,161800.0,15.2508,15.3307,15.2446,15.2876,161800.0
2005-04-04 11:00:00,24.86,24.94,24.84,24.84,253900.0,15.2876,15.3368,15.2753,15.2753,253900.0
2005-04-04 11:30:00,24.85,24.93,24.85,24.89,206000.0,15.2815,15.3307,15.2815,15.3061,206000.0
2005-04-04 12:00:00,24.89,24.89,24.82,24.82,220300.0,15.3061,15.3061,15.2631,15.2631,220300.0
2005-04-04 12:30:00,24.82,24.86,24.8,24.81,81700.0,15.2631,15.2876,15.2508,15.2569,81700.0
2005-04-04 13:00:00,24.81,24.81,24.76,24.81,128100.0,15.2569,15.2569,15.2262,15.2569,128100.0
2005-04-04 13:30:00,24.8,24.86,24.79,24.85,153800.0,15.2508,15.2876,15.2446,15.2815,153800.0
2005-04-04 14:00:00,24.85,24.93,24.75,24.79,148200.0,15.2815,15.3307,15.22,15.2446,148200.0
2005-04-04 14:30:00,24.8,24.81,24.7,24.76,295200.0,15.2508,15.2569,15.1893,15.2262,295200.0
2005-04-04 15:00:00,24.75,24.75,24.63,24.64,324700.0,15.22,15.22,15.1462,15.1524,324700.0
2005-04-04 15:30:00,24.64,24.64,24.61,24.62,351500.0,15.1524,15.1524,15.1339,15.1401,351500.0
2005-04-05 09:30:00,24.61,24.62,23.94,23.95,445900.0,15.1339,15.1401,14.7219,14.728,445900.0
2005-04-05 10:00:00,23.94,24.1,23.86,24.0,685000.0,14.7219,14.8203,14.6727,14.7588,685000.0
2005-04-05 10:30:00,23.99,24.05,23.99,24.04,422200.0,14.7526,14.7895,14.7526,14.7834,422200.0
2005-04-05 11:00:00,24.04,24.05,23.95,23.98,182700.0,14.7834,14.7895,14.728,14.7465,182700.0
2005-04-05 11:30:00,23.97,24.0,23.96,24.0,222900.0,14.7403,14.7588,14.7342,14.7588,222900.0
2005-04-05 12:00:00,24.0,24.0,23.97,23.98,198500.0,14.7588,14.7588,14.7403,14.7465,198500.0
2005-04-05 12:30:00,23.98,24.0,23.98,24.0,99400.0,14.7465,14.7588,14.7465,14.7588,99400.0
2005-04-05 13:00:00,23.99,24.0,23.99,24.0,134400.0,14.7526,14.7588,14.7526,14.7588,134400.0
2005-04-05 13:30:00,23.99,24.03,23.99,24.03,302400.0,14.7526,14.7772,14.7526,14.7772,302400.0
2005-04-05 14:00:00,24.03,24.08,24.0,24.01,204700.0,14.7772,14.808,14.7588,14.7649,204700.0
2005-04-05 14:30:00,24.01,24.01,23.98,23.99,174700.0,14.7649,14.7649,14.7465,14.7526,174700.0
2005-04-05 15:00:00,24.0,24.0,23.99,24.0,160800.0,14.7588,14.7588,14.7526,14.7588,160800.0
2005-04-05 15:30:00,24.0,24.0,23.99,23.99,381500.0,14.7588,14.7588,14.7526,14.7526,381500.0
2005-04-06 09:30:00,22.5,23.16,22.2,22.39,1468500.0,13.8364,14.2422,13.6519,13.7687,1468500.0
2005-04-06 10:00:00,22.39,22.4,22.01,22.08,1397500.0,13.7687,13.7749,13.535,13.5781,1397500.0
2005-04-06 10:30:00,22.08,22.1,21.58,21.7,1443600.0,13.5781,13.5904,13.2706,13.3444,1443600.0
2005-04-06 11:00:00,21.73,21.92,21.61,21.88,1087600.0,13.3629,13.4797,13.2891,13.4551,1087600.0
2005-04-06 11:30:00,21.92,21.95,21.79,21.88,602500.0,13.4797,13.4981,13.3998,13.4551,602500.0
2005-04-06 12:00:00,21.88,21.88,21.51,21.56,489100.0,13.4551,13.4551,13.2276,13.2583,489100.0
2005-04-06 12:30:00,21.56,21.6,21.34,21.39,755700.0,13.2583,13.2829,13.123,13.1538,755700.0
2005-04-06 13:00:00,21.38,21.45,21.08,21.1,889400.0,13.1476,13.1907,12.9631,12.9754,889400.0
2005-04-06 13:30:00,21.1,21.95,20.95,21.01,1138300.0,12.9754,13.4981,12.8832,12.9201,1138300.0
2005-04-06 14:00:00,21.0,21.38,21.0,21.2,1320300.0,12.9139,13.1476,12.9139,13.0369,1320300.0
2005-04-06 14:30:00,21.19,21.5,21.19,21.37,694700.0,13.0308,13.2214,13.0308,13.1415,694700.0
2005-04-06 15:00:00,21.38,21.45,21.28,21.35,719400.0,13.1476,13.1907,13.0861,13.1292,719400.0
2005-04-06 15:30:00,21.35,21.45,21.21,21.32,1114500.0,13.1292,13.1907,13.0431,13.1107,1114500.0
2005-04-07 09:30:00,21.21,21.58,21.21,21.54,720800.0,13.0431,13.2706,13.0431,13.246,720800.0
2005-04-07 10:00:00,21.54,21.63,21.4,21.6,640700.0,13.246,13.3014,13.1599,13.2829,640700.0
2005-04-07 10:30:00,21.6,21.74,21.55,21.62,500300.0,13.2829,13.369,13.2522,13.2952,500300.0
2005-04-07 11:00:00,21.62,21.82,21.62,21.77,465300.0,13.2952,13.4182,13.2952,13.3875,465300.0
2005-04-07 11:30:00,21.76,21.85,21.75,21.77,223800.0,13.3813,13.4367,13.3752,13.3875,223800.0
2005-04-07 12:00:00,21.78,21.82,21.72,21.79,306700.0,13.3936,13.4182,13.3567,13.3998,306700.0
2005-04-07 12:30:00,21.8,21.9,21.76,21.8,224500.0,13.4059,13.4674,13.3813,13.4059,224500.0
2005-04-07 13:00:00,21.79,21.8,21.7,21.8,180400.0,13.3998,13.4059,13.3444,13.4059,180400.0
2005-04-07 13:30:00,21.8,21.83,21.74,21.81,173600.0,13.4059,13.4244,13.369,13.4121,173600.0
2005-04-07 14:00:00,21.81,21.82,21.62,21.62,302200.0,13.4121,13.4182,13.2952,13.2952,302200.0
2005-04-07 14:30:00,21.62,21.65,21.57,21.64,254300.0,13.2952,13.3137,13.2645,13.3075,254300.0
2005-04-07 15:00:00,21.65,21.71,21.65,21.67,326400.0,13.3137,13.3506,13.3137,13.326,326400.0
2005-04-07 15:30:00,21.66,21.7,21.65,21.66,451900.0,13.3198,13.3444,13.3137,13.3198,451900.0
2005-04-08 09:30:00,21.9,22.07,21.82,22.05,498000.0,13.4674,13.5719,13.4182,13.5596,498000.0
2005-04-08 10:00:00,22.05,22.06,21.8,21.8,385300.0,13.5596,13.5658,13.4059,13.4059,385300.0
2005-04-08 10:30:00,21.8,21.81,21.63,21.65,433600.0,13.4059,13.4121,13.3014,13.3137,433600.0
2005-04-08 11:00:00,21.64,21.76,21.64,21.76,363100.0,13.3075,13.3813,13.3075,13.3813,363100.0
2005-04-08 11:30:00,21.76,21.76,21.62,21.62,420200.0,13.3813,13.3813,13.2952,13.2952,420200.0
2005-04-08 12:00:00,21.63,21.75,21.57,21.73,210100.0,13.3014,13.3752,13.2645,13.3629,210100.0
2005-04-08 12:30:00,21.73,21.84,21.73,21.77,283200.0,13.3629,13.4305,13.3629,13.3875,283200.0
2005-04-08 13:00:00,21.78,21.79,21.72,21.74,202300.0,13.3936,13.3998,13.3567,13.369,202300.0
2005-04-08 13:30:00,21.75,21.75,21.71,21.74,188400.0,13.3752,13.3752,13.3506,13.369,188400.0
2005-04-08 14:00:00,21.74,21.74,21.66,21.73,236400.0,13.369,13.369,13.3198,13.3629,236400.0
2005-04-08 14:30:00,21.73,21.73,21.63,21.64,264500.0,13.3629,13.3629,13.3014,13.3075,264500.0
2005-04-08 15:00:00,21.64,21.65,21.5,21.55,358100.0,13.3075,13.3137,13.2214,13.2522,358100.0
2005-04-08 15:30:00,21.54,21.69,21.53,21.69,416700.0,13.246,13.3383,13.2399,13.3383,416700.0
2005-04-11 09:30:00,21.69,21.7,21.47,21.49,274400.0,13.3383,13.3444,13.203,13.2153,274400.0
2005-04-11 10:00:00,21.5,21.61,21.38,21.44,281000.0,13.2214,13.2891,13.1476,13.1845,281000.0
2005-04-11 10:30:00,21.43,21.46,21.35,21.4,408600.0,13.1784,13.1968,13.1292,13.1599,408600.0
2005-04-11 11:00:00,21.4,21.41,21.35,21.39,347400.0,13.1599,13.1661,13.1292,13.1538,347400.0
2005-04-11 11:30:00,21.39,21.4,21.3,21.35,176500.0,13.1538,13.1599,13.0984,13.1292,176500.0
2005-04-11 12:00:00,21.35,21.38,21.33,21.36,133000.0,13.1292,13.1476,13.1169,13.1353,133000.0
2005-04-11 12:30:00,21.36,21.41,21.36,21.4,256900.0,13.1353,13.1661,13.1353,13.1599,256900.0
2005-04-11 13:00:00,21.4,21.45,21.38,21.4,265400.0,13.1599,13.1907,13.1476,13.1599,265400.0
2005-04-11 13:30:00,21.39,21.44,21.37,21.41,267000.0,13.1538,13.1845,13.1415,13.1661,267000.0
2005-04-11 14:00:00,21.41,21.43,21.36,21.4,278100.0,13.1661,13.1784,13.1353,13.1599,278100.0
2005-04-11 14:30:00,21.4,21.45,21.37,21.44,307900.0,13.1599,13.1907,13.1415,13.1845,307900.0
2005-04-11 15:00:00,21.44,21.46,21.35,21.35,278400.0,13.1845,13.1968,13.1292,13.1292,278400.0
2005-04-11 15:30:00,21.35,21.4,21.31,21.34,606800.0,13.1292,13.1599,13.1046,13.123,606800.0
2005-04-12 09:30:00,21.25,21.37,21.2,21.29,221500.0,13.0677,13.1415,13.0369,13.0923,221500.0
2005-04-12 10:00:00,21.29,21.32,21.2,21.3,205900.0,13.0923,13.1107,13.0369,13.0984,205900.0
2005-04-12 10:30:00,21.3,21.31,21.19,21.24,191500.0,13.0984,13.1046,13.0308,13.0615,191500.0
2005-04-12 11:00:00,21.24,21.32,21.23,21.27,234800.0,13.0615,13.1107,13.0554,13.08,234800.0
2005-04-12 11:30:00,21.27,21.32,21.22,21.22,566400.0,13.08,13.1107,13.0492,13.0492,566400.0
2005-04-12 12:00:00,21.23,21.29,21.23,21.29,147300.0,13.0554,13.0923,13.0554,13.0923,147300.0
2005-04-12 12:30:00,21.28,21.3,21.26,21.29,155400.0,13.0861,13.0984,13.0738,13.0923,155400.0
2005-04-12 13:00:00,21.28,21.45,21.28,21.42,337100.0,13.0861,13.1907,13.0861,13.1722,337100.0
2005-04-12 13:30:00,21.42,21.47,21.39,21.43,226500.0,13.1722,13.203,13.1538,13.1784,226500.0
2005-04-12 14:00:00,21.44,21.75,21.39,21.69,298100.0,13.1845,13.3752,13.1538,13.3383,298100.0
2005-04-12 14:30:00,21.69,21.93,21.65,21.91,338400.0,13.3383,13.4858,13.3137,13.4735,338400.0
2005-04-12 15:00:00,21.92,21.93,21.78,21.8,257400.0,13.4797,13.4858,13.3936,13.4059,257400.0
2005-04-12 15:30:00,21.81,21.88,21.8,21.84,315900.0,13.4121,13.4551,13.4059,13.4305,315900.0
2005-04-13 09:30:00,21.81,21.86,21.68,21.75,385800.0,13.4121,13.4428,13.3321,13.3752,385800.0
2005-04-13 10:00:00,21.75,21.75,21.58,21.66,172300.0,13.3752,13.3752,13.2706,13.3198,172300.0
2005-04-13 10:30:00,21.67,21.84,21.67,21.78,245900.0,13.326,13.4305,13.326,13.3936,245900.0
2005-04-13 11:00:00,21.77,21.81,21.75,21.77,160200.0,13.3875,13.4121,13.3752,13.3875,160200.0
2005-04-13 11:30:00,21.78,21.85,21.77,21.8,131500.0,13.3936,13.4367,13.3875,13.4059,131500.0
2005-04-13 12:00:00,21.8,21.8,21.77,21.78,225800.0,13.4059,13.4059,13.3875,13.3936,225800.0
2005-04-13 12:30:00,21.77,21.78,21.74,21.75,207000.0,13.3875,13.3936,13.369,13.3752,207000.0
2005-04-13 13:00:00,21.75,21.76,21.69,21.7,251900.0,13.3752,13.3813,13.3383,13.3444,251900.0
2005-04-13 13:30:00,21.69,21.7,21.55,21.55,145100.0,13.3383,13.3444,13.2522,13.2522,145100.0
2005-04-13 14:00:00,21.56,21.69,21.53,21.64,292700.0,13.2583,13.3383,13.2399,13.3075,292700.0
2005-04-13 14:30:00,21.63,21.64,21.51,21.54,250000.0,13.3014,13.3075,13.2276,13.246,250000.0
2005-04-13 15:00:00,21.54,21.65,21.53,21.58,219200.0,13.246,13.3137,13.2399,13.2706,219200.0
2005-04-13 15:30:00,21.57,21.57,21.5,21.55,361300.0,13.2645,13.2645,13.2214,13.2522,361300.0
2005-04-14 09:30:00,21.56,21.64,21.53,21.63,201300.0,13.2583,13.3075,13.2399,13.3014,201300.0
2005-04-14 10:00:00,21.62,21.63,21.52,21.63,215500.0,13.2952,13.3014,13.2337,13.3014,215500.0
2005-04-14 10:30:00,21.62,21.62,21.46,21.52,292500.0,13.2952,13.2952,13.1968,13.2337,292500.0
2005-04-14 11:00:00,21.53,21.66,21.53,21.63,166000.0,13.2399,13.3198,13.2399,13.3014,166000.0
2005-04-14 11:30:00,21.63,21.71,21.59,21.71,162100.0,13.3014,13.3506,13.2768,13.3506,162100.0
2005-04-14 12:00:00,21.7,21.78,21.7,21.75,172800.0,13.3444,13.3936,13.3444,13.3752,172800.0
2005-04-14 12:30:00,21.76,21.79,21.75,21.77,115600.0,13.3813,13.3998,13.3752,13.3875,115600.0
2005-04-14 13:00:00,21.77,21.77,21.65,21.66,150000.0,13.3875,13.3875,13.3137,13.3198,150000.0
2005-04-14 13:30:00,21.68,21.73,21.57,21.7,207000.0,13.3321,13.3629,13.2645,13.3444,207000.0
2005-04-14 14:00:00,21.71,21.77,21.7,21.74,160900.0,13.3506,13.3875,13.3444,13.369,160900.0
2005-04-14 14:30:00,21.74,21.74,21.67,21.7,152500.0,13.369,13.369,13.326,13.3444,152500.0
2005-04-14 15:00:00,21.7,21.76,21.69,21.75,179700.0,13.3444,13.3813,13.3383,13.3752,179700.0
2005-04-14 15:30:00,21.75,21.8,21.63,21.63,273400.0,13.3752,13.4059,13.3014,13.3014,273400.0
2005-04-15 09:30:00,21.68,21.69,21.48,21.57,352500.0,13.3321,13.3383,13.2091,13.2645,352500.0
2005-04-15 10:00:00,21.57,21.57,21.31,21.44,278300.0,13.2645,13.2645,13.1046,13.1845,278300.0
2005-04-15 10:30:00,21.44,21.44,21.32,21.4,230700.0,13.1845,13.1845,13.1107,13.1599,230700.0
2005-04-15 11:00:00,21.39,21.44,21.28,21.3,167200.0,13.1538,13.1845,13.0861,13.0984,167200.0
2005-04-15 11:30:00,21.29,21.3,21.2,21.25,172800.0,13.0923,13.0984,13.0369,13.0677,172800.0
2005-04-15 12:00:00,21.25,21.27,21.18,21.2,165200.0,13.0677,13.08,13.0246,13.0369,165200.0
2005-04-15 12:30:00,21.19,21.21,21.08,21.09,200200.0,13.0308,13.0431,12.9631,12.9693,200200.0
2005-04-15 13:00:00,21.08,21.09,21.0,21.05,303000.0,12.9631,12.9693,12.9139,12.9447,303000.0
2005-04-15 13:30:00,21.05,21.07,20.93,20.93,268800.0,12.9447,12.957,12.8709,12.8709,268800.0
2005-04-15 14:00:00,20.92,20.99,20.9,20.95,241000.0,12.8647,12.9078,12.8524,12.8832,241000.0
2005-04-15 14:30:00,20.95,20.96,20.83,20.88,286400.0,12.8832,12.8893,12.8094,12.8401,286400.0
2005-04-15 15:00:00,20.88,20.95,20.8,20.83,273000.0,12.8401,12.8832,12.791,12.8094,273000.0
2005-04-15 15:30:00,20.83,20.94,20.71,20.77,667700.0,12.8094,12.877,12.7356,12.7725,667700.0
2005-04-18 09:30:00,20.64,20.86,20.07,20.76,351400.0,12.6926,12.8279,12.342,12.7664,351400.0
2005-04-18 10:00:00,20.76,20.81,20.72,20.72,653300.0,12.7664,12.7971,12.7418,12.7418,653300.0
2005-04-18 10:30:00,20.72,20.73,20.4,20.42,465600.0,12.7418,12.7479,12.545,12.5573,465600.0
2005-04-18 11:00:00,20.42,20.49,20.3,20.3,394200.0,12.5573,12.6003,12.4835,12.4835,394200.0
2005-04-18 11:30:00,20.3,20.3,19.89,19.91,952100.0,12.4835,12.4835,12.2313,12.2436,952100.0
2005-04-18 12:00:00,19.91,20.02,19.89,20.02,343100.0,12.2436,12.3113,12.2313,12.3113,343100.0
2005-04-18 12:30:00,20.03,20.25,20.0,20.24,381300.0,12.3174,12.4527,12.299,12.4466,381300.0
2005-04-18 13:00:00,20.23,20.26,20.1,20.14,354700.0,12.4404,12.4589,12.3605,12.3851,354700.0
2005-04-18 13:30:00,20.13,20.29,20.13,20.28,261100.0,12.3789,12.4773,12.3789,12.4712,261100.0
2005-04-18 14:00:00,20.29,20.32,20.24,20.24,339800.0,12.4773,12.4958,12.4466,12.4466,339800.0
2005-04-18 14:30:00,20.25,20.25,20.21,20.22,306700.0,12.4527,12.4527,12.4281,12.4343,306700.0
2005-04-18 15:00:00,20.21,20.3,20.2,20.24,549800.0,12.4281,12.4835,12.422,12.4466,549800.0
2005-04-18 15:30:00,20.23,20.25,20.17,20.21,681200.0,12.4404,12.4527,12.4035,12.4281,681200.0
2005-04-19 09:30:00,20.0,20.23,20.0,20.22,540200.0,12.299,12.4404,12.299,12.4343,540200.0
2005-04-19 10:00:00,20.23,20.29,20.08,20.1,641700.0,12.4404,12.4773,12.3482,12.3605,641700.0
2005-04-19 10:30:00,20.1,20.19,20.09,20.11,641500.0,12.3605,12.4158,12.3543,12.3666,641500.0
2005-04-19 11:00:00,20.11,20.24,20.08,20.22,383600.0,12.3666,12.4466,12.3482,12.4343,383600.0
2005-04-19 11:30:00,20.22,20.25,20.17,20.24,350800.0,12.4343,12.4527,12.4035,12.4466,350800.0
2005-04-19 12:00:00,20.25,20.37,20.25,20.33,234300.0,12.4527,12.5265,12.4527,12.5019,234300.0
2005-04-19 12:30:00,20.33,20.36,20.2,20.21,391500.0,12.5019,12.5204,12.422,12.4281,391500.0
2005-04-19 13:00:00,20.2,20.33,20.2,20.26,220900.0,12.422,12.5019,12.422,12.4589,220900.0
2005-04-19 13:30:00,20.25,20.29,20.23,20.26,253300.0,12.4527,12.4773,12.4404,12.4589,253300.0
2005-04-19 14:00:00,20.26,20.37,20.23,20.36,367300.0,12.4589,12.5265,12.4404,12.5204,367300.0
2005-04-19 14:30:00,20.37,20.43,20.36,20.38,281300.0,12.5265,12.5634,12.5204,12.5327,281300.0
2005-04-19 15:00:00,20.38,20.39,20.25,20.37,351300.0,12.5327,12.5388,12.4527,12.5265,351300.0
2005-04-19 15:30:00,20.37,20.51,20.37,20.51,572900.0,12.5265,12.6126,12.5265,12.6126,572900.0
2005-04-20 09:30:00,20.49,20.52,20.17,20.31,190100.0,12.6003,12.6188,12.4035,12.4896,190100.0
2005-04-20 10:00:00,20.32,20.36,20.19,20.32,241600.0,12.4958,12.5204,12.4158,12.4958,241600.0
2005-04-20 10:30:00,20.32,20.32,20.08,20.18,271300.0,12.4958,12.4958,12.3482,12.4097,271300.0
2005-04-20 11:00:00,20.17,20.31,20.17,20.23,223900.0,12.4035,12.4896,12.4035,12.4404,223900.0
2005-04-20 11:30:00,20.24,20.3,20.18,20.3,110400.0,12.4466,12.4835,12.4097,12.4835,110400.0
2005-04-20 12:00:00,20.3,20.3,20.24,20.24,79000.0,12.4835,12.4835,12.4466,12.4466,79000.0
2005-04-20 12:30:00,20.24,20.27,20.09,20.14,133700.0,12.4466,12.465,12.3543,12.3851,133700.0
2005-04-20 13:00:00,20.14,20.23,20.14,20.16,237900.0,12.3851,12.4404,12.3851,12.3974,237900.0
2005-04-20 13:30:00,20.14,20.24,20.14,20.19,296000.0,12.3851,12.4466,12.3851,12.4158,296000.0
2005-04-20 14:00:00,20.18,20.2,20.0,20.08,259900.0,12.4097,12.422,12.299,12.3482,259900.0
2005-04-20 14:30:00,20.08,20.15,20.04,20.11,531600.0,12.3482,12.3912,12.3236,12.3666,531600.0
2005-04-20 15:00:00,20.11,20.16,19.93,19.97,398200.0,12.3666,12.3974,12.2559,12.2805,398200.0
2005-04-20 15:30:00,19.95,20.0,19.81,19.85,566200.0,12.2682,12.299,12.1822,12.2068,566200.0
2005-04-21 09:30:00,19.98,20.27,19.96,20.26,390900.0,12.2867,12.465,12.2744,12.4589,390900.0
2005-04-21 10:00:00,20.27,20.47,20.27,20.35,346300.0,12.465,12.588,12.465,12.5142,346300.0
2005-04-21 10:30:00,20.32,20.4,20.32,20.37,196200.0,12.4958,12.545,12.4958,12.5265,196200.0
2005-04-21 11:00:00,20.37,20.51,20.34,20.5,153700.0,12.5265,12.6126,12.5081,12.6065,153700.0
2005-04-21 11:30:00,20.5,20.56,20.48,20.5,176400.0,12.6065,12.6434,12.5942,12.6065,176400.0
2005-04-21 12:00:00,20.5,20.59,20.4,20.44,380500.0,12.6065,12.6618,12.545,12.5696,380500.0
2005-04-21 12:30:00,20.43,20.55,20.43,20.51,230800.0,12.5634,12.6372,12.5634,12.6126,230800.0
2005-04-21 13:00:00,20.5,20.51,20.38,20.38,301600.0,12.6065,12.6126,12.5327,12.5327,301600.0
2005-04-21 13:30:00,20.39,20.39,20.16,20.23,438000.0,12.5388,12.5388,12.3974,12.4404,438000.0
2005-04-21 14:00:00,20.24,20.35,20.17,20.19,286200.0,12.4466,12.5142,12.4035,12.4158,286200.0
2005-04-21 14:30:00,20.18,20.18,20.03,20.15,468300.0,12.4097,12.4097,12.3174,12.3912,468300.0
2005-04-21 15:00:00,20.15,20.3,20.14,20.28,268500.0,12.3912,12.4835,12.3851,12.4712,268500.0
2005-04-21 15:30:00,20.28,20.34,20.21,20.3,357200.0,12.4712,12.5081,12.4281,12.4835,357200.0
2005-04-22 09:30:00,20.06,20.46,20.06,20.35,420200.0,12.3359,12.5819,12.3359,12.5142,420200.0
2005-04-22 10:00:00,20.35,20.5,20.34,20.41,122300.0,12.5142,12.6065,12.5081,12.5511,122300.0
2005-04-22 10:30:00,20.42,20.51,20.39,20.49,123900.0,12.5573,12.6126,12.5388,12.6003,123900.0
2005-04-22 11:00:00,20.49,20.64,20.49,20.58,133800.0,12.6003,12.6926,12.6003,12.6557,133800.0
2005-04-22 11:30:00,20.57,20.59,20.49,20.49,177900.0,12.6495,12.6618,12.6003,12.6003,177900.0
2005-04-22 12:00:00,20.5,20.54,20.45,20.49,236300.0,12.6065,12.6311,12.5757,12.6003,236300.0
2005-04-22 12:30:00,20.5,20.65,20.48,20.55,118400.0,12.6065,12.6987,12.5942,12.6372,118400.0
2005-04-22 13:00:00,20.55,20.57,20.37,20.38,276600.0,12.6372,12.6495,12.5265,12.5327,276600.0
2005-04-22 13:30:00,20.39,20.49,20.39,20.49,148400.0,12.5388,12.6003,12.5388,12.6003,148400.0
2005-04-22 14:00:00,20.5,20.51,20.41,20.5,175600.0,12.6065,12.6126,12.5511,12.6065,175600.0
2005-04-22 14:30:00,20.49,20.52,20.4,20.46,201900.0,12.6003,12.6188,12.545,12.5819,201900.0
2005-04-22 15:00:00,20.44,20.52,20.26,20.26,215400.0,12.5696,12.6188,12.4589,12.4589,215400.0
2005-04-22 15:30:00,20.26,20.44,20.22,20.38,292100.0,12.4589,12.5696,12.4343,12.5327,292100.0
2005-04-25 09:30:00,20.61,20.96,20.59,20.88,255600.0,12.6741,12.8893,12.6618,12.8401,255600.0
2005-04-25 10:00:00,20.89,21.18,20.85,21.04,320100.0,12.8463,13.0246,12.8217,12.9385,320100.0
2005-04-25 10:30:00,21.04,21.15,21.03,21.04,478900.0,12.9385,13.0062,12.9324,12.9385,478900.0
2005-04-25 11:00:00,21.03,21.12,21.02,21.06,279300.0,12.9324,12.9877,12.9262,12.9508,279300.0
2005-04-25 11:30:00,21.07,21.23,21.06,21.22,331900.0,12.957,13.0554,12.9508,13.0492,331900.0
2005-04-25 12:00:00,21.22,21.35,21.22,21.35,217900.0,13.0492,13.1292,13.0492,13.1292,217900.0
2005-04-25 12:30:00,21.35,21.37,21.32,21.32,263900.0,13.1292,13.1415,13.1107,13.1107,263900.0
2005-04-25 13:00:00,21.32,21.34,21.23,21.24,408300.0,13.1107,13.123,13.0554,13.0615,408300.0
2005-04-25 13:30:00,21.24,21.31,21.2,21.2,334200.0,13.0615,13.1046,13.0369,13.0369,334200.0
2005-04-25 14:00:00,21.2,21.25,21.19,21.22,211300.0,13.0369,13.0677,13.0308,13.0492,211300.0
2005-04-25 14:30:00,21.22,21.26,21.2,21.24,294200.0,13.0492,13.0738,13.0369,13.0615,294200.0
2005-04-25 15:00:00,21.25,21.28,21.19,21.22,356300.0,13.0677,13.0861,13.0308,13.0492,356300.0
2005-04-25 15:30:00,21.22,21.24,21.12,21.16,414600.0,13.0492,13.0615,12.9877,13.0123,414600.0
2005-04-26 09:30:00,21.15,21.15,20.86,21.07,213900.0,13.0062,13.0062,12.8279,12.957,213900.0
2005-04-26 10:00:00,21.07,21.19,21.01,21.05,180900.0,12.957,13.0308,12.9201,12.9447,180900.0
2005-04-26 10:30:00,21.05,21.29,21.04,21.19,295600.0,12.9447,13.0923,12.9385,13.0308,295600.0
2005-04-26 11:00:00,21.19,21.28,21.14,21.2,298200.0,13.0308,13.0861,13.0,13.0369,298200.0
2005-04-26 11:30:00,21.21,21.28,21.19,21.24,107400.0,13.0431,13.0861,13.0308,13.0615,107400.0
2005-04-26 12:00:00,21.24,21.32,21.24,21.3,163200.0,13.0615,13.1107,13.0615,13.0984,163200.0
2005-04-26 12:30:00,21.3,21.33,21.25,21.3,101900.0,13.0984,13.1169,13.0677,13.0984,101900.0
2005-04-26 13:00:00,21.3,21.34,21.27,21.32,104000.0,13.0984,13.123,13.08,13.1107,104000.0
2005-04-26 13:30:00,21.32,21.35,21.31,21.34,105100.0,13.1107,13.1292,13.1046,13.123,105100.0
2005-04-26 14:00:00,21.35,21.36,21.32,21.36,294900.0,13.1292,13.1353,13.1107,13.1353,294900.0
2005-04-26 14:30:00,21.35,21.42,21.34,21.35,256400.0,13.1292,13.1722,13.123,13.1292,256400.0
2005-04-26 15:00:00,21.34,21.36,21.14,21.19,316600.0,13.123,13.1353,13.0,13.0308,316600.0
2005-04-26 15:30:00,21.17,21.21,21.04,21.1,517500.0,13.0185,13.0431,12.9385,12.9754,517500.0
2005-04-27 09:30:00,21.12,21.13,20.85,21.08,201200.0,12.9877,12.9939,12.8217,12.9631,201200.0
2005-04-27 10:00:00,21.08,21.14,21.07,21.1,247200.0,12.9631,13.0,12.957,12.9754,247200.0
2005-04-27 10:30:00,21.1,21.29,21.09,21.19,179300.0,12.9754,13.0923,12.9693,13.0308,179300.0
2005-04-27 11:00:00,21.19,21.28,21.15,21.26,194200.0,13.0308,13.0861,13.0062,13.0738,194200.0
2005-04-27 11:30:00,21.24,21.32,21.15,21.32,205500.0,13.0615,13.1107,13.0062,13.1107,205500.0
2005-04-27 12:00:00,21.32,21.55,21.29,21.49,255500.0,13.1107,13.2522,13.0923,13.2153,255500.0
2005-04-27 12:30:00,21.5,21.51,21.38,21.39,144400.0,13.2214,13.2276,13.1476,13.1538,144400.0
2005-04-27 13:00:00,21.38,21.63,21.38,21.52,149700.0,13.1476,13.3014,13.1476,13.2337,149700.0
2005-04-27 13:30:00,21.52,21.67,21.51,21.67,175800.0,13.2337,13.326,13.2276,13.326,175800.0
2005-04-27 14:00:00,21.66,21.67,21.49,21.55,215500.0,13.3198,13.326,13.2153,13.2522,215500.0
2005-04-27 14:30:00,21.54,21.62,21.52,21.62,213000.0,13.246,13.2952,13.2337,13.2952,213000.0
2005-04-27 15:00:00,21.61,21.71,21.61,21.67,307900.0,13.2891,13.3506,13.2891,13.326,307900.0
2005-04-27 15:30:00,21.68,21.68,21.48,21.56,259600.0,13.3321,13.3321,13.2091,13.2583,259600.0
2005-04-28 09:30:00,21.57,21.68,21.37,21.68,345900.0,13.2645,13.3321,13.1415,13.3321,345900.0
2005-04-28 10:00:00,21.68,21.95,21.62,21.9,445100.0,13.3321,13.4981,13.2952,13.4674,445100.0
2005-04-28 10:30:00,21.88,21.95,21.7,21.79,378700.0,13.4551,13.4981,13.3444,13.3998,378700.0
2005-04-28 11:00:00,21.79,21.84,21.73,21.76,363100.0,13.3998,13.4305,13.3629,13.3813,363100.0
2005-04-28 11:30:00,21.77,21.77,21.7,21.75,161400.0,13.3875,13.3875,13.3444,13.3752,161400.0
2005-04-28 12:00:00,21.75,21.75,21.66,21.68,211800.0,13.3752,13.3752,13.3198,13.3321,211800.0
2005-04-28 12:30:00,21.68,21.7,21.6,21.69,136800.0,13.3321,13.3444,13.2829,13.3383,136800.0
2005-04-28 13:00:00,21.67,21.72,21.62,21.71,155400.0,13.326,13.3567,13.2952,13.3506,155400.0
2005-04-28 13:30:00,21.71,21.79,21.62,21.77,155500.0,13.3506,13.3998,13.2952,13.3875,155500.0
2005-04-28 14:00:00,21.78,21.8,21.48,21.52,183500.0,13.3936,13.4059,13.2091,13.2337,183500.0
2005-04-28 14:30:00,21.52,21.68,21.52,21.6,191400.0,13.2337,13.3321,13.2337,13.2829,191400.0
2005-04-28 15:00:00,21.6,21.7,21.54,21.61,257700.0,13.2829,13.3444,13.246,13.2891,257700.0
2005-04-28 15:30:00,21.6,21.72,21.53,21.61,353200.0,13.2829,13.3567,13.2399,13.2891,353200.0
2005-04-29 09:30:00,18.06,18.47,17.5,17.83,2490900.0,11.106,11.3581,10.7616,10.9646,2490900.0
2005-04-29 10:00:00,17.82,18.1,17.75,17.93,3716100.0,10.9584,11.1306,10.9154,11.026,3716100.0
2005-04-29 10:30:00,17.92,17.92,17.65,17.89,1411900.0,11.0199,11.0199,10.8539,11.0014,1411900.0
2005-04-29 11:00:00,17.9,18.0,17.55,17.7,1634100.0,11.0076,11.0691,10.7924,10.8846,1634100.0
2005-04-29 11:30:00,17.7,17.89,17.63,17.85,2135400.0,10.8846,11.0014,10.8416,10.9769,2135400.0
2005-04-29 12:00:00,17.86,17.98,17.79,17.89,901700.0,10.983,11.0568,10.94,11.0014,901700.0
2005-04-29 12:30:00,17.89,17.95,17.81,17.9,957300.0,11.0014,11.0383,10.9523,11.0076,957300.0
2005-04-29 13:00:00,17.9,18.05,17.89,17.98,1265100.0,11.0076,11.0998,11.0014,11.0568,1265100.0
2005-04-29 13:30:00,17.97,17.98,17.8,17.84,469700.0,11.0506,11.0568,10.9461,10.9707,469700.0
2005-04-29 14:00:00,17.85,17.91,17.76,17.9,850400.0,10.9769,11.0137,10.9215,11.0076,850400.0
2005-04-29 14:30:00,17.9,17.95,17.86,17.91,740400.0,11.0076,11.0383,10.983,11.0137,740400.0
2005-04-29 15:00:00,17.91,18.0,17.88,18.0,1148400.0,11.0137,11.0691,10.9953,11.0691,1148400.0
2005-04-29 15:30:00,18.0,18.02,17.98,17.99,1663500.0,11.0691,11.0814,11.0568,11.0629,1663500.0
2005-05-02 09:30:00,18.03,18.35,18.0,18.34,1686900.0,11.0875,11.2843,11.0691,11.2782,1686900.0
2005-05-02 10:00:00,18.34,18.59,18.32,18.33,1013800.0,11.2782,11.4319,11.2659,11.272,1013800.0
2005-05-02 10:30:00,18.32,18.45,18.28,18.4,593200.0,11.2659,11.3458,11.2413,11.3151,593200.0
2005-05-02 11:00:00,18.4,18.42,18.1,18.38,527200.0,11.3151,11.3274,11.1306,11.3028,527200.0
2005-05-02 11:30:00,18.38,18.5,18.38,18.45,376600.0,11.3028,11.3766,11.3028,11.3458,376600.0
2005-05-02 12:00:00,18.45,18.58,18.45,18.55,1560600.0,11.3458,11.4258,11.3458,11.4073,1560600.0
2005-05-02 12:30:00,18.55,18.64,18.55,18.64,254800.0,11.4073,11.4627,11.4073,11.4627,254800.0
2005-05-02 13:00:00,18.64,18.66,18.55,18.59,361200.0,11.4627,11.475,11.4073,11.4319,361200.0
2005-05-02 13:30:00,18.59,18.6,18.52,18.59,318600.0,11.4319,11.4381,11.3889,11.4319,318600.0
2005-05-02 14:00:00,18.58,18.58,18.39,18.51,462100.0,11.4258,11.4258,11.3089,11.3827,462100.0
2005-05-02 14:30:00,18.51,18.62,18.49,18.61,486400.0,11.3827,11.4504,11.3704,11.4442,486400.0
2005-05-02 15:00:00,18.62,18.65,18.58,18.63,480200.0,11.4504,11.4688,11.4258,11.4565,480200.0
2005-05-02 15:30:00,18.63,18.68,18.61,18.63,1197600.0,11.4565,11.4873,11.4442,11.4565,1197600.0
2005-05-03 09:30:00,18.65,18.75,18.55,18.75,420900.0,11.4688,11.5303,11.4073,11.5303,420900.0
2005-05-03 10:00:00,18.75,18.87,18.69,18.81,514800.0,11.5303,11.6041,11.4934,11.5672,514800.0
2005-05-03 10:30:00,18.81,18.85,18.77,18.85,599800.0,11.5672,11.5918,11.5426,11.5918,599800.0
2005-05-03 11:00:00,18.85,18.91,18.82,18.9,454400.0,11.5918,11.6287,11.5734,11.6225,454400.0
2005-05-03 11:30:00,18.9,18.96,18.83,18.94,399300.0,11.6225,11.6594,11.5795,11.6471,399300.0
2005-05-03 12:00:00,18.91,18.97,18.9,18.96,254200.0,11.6287,11.6656,11.6225,11.6594,254200.0
2005-05-03 12:30:00,18.96,18.99,18.88,18.92,244700.0,11.6594,11.6779,11.6102,11.6348,244700.0
2005-05-03 13:00:00,18.93,18.97,18.83,18.95,305900.0,11.641,11.6656,11.5795,11.6533,305900.0
2005-05-03 13:30:00,18.95,18.98,18.93,18.97,305600.0,11.6533,11.6717,11.641,11.6656,305600.0
2005-05-03 14:00:00,18.97,19.05,18.96,19.0,479600.0,11.6656,11.7148,11.6594,11.684,479600.0
2005-05-03 14:30:00,19.0,19.09,19.0,19.05,712800.0,11.684,11.7394,11.684,11.7148,712800.0
2005-05-03 15:00:00,19.05,19.09,19.03,19.04,1225400.0,11.7148,11.7394,11.7025,11.7086,1225400.0
2005-05-03 15:30:00,19.04,19.08,18.96,19.05,1404100.0,11.7086,11.7332,11.6594,11.7148,1404100.0
2005-05-04 09:30:00,18.97,18.99,18.9,18.97,559000.0,11.6656,11.6779,11.6225,11.6656,559000.0
2005-05-04 10:00:00,18.96,18.98,18.92,18.94,806400.0,11.6594,11.6717,11.6348,11.6471,806400.0
2005-05-04 10:30:00,18.93,19.0,18.9,18.94,725500.0,11.641,11.684,11.6225,11.6471,725500.0
2005-05-04 11:00:00,18.95,18.96,18.82,18.91,350900.0,11.6533,11.6594,11.5734,11.6287,350900.0
2005-05-04 11:30:00,18.9,18.91,18.82,18.83,425600.0,11.6225,11.6287,11.5734,11.5795,425600.0
2005-05-04 12:00:00,18.83,18.84,18.77,18.81,267100.0,11.5795,11.5857,11.5426,11.5672,267100.0
2005-05-04 12:30:00,18.82,18.87,18.8,18.85,426600.0,11.5734,11.6041,11.5611,11.5918,426600.0
2005-05-04 13:00:00,18.85,18.9,18.83,18.87,187800.0,11.5918,11.6225,11.5795,11.6041,187800.0
2005-05-04 13:30:00,18.86,18.95,18.84,18.91,317600.0,11.598,11.6533,11.5857,11.6287,317600.0
2005-05-04 14:00:00,18.91,18.92,18.82,18.84,445700.0,11.6287,11.6348,11.5734,11.5857,445700.0
2005-05-04 14:30:00,18.83,18.9,18.8,18.86,671600.0,11.5795,11.6225,11.5611,11.598,671600.0
2005-05-04 15:00:00,18.86,18.87,18.82,18.83,588700.0,11.598,11.6041,11.5734,11.5795,588700.0
2005-05-04 15:30:00,18.83,18.83,18.0,18.77,794800.0,11.5795,11.5795,11.0691,11.5426,794800.0
2005-05-05 09:30:00,18.82,18.9,18.82,18.85,343700.0,11.5734,11.6225,11.5734,11.5918,343700.0
2005-05-05 10:00:00,18.85,18.92,18.82,18.88,329000.0,11.5918,11.6348,11.5734,11.6102,329000.0
2005-05-05 10:30:00,18.88,18.93,18.83,18.92,379800.0,11.6102,11.641,11.5795,11.6348,379800.0
2005-05-05 11:00:00,18.92,18.92,18.82,18.82,261700.0,11.6348,11.6348,11.5734,11.5734,261700.0
2005-05-05 11:30:00,18.83,18.85,18.71,18.78,357500.0,11.5795,11.5918,11.5057,11.5488,357500.0
2005-05-05 12:00:00,18.79,18.83,18.77,18.8,159400.0,11.5549,11.5795,11.5426,11.5611,159400.0
2005-05-05 12:30:00,18.8,18.82,18.74,18.76,251000.0,11.5611,11.5734,11.5242,11.5365,251000.0
2005-05-05 13:00:00,18.76,18.78,18.69,18.7,289400.0,11.5365,11.5488,11.4934,11.4996,289400.0
2005-05-05 13:30:00,18.7,18.7,18.59,18.6,502600.0,11.4996,11.4996,11.4319,11.4381,502600.0
2005-05-05 14:00:00,18.6,18.6,18.45,18.45,501300.0,11.4381,11.4381,11.3458,11.3458,501300.0
2005-05-05 14:30:00,18.45,18.51,18.37,18.48,555200.0,11.3458,11.3827,11.2966,11.3643,555200.0
2005-05-05 15:00:00,18.47,18.67,18.47,18.63,444600.0,11.3581,11.4811,11.3581,11.4565,444600.0
2005-05-05 15:30:00,18.65,18.76,18.64,18.66,373000.0,11.4688,11.5365,11.4627,11.475,373000.0
2005-05-06 09:30:00,18.88,18.9,18.76,18.85,449000.0,11.6102,11.6225,11.5365,11.5918,449000.0
2005-05-06 10:00:00,18.84,18.89,18.76,18.79,510900.0,11.5857,11.6164,11.5365,11.5549,510900.0
2005-05-06 10:30:00,18.79,18.86,18.75,18.79,264900.0,11.5549,11.598,11.5303,11.5549,264900.0
2005-05-06 11:00:00,18.78,18.82,18.72,18.72,317000.0,11.5488,11.5734,11.5119,11.5119,317000.0
2005-05-06 11:30:00,18.71,18.77,18.71,18.74,292500.0,11.5057,11.5426,11.5057,11.5242,292500.0
2005-05-06 12:00:00,18.74,18.77,18.73,18.75,157100.0,11.5242,11.5426,11.518,11.5303,157100.0
2005-05-06 12:30:00,18.75,18.79,18.74,18.77,134900.0,11.5303,11.5549,11.5242,11.5426,134900.0
2005-05-06 13:00:00,18.77,18.81,18.74,18.79,300500.0,11.5426,11.5672,11.5242,11.5549,300500.0
2005-05-06 13:30:00,18.79,18.8,18.78,18.79,177200.0,11.5549,11.5611,11.5488,11.5549,177200.0
2005-05-06 14:00:00,18.78,18.81,18.77,18.79,225200.0,11.5488,11.5672,11.5426,11.5549,225200.0
2005-05-06 14:30:00,18.79,18.82,18.78,18.8,203800.0,11.5549,11.5734,11.5488,11.5611,203800.0
2005-05-06 15:00:00,18.81,18.83,18.8,18.81,211300.0,11.5672,11.5795,11.5611,11.5672,211300.0
2005-05-06 15:30:00,18.8,18.86,18.8,18.8,251200.0,11.5611,11.598,11.5611,11.5611,251200.0
2005-05-09 09:30:00,18.8,18.97,18.62,18.93,387300.0,11.5611,11.6656,11.4504,11.641,387300.0
2005-05-09 10:00:00,18.9,18.97,18.87,18.94,501100.0,11.6225,11.6656,11.6041,11.6471,501100.0
2005-05-09 10:30:00,18.93,18.96,18.9,18.95,306400.0,11.641,11.6594,11.6225,11.6533,306400.0
2005-05-09 11:00:00,18.95,19.02,18.93,19.01,573800.0,11.6533,11.6963,11.641,11.6902,573800.0
2005-05-09 11:30:00,19.02,19.08,19.0,19.06,199000.0,11.6963,11.7332,11.684,11.7209,199000.0
2005-05-09 12:00:00,19.06,19.15,19.05,19.11,264900.0,11.7209,11.7763,11.7148,11.7517,264900.0
2005-05-09 12:30:00,19.1,19.21,19.09,19.19,246400.0,11.7455,11.8132,11.7394,11.8009,246400.0
2005-05-09 13:00:00,19.2,19.22,19.15,19.22,391100.0,11.807,11.8193,11.7763,11.8193,391100.0
2005-05-09 13:30:00,19.22,19.28,19.22,19.26,78600.0,11.8193,11.8562,11.8193,11.8439,78600.0
2005-05-09 14:00:00,19.26,19.27,19.2,19.25,183300.0,11.8439,11.8501,11.807,11.8378,183300.0
2005-05-09 14:30:00,19.25,19.3,19.18,19.25,431200.0,11.8378,11.8685,11.7947,11.8378,431200.0
2005-05-09 15:00:00,19.25,19.27,19.19,19.25,444100.0,11.8378,11.8501,11.8009,11.8378,444100.0
2005-05-09 15:30:00,19.25,19.28,19.22,19.23,1023600.0,11.8378,11.8562,11.8193,11.8255,1023600.0
2005-05-10 09:30:00,19.24,19.31,19.16,19.29,204700.0,11.8316,11.8747,11.7824,11.8624,204700.0
2005-05-10 10:00:00,19.29,19.3,19.21,19.3,147300.0,11.8624,11.8685,11.8132,11.8685,147300.0
2005-05-10 10:30:00,19.3,19.32,19.25,19.27,179900.0,11.8685,11.8808,11.8378,11.8501,179900.0
2005-05-10 11:00:00,19.27,19.35,19.26,19.32,131200.0,11.8501,11.8993,11.8439,11.8808,131200.0
2005-05-10 11:30:00,19.32,19.34,19.3,19.3,146600.0,11.8808,11.8931,11.8685,11.8685,146600.0
2005-05-10 12:00:00,19.3,19.35,19.26,19.26,141600.0,11.8685,11.8993,11.8439,11.8439,141600.0
2005-05-10 12:30:00,19.28,19.3,19.26,19.26,194300.0,11.8562,11.8685,11.8439,11.8439,194300.0
2005-05-10 13:00:00,19.26,19.29,19.25,19.29,162100.0,11.8439,11.8624,11.8378,11.8624,162100.0
2005-05-10 13:30:00,19.29,19.3,19.27,19.3,139900.0,11.8624,11.8685,11.8501,11.8685,139900.0
2005-05-10 14:00:00,19.3,19.32,19.28,19.3,163200.0,11.8685,11.8808,11.8562,11.8685,163200.0
2005-05-10 14:30:00,19.29,19.3,19.23,19.24,376600.0,11.8624,11.8685,11.8255,11.8316,376600.0
2005-05-10 15:00:00,19.24,19.26,19.22,19.24,210600.0,11.8316,11.8439,11.8193,11.8316,210600.0
2005-05-10 15:30:00,19.24,19.32,19.23,19.31,460800.0,11.8316,11.8808,11.8255,11.8747,460800.0
2005-05-11 09:30:00,19.26,19.32,19.07,19.14,381700.0,11.8439,11.8808,11.7271,11.7701,381700.0
2005-05-11 10:00:00,19.13,19.16,19.06,19.15,677100.0,11.764,11.7824,11.7209,11.7763,677100.0
2005-05-11 10:30:00,19.16,19.2,19.13,19.17,289700.0,11.7824,11.807,11.764,11.7886,289700.0
2005-05-11 11:00:00,19.16,19.17,19.13,19.16,217300.0,11.7824,11.7886,11.764,11.7824,217300.0
2005-05-11 11:30:00,19.17,19.18,19.13,19.14,628100.0,11.7886,11.7947,11.764,11.7701,628100.0
2005-05-11 12:00:00,19.14,19.17,19.1,19.13,268100.0,11.7701,11.7886,11.7455,11.764,268100.0
2005-05-11 12:30:00,19.14,19.14,19.12,19.13,170000.0,11.7701,11.7701,11.7578,11.764,170000.0
2005-05-11 13:00:00,19.14,19.19,19.13,19.14,192500.0,11.7701,11.8009,11.764,11.7701,192500.0
2005-05-11 13:30:00,19.14,19.16,19.1,19.11,159800.0,11.7701,11.7824,11.7455,11.7517,159800.0
2005-05-11 14:00:00,19.11,19.18,19.1,19.15,316000.0,11.7517,11.7947,11.7455,11.7763,316000.0
2005-05-11 14:30:00,19.15,19.15,19.11,19.12,332600.0,11.7763,11.7763,11.7517,11.7578,332600.0
2005-05-11 15:00:00,19.12,19.13,19.1,19.11,513300.0,11.7578,11.764,11.7455,11.7517,513300.0
2005-05-11 15:30:00,19.11,19.19,19.1,19.12,662000.0,11.7517,11.8009,11.7455,11.7578,662000.0
2005-05-12 09:30:00,19.15,19.2,19.12,19.15,233500.0,11.7763,11.807,11.7578,11.7763,233500.0
2005-05-12 10:00:00,19.15,19.2,19.06,19.17,469500.0,11.7763,11.807,11.7209,11.7886,469500.0
2005-05-12 10:30:00,19.17,19.31,19.15,19.3,331200.0,11.7886,11.8747,11.7763,11.8685,331200.0
2005-05-12 11:00:00,19.3,19.53,19.29,19.5,209700.0,11.8685,12.01,11.8624,11.9915,209700.0
2005-05-12 11:30:00,19.51,19.52,19.49,19.52,341600.0,11.9977,12.0038,11.9854,12.0038,341600.0
2005-05-12 12:00:00,19.52,19.59,19.45,19.58,294100.0,12.0038,12.0469,11.9608,12.0407,294100.0
2005-05-12 12:30:00,19.58,19.64,19.54,19.63,163800.0,12.0407,12.0776,12.0161,12.0715,163800.0
2005-05-12 13:00:00,19.63,19.73,19.63,19.73,187300.0,12.0715,12.133,12.0715,12.133,187300.0
2005-05-12 13:30:00,19.73,19.74,19.51,19.51,351300.0,12.133,12.1391,11.9977,11.9977,351300.0
2005-05-12 14:00:00,19.52,19.57,19.5,19.5,183000.0,12.0038,12.0346,11.9915,11.9915,183000.0
2005-05-12 14:30:00,19.5,19.52,19.39,19.47,236200.0,11.9915,12.0038,11.9239,11.9731,236200.0
2005-05-12 15:00:00,19.47,19.51,19.43,19.43,559000.0,11.9731,11.9977,11.9485,11.9485,559000.0
2005-05-12 15:30:00,19.43,19.54,19.42,19.43,230400.0,11.9485,12.0161,11.9423,11.9485,230400.0
2005-05-13 09:30:00,19.6,19.6,19.28,19.3,241300.0,12.053,12.053,11.8562,11.8685,241300.0
2005-05-13 10:00:00,19.3,19.37,19.19,19.24,552700.0,11.8685,11.9116,11.8009,11.8316,552700.0
2005-05-13 10:30:00,19.24,19.41,19.22,19.4,195500.0,11.8316,11.9362,11.8193,11.93,195500.0
2005-05-13 11:00:00,19.4,19.43,19.33,19.37,281700.0,11.93,11.9485,11.887,11.9116,281700.0
2005-05-13 11:30:00,19.36,19.4,19.34,19.37,162000.0,11.9054,11.93,11.8931,11.9116,162000.0
2005-05-13 12:00:00,19.37,19.47,19.37,19.45,310000.0,11.9116,11.9731,11.9116,11.9608,310000.0
2005-05-13 12:30:00,19.45,19.5,19.4,19.44,1067700.0,11.9608,11.9915,11.93,11.9546,1067700.0
2005-05-13 13:00:00,19.44,19.46,19.42,19.44,193700.0,11.9546,11.9669,11.9423,11.9546,193700.0
2005-05-13 13:30:00,19.44,19.46,19.41,19.43,268900.0,11.9546,11.9669,11.9362,11.9485,268900.0
2005-05-13 14:00:00,19.43,19.48,19.43,19.47,280400.0,11.9485,11.9792,11.9485,11.9731,280400.0
2005-05-13 14:30:00,19.47,19.47,19.35,19.39,268900.0,11.9731,11.9731,11.8993,11.9239,268900.0
2005-05-13 15:00:00,19.4,19.56,19.38,19.43,396900.0,11.93,12.0284,11.9177,11.9485,396900.0
2005-05-13 15:30:00,19.43,19.44,19.29,19.34,214200.0,11.9485,11.9546,11.8624,11.8931,214200.0
2005-05-16 09:30:00,19.35,19.54,19.32,19.48,146500.0,11.8993,12.0161,11.8808,11.9792,146500.0
2005-05-16 10:00:00,19.48,19.59,19.46,19.57,115600.0,11.9792,12.0469,11.9669,12.0346,115600.0
2005-05-16 10:30:00,19.56,19.57,19.48,19.51,183500.0,12.0284,12.0346,11.9792,11.9977,183500.0
2005-05-16 11:00:00,19.51,19.54,19.5,19.51,90600.0,11.9977,12.0161,11.9915,11.9977,90600.0
2005-05-16 11:30:00,19.5,19.54,19.5,19.5,95400.0,11.9915,12.0161,11.9915,11.9915,95400.0
2005-05-16 12:00:00,19.5,19.52,19.5,19.51,76700.0,11.9915,12.0038,11.9915,11.9977,76700.0
2005-05-16 12:30:00,19.52,19.55,19.49,19.51,849200.0,12.0038,12.0223,11.9854,11.9977,849200.0
2005-05-16 13:00:00,19.51,19.53,19.49,19.5,656300.0,11.9977,12.01,11.9854,11.9915,656300.0
2005-05-16 13:30:00,19.51,19.57,19.5,19.56,162700.0,11.9977,12.0346,11.9915,12.0284,162700.0
2005-05-16 14:00:00,19.56,19.57,19.52,19.56,101400.0,12.0284,12.0346,12.0038,12.0284,101400.0
2005-05-16 14:30:00,19.56,19.56,19.51,19.51,176500.0,12.0284,12.0284,11.9977,11.9977,176500.0
2005-05-16 15:00:00,19.52,19.56,19.51,19.55,351200.0,12.0038,12.0284,11.9977,12.0223,351200.0
2005-05-16 15:30:00,19.54,19.59,19.52,19.54,387800.0,12.0161,12.0469,12.0038,12.0161,387800.0
2005-05-17 09:30:00,19.5,19.73,19.49,19.6,481200.0,12.0437,12.1858,12.0375,12.1055,481200.0
2005-05-17 10:00:00,19.6,19.65,19.55,19.6,476200.0,12.1055,12.1364,12.0746,12.1055,476200.0
2005-05-17 10:30:00,19.58,19.58,19.51,19.51,116200.0,12.0931,12.0931,12.0499,12.0499,116200.0
2005-05-17 11:00:00,19.51,19.56,19.5,19.5,118800.0,12.0499,12.0808,12.0437,12.0437,118800.0
2005-05-17 11:30:00,19.51,19.59,19.5,19.54,106300.0,12.0499,12.0993,12.0437,12.0684,106300.0
2005-05-17 12:00:00,19.52,19.53,19.49,19.51,161200.0,12.0561,12.0622,12.0375,12.0499,161200.0
2005-05-17 12:30:00,19.51,19.51,19.5,19.5,111200.0,12.0499,12.0499,12.0437,12.0437,111200.0
2005-05-17 13:00:00,19.5,19.58,19.5,19.56,99800.0,12.0437,12.0931,12.0437,12.0808,99800.0
2005-05-17 13:30:00,19.55,19.56,19.5,19.5,58100.0,12.0746,12.0808,12.0437,12.0437,58100.0
2005-05-17 14:00:00,19.5,19.55,19.5,19.51,102000.0,12.0437,12.0746,12.0437,12.0499,102000.0
2005-05-17 14:30:00,19.52,19.65,19.52,19.57,221800.0,12.0561,12.1364,12.0561,12.0869,221800.0
2005-05-17 15:00:00,19.56,19.56,19.52,19.55,498200.0,12.0808,12.0808,12.0561,12.0746,498200.0
2005-05-17 15:30:00,19.55,19.57,19.5,19.55,300800.0,12.0746,12.0869,12.0437,12.0746,300800.0
2005-05-18 09:30:00,19.65,19.7,19.56,19.65,180200.0,12.1364,12.1672,12.0808,12.1364,180200.0
2005-05-18 10:00:00,19.66,19.66,19.57,19.61,217200.0,12.1425,12.1425,12.0869,12.1116,217200.0
2005-05-18 10:30:00,19.62,19.69,19.6,19.62,292100.0,12.1178,12.1611,12.1055,12.1178,292100.0
2005-05-18 11:00:00,19.62,19.65,19.59,19.59,160300.0,12.1178,12.1364,12.0993,12.0993,160300.0
2005-05-18 11:30:00,19.59,19.69,19.58,19.67,247600.0,12.0993,12.1611,12.0931,12.1487,247600.0
2005-05-18 12:00:00,19.67,19.78,19.67,19.75,138700.0,12.1487,12.2166,12.1487,12.1981,138700.0
2005-05-18 12:30:00,19.75,19.82,19.74,19.76,135600.0,12.1981,12.2413,12.1919,12.2043,135600.0
2005-05-18 13:00:00,19.76,19.76,19.72,19.74,153300.0,12.2043,12.2043,12.1796,12.1919,153300.0
2005-05-18 13:30:00,19.74,19.76,19.72,19.75,112500.0,12.1919,12.2043,12.1796,12.1981,112500.0
2005-05-18 14:00:00,19.76,19.89,19.76,19.87,168200.0,12.2043,12.2846,12.2043,12.2722,168200.0
2005-05-18 14:30:00,19.87,19.89,19.82,19.82,183100.0,12.2722,12.2846,12.2413,12.2413,183100.0
2005-05-18 15:00:00,19.82,19.92,19.82,19.9,138900.0,12.2413,12.3031,12.2413,12.2908,138900.0
2005-05-18 15:30:00,19.9,19.93,19.85,19.93,206600.0,12.2908,12.3093,12.2599,12.3093,206600.0
2005-05-19 09:30:00,19.93,19.93,19.77,19.83,261900.0,12.3093,12.3093,12.2105,12.2475,261900.0
2005-05-19 10:00:00,19.82,19.87,19.8,19.85,295000.0,12.2413,12.2722,12.229,12.2599,295000.0
2005-05-19 10:30:00,19.86,19.87,19.82,19.82,114400.0,12.2661,12.2722,12.2413,12.2413,114400.0
2005-05-19 11:00:00,19.82,19.93,19.81,19.91,183800.0,12.2413,12.3093,12.2352,12.2969,183800.0
2005-05-19 11:30:00,19.92,19.99,19.88,19.99,81300.0,12.3031,12.3463,12.2784,12.3463,81300.0
2005-05-19 12:00:00,19.98,20.0,19.94,20.0,139300.0,12.3402,12.3525,12.3155,12.3525,139300.0
2005-05-19 12:30:00,20.0,20.0,19.95,19.98,51200.0,12.3525,12.3525,12.3216,12.3402,51200.0
2005-05-19 13:00:00,19.98,19.99,19.95,19.97,63100.0,12.3402,12.3463,12.3216,12.334,63100.0
2005-05-19 13:30:00,19.96,19.98,19.94,19.94,422700.0,12.3278,12.3402,12.3155,12.3155,422700.0
2005-05-19 14:00:00,19.94,19.96,19.9,19.94,388600.0,12.3155,12.3278,12.2908,12.3155,388600.0
2005-05-19 14:30:00,19.93,19.95,19.85,19.93,93400.0,12.3093,12.3216,12.2599,12.3093,93400.0
2005-05-19 15:00:00,19.93,19.94,19.89,19.93,227300.0,12.3093,12.3155,12.2846,12.3093,227300.0
2005-05-19 15:30:00,19.93,19.95,19.88,19.89,303200.0,12.3093,12.3216,12.2784,12.2846,303200.0
2005-05-20 09:30:00,19.87,19.98,19.82,19.86,322600.0,12.2722,12.3402,12.2413,12.2661,322600.0
2005-05-20 10:00:00,19.86,19.87,19.78,19.86,234700.0,12.2661,12.2722,12.2166,12.2661,234700.0
2005-05-20 10:30:00,19.85,19.87,19.82,19.83,163500.0,12.2599,12.2722,12.2413,12.2475,163500.0
2005-05-20 11:00:00,19.82,19.84,19.8,19.83,101800.0,12.2413,12.2537,12.229,12.2475,101800.0
2005-05-20 11:30:00,19.83,19.84,19.8,19.81,124500.0,12.2475,12.2537,12.229,12.2352,124500.0
2005-05-20 12:00:00,19.81,19.85,19.8,19.85,122100.0,12.2352,12.2599,12.229,12.2599,122100.0
2005-05-20 12:30:00,19.85,19.9,19.84,19.9,253400.0,12.2599,12.2908,12.2537,12.2908,253400.0
2005-05-20 13:00:00,19.9,19.91,19.85,19.86,136900.0,12.2908,12.2969,12.2599,12.2661,136900.0
2005-05-20 13:30:00,19.85,19.9,19.85,19.89,134600.0,12.2599,12.2908,12.2599,12.2846,134600.0
2005-05-20 14:00:00,19.89,19.94,19.89,19.9,231500.0,12.2846,12.3155,12.2846,12.2908,231500.0
2005-05-20 14:30:00,19.9,19.9,19.85,19.85,190000.0,12.2908,12.2908,12.2599,12.2599,190000.0
2005-05-20 15:00:00,19.86,19.9,19.85,19.86,274200.0,12.2661,12.2908,12.2599,12.2661,274200.0
2005-05-20 15:30:00,19.86,19.9,19.82,19.84,331700.0,12.2661,12.2908,12.2413,12.2537,331700.0
2005-05-23 09:30:00,19.92,19.94,19.84,19.84,179900.0,12.3031,12.3155,12.2537,12.2537,179900.0
2005-05-23 10:00:00,19.84,19.91,19.82,19.87,232000.0,12.2537,12.2969,12.2413,12.2722,232000.0
2005-05-23 10:30:00,19.86,19.9,19.83,19.85,123500.0,12.2661,12.2908,12.2475,12.2599,123500.0
2005-05-23 11:00:00,19.85,19.89,19.81,19.88,146000.0,12.2599,12.2846,12.2352,12.2784,146000.0
2005-05-23 11:30:00,19.87,19.94,19.87,19.93,122400.0,12.2722,12.3155,12.2722,12.3093,122400.0
2005-05-23 12:00:00,19.93,19.97,19.93,19.96,395400.0,12.3093,12.334,12.3093,12.3278,395400.0
2005-05-23 12:30:00,19.96,20.0,19.95,19.95,543900.0,12.3278,12.3525,12.3216,12.3216,543900.0
2005-05-23 13:00:00,19.95,20.0,19.94,19.99,121700.0,12.3216,12.3525,12.3155,12.3463,121700.0
2005-05-23 13:30:00,19.98,20.0,19.96,19.99,42400.0,12.3402,12.3525,12.3278,12.3463,42400.0
2005-05-23 14:00:00,19.99,20.05,19.99,20.01,155100.0,12.3463,12.3834,12.3463,12.3587,155100.0
2005-05-23 14:30:00,20.01,20.05,19.98,20.04,131100.0,12.3587,12.3834,12.3402,12.3772,131100.0
2005-05-23 15:00:00,20.03,20.07,20.0,20.03,139400.0,12.3711,12.3958,12.3525,12.3711,139400.0
2005-05-23 15:30:00,20.02,20.03,19.94,19.99,276200.0,12.3649,12.3711,12.3155,12.3463,276200.0
2005-05-24 09:30:00,20.04,20.04,19.95,19.96,299400.0,12.3772,12.3772,12.3216,12.3278,299400.0
2005-05-24 10:00:00,19.97,20.0,19.94,19.98,117400.0,12.334,12.3525,12.3155,12.3402,117400.0
2005-05-24 10:30:00,19.99,20.0,19.97,19.98,100500.0,12.3463,12.3525,12.334,12.3402,100500.0
2005-05-24 11:00:00,19.98,20.09,19.98,20.06,183600.0,12.3402,12.4081,12.3402,12.3896,183600.0
2005-05-24 11:30:00,20.07,20.08,20.02,20.04,109500.0,12.3958,12.4019,12.3649,12.3772,109500.0
2005-05-24 12:00:00,20.05,20.09,20.04,20.06,105800.0,12.3834,12.4081,12.3772,12.3896,105800.0
2005-05-24 12:30:00,20.05,20.1,20.05,20.09,39400.0,12.3834,12.4143,12.3834,12.4081,39400.0
2005-05-24 13:00:00,20.09,20.1,20.07,20.08,65300.0,12.4081,12.4143,12.3958,12.4019,65300.0
2005-05-24 13:30:00,20.08,20.09,20.06,20.07,105700.0,12.4019,12.4081,12.3896,12.3958,105700.0
2005-05-24 14:00:00,20.07,20.08,20.05,20.08,168500.0,12.3958,12.4019,12.3834,12.4019,168500.0
2005-05-24 14:30:00,20.08,20.09,20.05,20.06,134900.0,12.4019,12.4081,12.3834,12.3896,134900.0
2005-05-24 15:00:00,20.06,20.1,20.06,20.09,694000.0,12.3896,12.4143,12.3896,12.4081,694000.0
2005-05-24 15:30:00,20.09,20.1,20.05,20.1,330000.0,12.4081,12.4143,12.3834,12.4143,330000.0
2005-05-25 09:30:00,20.03,20.04,17.0,19.99,233200.0,12.3711,12.3772,10.4996,12.3463,233200.0
2005-05-25 10:00:00,20.0,20.08,19.95,20.04,451900.0,12.3525,12.4019,12.3216,12.3772,451900.0
2005-05-25 10:30:00,20.03,20.03,20.0,20.0,105400.0,12.3711,12.3711,12.3525,12.3525,105400.0
2005-05-25 11:00:00,20.0,20.01,19.99,20.0,148500.0,12.3525,12.3587,12.3463,12.3525,148500.0
2005-05-25 11:30:00,20.0,20.02,19.98,19.99,181000.0,12.3525,12.3649,12.3402,12.3463,181000.0
2005-05-25 12:00:00,19.99,20.04,19.99,20.04,110200.0,12.3463,12.3772,12.3463,12.3772,110200.0
2005-05-25 12:30:00,20.04,20.05,20.01,20.01,35400.0,12.3772,12.3834,12.3587,12.3587,35400.0
2005-05-25 13:00:00,20.0,20.02,19.99,19.99,124100.0,12.3525,12.3649,12.3463,12.3463,124100.0
2005-05-25 13:30:00,19.99,20.06,19.99,20.05,111100.0,12.3463,12.3896,12.3463,12.3834,111100.0
2005-05-25 14:00:00,20.05,20.05,20.0,20.05,54900.0,12.3834,12.3834,12.3525,12.3834,54900.0
2005-05-25 14:30:00,20.05,20.05,20.0,20.03,84800.0,12.3834,12.3834,12.3525,12.3711,84800.0
2005-05-25 15:00:00,20.02,20.05,20.01,20.03,95200.0,12.3649,12.3834,12.3587,12.3711,95200.0
2005-05-25 15:30:00,20.02,20.03,19.96,19.98,363400.0,12.3649,12.3711,12.3278,12.3402,363400.0
2005-05-26 09:30:00,20.08,20.08,20.0,20.0,148800.0,12.4019,12.4019,12.3525,12.3525,148800.0
2005-05-26 10:00:00,20.0,20.1,20.0,20.07,202200.0,12.3525,12.4143,12.3525,12.3958,202200.0
2005-05-26 10:30:00,20.09,20.1,20.05,20.06,106600.0,12.4081,12.4143,12.3834,12.3896,106600.0
2005-05-26 11:00:00,20.06,20.08,20.05,20.07,185200.0,12.3896,12.4019,12.3834,12.3958,185200.0
2005-05-26 11:30:00,20.07,20.07,20.01,20.02,259900.0,12.3958,12.3958,12.3587,12.3649,259900.0
2005-05-26 12:00:00,20.02,20.05,20.02,20.05,57700.0,12.3649,12.3834,12.3649,12.3834,57700.0
2005-05-26 12:30:00,20.05,20.06,20.04,20.04,245400.0,12.3834,12.3896,12.3772,12.3772,245400.0
2005-05-26 13:00:00,20.04,20.05,20.02,20.05,61100.0,12.3772,12.3834,12.3649,12.3834,61100.0
2005-05-26 13:30:00,20.05,20.06,20.04,20.05,346600.0,12.3834,12.3896,12.3772,12.3834,346600.0
2005-05-26 14:00:00,20.05,20.08,20.04,20.05,109800.0,12.3834,12.4019,12.3772,12.3834,109800.0
2005-05-26 14:30:00,20.04,20.06,20.03,20.05,303800.0,12.3772,12.3896,12.3711,12.3834,303800.0
2005-05-26 15:00:00,20.05,20.06,20.03,20.04,267600.0,12.3834,12.3896,12.3711,12.3772,267600.0
2005-05-26 15:30:00,20.04,20.09,20.03,20.04,514300.0,12.3772,12.4081,12.3711,12.3772,514300.0
2005-05-27 09:30:00,20.07,20.08,20.01,20.01,193600.0,12.3958,12.4019,12.3587,12.3587,193600.0
2005-05-27 10:00:00,20.01,20.05,20.01,20.02,89700.0,12.3587,12.3834,12.3587,12.3649,89700.0
2005-05-27 10:30:00,20.03,20.09,20.03,20.08,120400.0,12.3711,12.4081,12.3711,12.4019,120400.0
2005-05-27 11:00:00,20.08,20.1,20.06,20.08,100800.0,12.4019,12.4143,12.3896,12.4019,100800.0
2005-05-27 11:30:00,20.08,20.09,20.06,20.06,51600.0,12.4019,12.4081,12.3896,12.3896,51600.0
2005-05-27 12:00:00,20.06,20.12,20.05,20.09,53700.0,12.3896,12.4266,12.3834,12.4081,53700.0
2005-05-27 12:30:00,20.09,20.09,20.06,20.06,50200.0,12.4081,12.4081,12.3896,12.3896,50200.0
2005-05-27 13:00:00,20.06,20.08,20.05,20.06,102700.0,12.3896,12.4019,12.3834,12.3896,102700.0
2005-05-27 13:30:00,20.05,20.07,20.02,20.06,79200.0,12.3834,12.3958,12.3649,12.3896,79200.0
2005-05-27 14:00:00,20.05,20.07,20.04,20.06,52300.0,12.3834,12.3958,12.3772,12.3896,52300.0
2005-05-27 14:30:00,20.06,20.06,20.0,20.05,110300.0,12.3896,12.3896,12.3525,12.3834,110300.0
2005-05-27 15:00:00,20.04,20.05,20.02,20.02,87800.0,12.3772,12.3834,12.3649,12.3649,87800.0
2005-05-27 15:30:00,20.02,20.05,20.0,20.0,226700.0,12.3649,12.3834,12.3525,12.3525,226700.0
2005-05-31 09:30:00,19.97,20.0,19.82,19.82,312000.0,12.334,12.3525,12.2413,12.2413,312000.0
2005-05-31 10:00:00,19.83,19.94,19.82,19.9,207600.0,12.2475,12.3155,12.2413,12.2908,207600.0
2005-05-31 10:30:00,19.91,19.93,19.82,19.86,170300.0,12.2969,12.3093,12.2413,12.2661,170300.0
2005-05-31 11:00:00,19.86,19.88,19.85,19.87,134200.0,12.2661,12.2784,12.2599,12.2722,134200.0
2005-05-31 11:30:00,19.86,19.9,19.85,19.9,240700.0,12.2661,12.2908,12.2599,12.2908,240700.0
2005-05-31 12:00:00,19.9,19.9,19.86,19.89,51100.0,12.2908,12.2908,12.2661,12.2846,51100.0
2005-05-31 12:30:00,19.89,19.9,19.87,19.9,40300.0,12.2846,12.2908,12.2722,12.2908,40300.0
2005-05-31 13:00:00,19.9,19.91,19.88,19.91,73700.0,12.2908,12.2969,12.2784,12.2969,73700.0
2005-05-31 13:30:00,19.91,19.92,19.86,19.9,65300.0,12.2969,12.3031,12.2661,12.2908,65300.0
2005-05-31 14:00:00,19.9,19.9,19.86,19.87,86800.0,12.2908,12.2908,12.2661,12.2722,86800.0
2005-05-31 14:30:00,19.88,19.91,19.86,19.89,147400.0,12.2784,12.2969,12.2661,12.2846,147400.0
2005-05-31 15:00:00,19.9,19.92,19.85,19.87,409000.0,12.2908,12.3031,12.2599,12.2722,409000.0
2005-05-31 15:30:00,19.88,19.9,19.8,19.83,381000.0,12.2784,12.2908,12.229,12.2475,381000.0
2005-06-01 09:30:00,19.9,19.93,19.85,19.87,197100.0,12.2908,12.3093,12.2599,12.2722,197100.0
2005-06-01 10:00:00,19.87,19.97,19.86,19.97,258500.0,12.2722,12.334,12.2661,12.334,258500.0
2005-06-01 10:30:00,19.96,19.97,19.93,19.95,216500.0,12.3278,12.334,12.3093,12.3216,216500.0
2005-06-01 11:00:00,19.96,19.98,19.93,19.97,166300.0,12.3278,12.3402,12.3093,12.334,166300.0
2005-06-01 11:30:00,19.97,19.97,19.95,19.96,107600.0,12.334,12.334,12.3216,12.3278,107600.0
2005-06-01 12:00:00,19.96,20.0,19.95,20.0,237400.0,12.3278,12.3525,12.3216,12.3525,237400.0
2005-06-01 12:30:00,20.0,20.05,20.0,20.05,72600.0,12.3525,12.3834,12.3525,12.3834,72600.0
2005-06-01 13:00:00,20.05,20.05,20.0,20.02,67600.0,12.3834,12.3834,12.3525,12.3649,67600.0
2005-06-01 13:30:00,20.01,20.02,19.99,20.02,188200.0,12.3587,12.3649,12.3463,12.3649,188200.0
2005-06-01 14:00:00,20.02,20.02,20.0,20.01,79400.0,12.3649,12.3649,12.3525,12.3587,79400.0
2005-06-01 14:30:00,20.0,20.02,19.99,19.99,208600.0,12.3525,12.3649,12.3463,12.3463,208600.0
2005-06-01 15:00:00,19.99,20.01,19.99,20.0,151000.0,12.3463,12.3587,12.3463,12.3525,151000.0
2005-06-01 15:30:00,20.0,20.02,19.99,20.01,141900.0,12.3525,12.3649,12.3463,12.3587,141900.0
2005-06-02 09:30:00,20.03,20.24,19.95,20.21,240600.0,12.3711,12.5008,12.3216,12.4822,240600.0
2005-06-02 10:00:00,20.22,20.25,20.13,20.17,133200.0,12.4884,12.5069,12.4328,12.4575,133200.0
2005-06-02 10:30:00,20.16,20.3,20.15,20.22,138400.0,12.4513,12.5378,12.4452,12.4884,138400.0
2005-06-02 11:00:00,20.23,20.27,20.18,20.24,97400.0,12.4946,12.5193,12.4637,12.5008,97400.0
2005-06-02 11:30:00,20.24,20.29,20.23,20.27,72300.0,12.5008,12.5316,12.4946,12.5193,72300.0
2005-06-02 12:00:00,20.25,20.38,20.25,20.29,108600.0,12.5069,12.5872,12.5069,12.5316,108600.0
2005-06-02 12:30:00,20.29,20.39,20.29,20.36,79400.0,12.5316,12.5934,12.5316,12.5749,79400.0
2005-06-02 13:00:00,20.37,20.4,20.33,20.33,134800.0,12.581,12.5996,12.5563,12.5563,134800.0
2005-06-02 13:30:00,20.33,20.35,20.24,20.33,92800.0,12.5563,12.5687,12.5008,12.5563,92800.0
2005-06-02 14:00:00,20.33,20.35,20.24,20.34,109700.0,12.5563,12.5687,12.5008,12.5625,109700.0
2005-06-02 14:30:00,20.34,20.35,20.27,20.34,97500.0,12.5625,12.5687,12.5193,12.5625,97500.0
2005-06-02 15:00:00,20.35,20.4,20.3,20.39,145000.0,12.5687,12.5996,12.5378,12.5934,145000.0
2005-06-02 15:30:00,20.4,20.41,20.36,20.41,1945200.0,12.5996,12.6057,12.5749,12.6057,1945200.0
2005-06-03 09:30:00,20.37,20.4,20.27,20.4,133800.0,12.581,12.5996,12.5193,12.5996,133800.0
2005-06-03 10:00:00,20.4,20.4,20.3,20.38,236100.0,12.5996,12.5996,12.5378,12.5872,236100.0
2005-06-03 10:30:00,20.38,20.38,20.32,20.36,56800.0,12.5872,12.5872,12.5502,12.5749,56800.0
2005-06-03 11:00:00,20.36,20.38,20.28,20.28,167600.0,12.5749,12.5872,12.5255,12.5255,167600.0
2005-06-03 11:30:00,20.29,20.32,20.28,20.3,149800.0,12.5316,12.5502,12.5255,12.5378,149800.0
2005-06-03 12:00:00,20.3,20.3,20.23,20.25,168100.0,12.5378,12.5378,12.4946,12.5069,168100.0
2005-06-03 12:30:00,20.24,20.26,20.2,20.24,54100.0,12.5008,12.5131,12.476,12.5008,54100.0
2005-06-03 13:00:00,20.25,20.27,20.22,20.25,61300.0,12.5069,12.5193,12.4884,12.5069,61300.0
2005-06-03 13:30:00,20.26,20.27,20.25,20.26,50600.0,12.5131,12.5193,12.5069,12.5131,50600.0
2005-06-03 14:00:00,20.25,20.3,20.25,20.29,64100.0,12.5069,12.5378,12.5069,12.5316,64100.0
2005-06-03 14:30:00,20.27,20.32,20.26,20.3,526700.0,12.5193,12.5502,12.5131,12.5378,526700.0
2005-06-03 15:00:00,20.29,20.31,20.25,20.26,93700.0,12.5316,12.544,12.5069,12.5131,93700.0
2005-06-03 15:30:00,20.26,20.31,20.23,20.23,102800.0,12.5131,12.544,12.4946,12.4946,102800.0
2005-06-06 09:30:00,20.17,20.23,20.11,20.11,179800.0,12.4575,12.4946,12.4205,12.4205,179800.0
2005-06-06 10:00:00,20.12,20.13,20.02,20.07,147100.0,12.4266,12.4328,12.3649,12.3958,147100.0
2005-06-06 10:30:00,20.06,20.09,19.96,19.96,178600.0,12.3896,12.4081,12.3278,12.3278,178600.0
2005-06-06 11:00:00,19.96,20.1,19.96,20.09,327600.0,12.3278,12.4143,12.3278,12.4081,327600.0
2005-06-06 11:30:00,20.1,20.1,19.99,20.0,123800.0,12.4143,12.4143,12.3463,12.3525,123800.0
2005-06-06 12:00:00,20.0,20.04,20.0,20.03,140400.0,12.3525,12.3772,12.3525,12.3711,140400.0
2005-06-06 12:30:00,20.03,20.05,19.99,20.02,112200.0,12.3711,12.3834,12.3463,12.3649,112200.0
2005-06-06 13:00:00,20.01,20.04,19.99,20.02,59900.0,12.3587,12.3772,12.3463,12.3649,59900.0
2005-06-06 13:30:00,20.05,20.06,20.0,20.05,792500.0,12.3834,12.3896,12.3525,12.3834,792500.0
2005-06-06 14:00:00,20.05,20.1,20.03,20.09,133500.0,12.3834,12.4143,12.3711,12.4081,133500.0
2005-06-06 14:30:00,20.08,20.1,20.04,20.06,96100.0,12.4019,12.4143,12.3772,12.3896,96100.0
2005-06-06 15:00:00,20.07,20.1,20.06,20.1,146200.0,12.3958,12.4143,12.3896,12.4143,146200.0
2005-06-06 15:30:00,20.1,20.2,20.08,20.13,178700.0,12.4143,12.476,12.4019,12.4328,178700.0
2005-06-07 09:30:00,20.23,20.4,20.13,20.38,236400.0,12.4946,12.5996,12.4328,12.5872,236400.0
2005-06-07 10:00:00,20.39,20.69,20.39,20.61,386000.0,12.5934,12.7787,12.5934,12.7293,386000.0
2005-06-07 10:30:00,20.6,20.63,20.52,20.63,150100.0,12.7231,12.7416,12.6737,12.7416,150100.0
2005-06-07 11:00:00,20.63,20.67,20.6,20.65,96900.0,12.7416,12.7663,12.7231,12.754,96900.0
2005-06-07 11:30:00,20.64,20.7,20.63,20.7,99100.0,12.7478,12.7849,12.7416,12.7849,99100.0
2005-06-07 12:00:00,20.71,20.74,20.65,20.66,105500.0,12.791,12.8096,12.754,12.7602,105500.0
2005-06-07 12:30:00,20.66,20.78,20.65,20.78,93400.0,12.7602,12.8343,12.754,12.8343,93400.0
2005-06-07 13:00:00,20.77,20.78,20.72,20.73,87200.0,12.8281,12.8343,12.7972,12.8034,87200.0
2005-06-07 13:30:00,20.73,20.78,20.68,20.76,115600.0,12.8034,12.8343,12.7725,12.8219,115600.0
2005-06-07 14:00:00,20.76,20.77,20.63,20.68,131600.0,12.8219,12.8281,12.7416,12.7725,131600.0
2005-06-07 14:30:00,20.69,20.74,20.66,20.72,92800.0,12.7787,12.8096,12.7602,12.7972,92800.0
2005-06-07 15:00:00,20.71,20.72,20.64,20.69,111800.0,12.791,12.7972,12.7478,12.7787,111800.0
2005-06-07 15:30:00,20.68,20.73,20.58,20.69,489400.0,12.7725,12.8034,12.7107,12.7787,489400.0
2005-06-08 09:30:00,20.94,20.94,20.7,20.85,216500.0,12.9331,12.9331,12.7849,12.8775,216500.0
2005-06-08 10:00:00,20.84,20.89,20.81,20.87,147100.0,12.8713,12.9022,12.8528,12.8899,147100.0
2005-06-08 10:30:00,20.88,20.94,20.83,20.93,119000.0,12.896,12.9331,12.8652,12.9269,119000.0
2005-06-08 11:00:00,20.94,20.99,20.9,20.98,171600.0,12.9331,12.964,12.9084,12.9578,171600.0
2005-06-08 11:30:00,20.98,21.05,20.98,21.05,195300.0,12.9578,13.001,12.9578,13.001,195300.0
2005-06-08 12:00:00,21.05,21.11,21.04,21.07,132300.0,13.001,13.0381,12.9949,13.0134,132300.0
2005-06-08 12:30:00,21.07,21.08,21.03,21.07,63600.0,13.0134,13.0196,12.9887,13.0134,63600.0
2005-06-08 13:00:00,21.06,21.06,20.99,21.01,1163300.0,13.0072,13.0072,12.964,12.9763,1163300.0
2005-06-08 13:30:00,21.01,21.01,20.9,20.96,139000.0,12.9763,12.9763,12.9084,12.9454,139000.0
2005-06-08 14:00:00,20.96,21.01,20.96,20.97,174600.0,12.9454,12.9763,12.9454,12.9516,174600.0
2005-06-08 14:30:00,20.97,20.98,20.96,20.96,82800.0,12.9516,12.9578,12.9454,12.9454,82800.0
2005-06-08 15:00:00,20.96,20.97,20.91,20.92,210900.0,12.9454,12.9516,12.9146,12.9207,210900.0
2005-06-08 15:30:00,20.92,21.0,20.89,21.0,812000.0,12.9207,12.9701,12.9022,12.9701,812000.0
2005-06-09 09:30:00,21.07,21.07,20.87,20.97,151400.0,13.0134,13.0134,12.8899,12.9516,151400.0
2005-06-09 10:00:00,20.98,21.07,20.88,21.02,201900.0,12.9578,13.0134,12.896,12.9825,201900.0
2005-06-09 10:30:00,21.01,21.12,20.98,21.06,134200.0,12.9763,13.0443,12.9578,13.0072,134200.0
2005-06-09 11:00:00,21.06,21.09,21.02,21.04,69200.0,13.0072,13.0257,12.9825,12.9949,69200.0
2005-06-09 11:30:00,21.05,21.19,21.04,21.09,113100.0,13.001,13.0875,12.9949,13.0257,113100.0
2005-06-09 12:00:00,21.09,21.15,21.01,21.13,131500.0,13.0257,13.0628,12.9763,13.0504,131500.0
2005-06-09 12:30:00,21.15,21.18,21.11,21.12,151200.0,13.0628,13.0813,13.0381,13.0443,151200.0
2005-06-09 13:00:00,21.12,21.12,21.06,21.07,107400.0,13.0443,13.0443,13.0072,13.0134,107400.0
2005-06-09 13:30:00,21.07,21.07,21.0,21.01,197900.0,13.0134,13.0134,12.9701,12.9763,197900.0
2005-06-09 14:00:00,21.0,21.01,20.95,20.96,1019600.0,12.9701,12.9763,12.9393,12.9454,1019600.0
2005-06-09 14:30:00,20.97,21.0,20.95,20.98,72400.0,12.9516,12.9701,12.9393,12.9578,72400.0
2005-06-09 15:00:00,20.99,21.0,20.98,20.98,123800.0,12.964,12.9701,12.9578,12.9578,123800.0
2005-06-09 15:30:00,20.99,21.05,20.96,21.03,272800.0,12.964,13.001,12.9454,12.9887,272800.0
2005-06-10 09:30:00,21.11,21.11,20.9,20.93,101500.0,13.0381,13.0381,12.9084,12.9269,101500.0
2005-06-10 10:00:00,20.91,20.95,20.86,20.86,110500.0,12.9146,12.9393,12.8837,12.8837,110500.0
2005-06-10 10:30:00,20.86,20.89,20.75,20.77,105600.0,12.8837,12.9022,12.8157,12.8281,105600.0
2005-06-10 11:00:00,20.76,20.77,20.67,20.68,162600.0,12.8219,12.8281,12.7663,12.7725,162600.0
2005-06-10 11:30:00,20.68,20.72,20.63,20.63,134800.0,12.7725,12.7972,12.7416,12.7416,134800.0
2005-06-10 12:00:00,20.63,20.67,20.54,20.6,214100.0,12.7416,12.7663,12.686,12.7231,214100.0
2005-06-10 12:30:00,20.6,20.64,20.49,20.5,109500.0,12.7231,12.7478,12.6552,12.6613,109500.0
2005-06-10 13:00:00,20.49,20.55,20.44,20.45,92300.0,12.6552,12.6922,12.6243,12.6305,92300.0
2005-06-10 13:30:00,20.45,20.51,20.45,20.48,127900.0,12.6305,12.6675,12.6305,12.649,127900.0
2005-06-10 14:00:00,20.48,20.49,20.42,20.43,136500.0,12.649,12.6552,12.6119,12.6181,136500.0
2005-06-10 14:30:00,20.43,20.47,20.42,20.44,160800.0,12.6181,12.6428,12.6119,12.6243,160800.0
2005-06-10 15:00:00,20.45,20.48,20.41,20.42,256200.0,12.6305,12.649,12.6057,12.6119,256200.0
2005-06-10 15:30:00,20.42,20.58,20.35,20.44,485100.0,12.6119,12.7107,12.5687,12.6243,485100.0
2005-06-13 09:30:00,20.46,20.46,20.37,20.41,158900.0,12.6366,12.6366,12.581,12.6057,158900.0
2005-06-13 10:00:00,20.41,20.57,20.39,20.49,165900.0,12.6057,12.7046,12.5934,12.6552,165900.0
2005-06-13 10:30:00,20.5,20.7,20.5,20.59,107800.0,12.6613,12.7849,12.6613,12.7169,107800.0
2005-06-13 11:00:00,20.59,20.83,20.59,20.81,144900.0,12.7169,12.8652,12.7169,12.8528,144900.0
2005-06-13 11:30:00,20.8,20.84,20.78,20.78,117400.0,12.8466,12.8713,12.8343,12.8343,117400.0
2005-06-13 12:00:00,20.78,20.83,20.76,20.83,116100.0,12.8343,12.8652,12.8219,12.8652,116100.0
2005-06-13 12:30:00,20.83,20.9,20.82,20.88,139500.0,12.8652,12.9084,12.859,12.896,139500.0
2005-06-13 13:00:00,20.87,20.93,20.85,20.89,410100.0,12.8899,12.9269,12.8775,12.9022,410100.0
2005-06-13 13:30:00,20.88,20.9,20.88,20.89,152600.0,12.896,12.9084,12.896,12.9022,152600.0
2005-06-13 14:00:00,20.89,20.93,20.86,20.89,111400.0,12.9022,12.9269,12.8837,12.9022,111400.0
2005-06-13 14:30:00,20.89,20.94,20.85,20.93,113900.0,12.9022,12.9331,12.8775,12.9269,113900.0
2005-06-13 15:00:00,20.92,21.0,20.86,20.96,656800.0,12.9207,12.9701,12.8837,12.9454,656800.0
2005-06-13 15:30:00,20.96,21.0,20.93,20.95,365200.0,12.9454,12.9701,12.9269,12.9393,365200.0
2005-06-14 09:30:00,20.98,21.02,20.95,20.96,198000.0,12.9578,12.9825,12.9393,12.9454,198000.0
2005-06-14 10:00:00,20.95,20.97,20.93,20.94,125800.0,12.9393,12.9516,12.9269,12.9331,125800.0
2005-06-14 10:30:00,20.95,20.97,20.91,20.92,229500.0,12.9393,12.9516,12.9146,12.9207,229500.0
2005-06-14 11:00:00,20.92,20.94,20.89,20.9,192600.0,12.9207,12.9331,12.9022,12.9084,192600.0
2005-06-14 11:30:00,20.9,20.94,20.9,20.91,79400.0,12.9084,12.9331,12.9084,12.9146,79400.0
2005-06-14 12:00:00,20.91,20.99,20.91,20.98,49300.0,12.9146,12.964,12.9146,12.9578,49300.0
2005-06-14 12:30:00,20.98,21.03,20.97,20.99,226600.0,12.9578,12.9887,12.9516,12.964,226600.0
2005-06-14 13:00:00,21.0,21.05,20.98,21.0,218400.0,12.9701,13.001,12.9578,12.9701,218400.0
2005-06-14 13:30:00,21.0,21.05,20.95,21.03,148200.0,12.9701,13.001,12.9393,12.9887,148200.0
2005-06-14 14:00:00,21.03,21.03,20.95,20.96,147900.0,12.9887,12.9887,12.9393,12.9454,147900.0
2005-06-14 14:30:00,20.97,21.0,20.95,21.0,254600.0,12.9516,12.9701,12.9393,12.9701,254600.0
2005-06-14 15:00:00,21.0,21.0,20.95,20.97,111300.0,12.9701,12.9701,12.9393,12.9516,111300.0
2005-06-14 15:30:00,20.96,20.97,20.9,20.96,271200.0,12.9454,12.9516,12.9084,12.9454,271200.0
2005-06-15 09:30:00,21.0,21.0,20.66,20.75,264200.0,12.9701,12.9701,12.7602,12.8157,264200.0
2005-06-15 10:00:00,20.75,20.87,20.7,20.8,241400.0,12.8157,12.8899,12.7849,12.8466,241400.0
2005-06-15 10:30:00,20.81,20.85,20.76,20.82,142500.0,12.8528,12.8775,12.8219,12.859,142500.0
2005-06-15 11:00:00,20.82,21.06,20.82,21.0,330700.0,12.859,13.0072,12.859,12.9701,330700.0
2005-06-15 11:30:00,21.03,21.03,20.94,20.95,855200.0,12.9887,12.9887,12.9331,12.9393,855200.0
2005-06-15 12:00:00,20.97,21.02,20.95,21.01,114300.0,12.9516,12.9825,12.9393,12.9763,114300.0
2005-06-15 12:30:00,21.01,21.05,21.0,21.01,210200.0,12.9763,13.001,12.9701,12.9763,210200.0
2005-06-15 13:00:00,21.01,21.09,21.01,21.08,146200.0,12.9763,13.0257,12.9763,13.0196,146200.0
2005-06-15 13:30:00,21.09,21.11,21.04,21.09,191400.0,13.0257,13.0381,12.9949,13.0257,191400.0
2005-06-15 14:00:00,21.1,21.23,21.1,21.23,152700.0,13.0319,13.1122,13.0319,13.1122,152700.0
2005-06-15 14:30:00,21.23,21.25,21.17,21.19,294900.0,13.1122,13.1246,13.0751,13.0875,294900.0
2005-06-15 15:00:00,21.2,21.23,21.14,21.15,387400.0,13.0937,13.1122,13.0566,13.0628,387400.0
2005-06-15 15:30:00,21.14,21.22,21.14,21.17,380600.0,13.0566,13.106,13.0566,13.0751,380600.0
2005-06-16 09:30:00,21.2,21.23,21.0,21.15,421400.0,13.0937,13.1122,12.9701,13.0628,421400.0
2005-06-16 10:00:00,21.14,21.27,21.1,21.26,110700.0,13.0566,13.1369,13.0319,13.1307,110700.0
2005-06-16 10:30:00,21.26,21.35,21.24,21.29,266100.0,13.1307,13.1863,13.1184,13.1493,266100.0
2005-06-16 11:00:00,21.28,21.29,21.23,21.24,300700.0,13.1431,13.1493,13.1122,13.1184,300700.0
2005-06-16 11:30:00,21.23,21.3,21.23,21.24,74000.0,13.1122,13.1554,13.1122,13.1184,74000.0
2005-06-16 12:00:00,21.23,21.23,21.12,21.15,118700.0,13.1122,13.1122,13.0443,13.0628,118700.0
2005-06-16 12:30:00,21.16,21.24,21.15,21.19,86800.0,13.069,13.1184,13.0628,13.0875,86800.0
2005-06-16 13:00:00,21.2,21.22,21.18,21.18,96800.0,13.0937,13.106,13.0813,13.0813,96800.0
2005-06-16 13:30:00,21.18,21.23,21.16,21.21,41100.0,13.0813,13.1122,13.069,13.0998,41100.0
2005-06-16 14:00:00,21.21,21.21,21.14,21.17,187000.0,13.0998,13.0998,13.0566,13.0751,187000.0
2005-06-16 14:30:00,21.17,21.21,21.14,21.16,123800.0,13.0751,13.0998,13.0566,13.069,123800.0
2005-06-16 15:00:00,21.16,21.16,21.1,21.14,239800.0,13.069,13.069,13.0319,13.0566,239800.0
2005-06-16 15:30:00,21.14,21.15,21.07,21.08,263700.0,13.0566,13.0628,13.0134,13.0196,263700.0
2005-06-17 09:30:00,21.48,21.5,21.15,21.39,986100.0,13.2666,13.279,13.0628,13.211,986100.0
2005-06-17 10:00:00,21.39,21.61,21.39,21.58,203200.0,13.211,13.3469,13.211,13.3284,203200.0
2005-06-17 10:30:00,21.58,21.7,21.56,21.65,153800.0,13.3284,13.4025,13.316,13.3716,153800.0
2005-06-17 11:00:00,21.66,21.66,21.46,21.57,198800.0,13.3778,13.3778,13.2543,13.3222,198800.0
2005-06-17 11:30:00,21.57,21.66,21.57,21.66,132900.0,13.3222,13.3778,13.3222,13.3778,132900.0
2005-06-17 12:00:00,21.66,21.66,21.54,21.55,68900.0,13.3778,13.3778,13.3037,13.3098,68900.0
2005-06-17 12:30:00,21.55,21.63,21.51,21.6,113800.0,13.3098,13.3593,13.2851,13.3407,113800.0
2005-06-17 13:00:00,21.6,21.61,21.49,21.5,52700.0,13.3407,13.3469,13.2728,13.279,52700.0
2005-06-17 13:30:00,21.5,21.53,21.5,21.53,24400.0,13.279,13.2975,13.279,13.2975,24400.0
2005-06-17 14:00:00,21.53,21.53,21.5,21.5,47800.0,13.2975,13.2975,13.279,13.279,47800.0
2005-06-17 14:30:00,21.5,21.51,21.37,21.37,103600.0,13.279,13.2851,13.1987,13.1987,103600.0
2005-06-17 15:00:00,21.37,21.37,21.28,21.36,683100.0,13.1987,13.1987,13.1431,13.1925,683100.0
2005-06-17 15:30:00,21.36,21.4,21.34,21.39,200300.0,13.1925,13.2172,13.1801,13.211,200300.0
2005-06-20 09:30:00,21.34,21.4,21.21,21.31,249500.0,13.1801,13.2172,13.0998,13.1616,249500.0
2005-06-20 10:00:00,21.31,21.38,21.26,21.36,428100.0,13.1616,13.2048,13.1307,13.1925,428100.0
2005-06-20 10:30:00,21.36,21.44,21.35,21.38,135800.0,13.1925,13.2419,13.1863,13.2048,135800.0
2005-06-20 11:00:00,21.37,21.42,21.35,21.35,126400.0,13.1987,13.2296,13.1863,13.1863,126400.0
2005-06-20 11:30:00,21.35,21.37,21.34,21.34,71500.0,13.1863,13.1987,13.1801,13.1801,71500.0
2005-06-20 12:00:00,21.35,21.38,21.33,21.36,153100.0,13.1863,13.2048,13.174,13.1925,153100.0
2005-06-20 12:30:00,21.37,21.37,21.34,21.34,58800.0,13.1987,13.1987,13.1801,13.1801,58800.0
2005-06-20 13:00:00,21.34,21.35,21.31,21.33,85400.0,13.1801,13.1863,13.1616,13.174,85400.0
2005-06-20 13:30:00,21.34,21.36,21.31,21.31,269100.0,13.1801,13.1925,13.1616,13.1616,269100.0
2005-06-20 14:00:00,21.31,21.34,21.3,21.34,152800.0,13.1616,13.1801,13.1554,13.1801,152800.0
2005-06-20 14:30:00,21.33,21.38,21.31,21.35,108000.0,13.174,13.2048,13.1616,13.1863,108000.0
2005-06-20 15:00:00,21.35,21.4,21.33,21.38,148600.0,13.1863,13.2172,13.174,13.2048,148600.0
2005-06-20 15:30:00,21.38,21.43,21.35,21.38,260000.0,13.2048,13.2357,13.1863,13.2048,260000.0
2005-06-21 09:30:00,21.38,21.4,21.3,21.3,252900.0,13.2048,13.2172,13.1554,13.1554,252900.0
2005-06-21 10:00:00,21.31,21.44,21.25,21.43,245300.0,13.1616,13.2419,13.1246,13.2357,245300.0
2005-06-21 10:30:00,21.43,21.54,21.39,21.5,618500.0,13.2357,13.3037,13.211,13.279,618500.0
2005-06-21 11:00:00,21.5,21.54,21.5,21.5,289600.0,13.279,13.3037,13.279,13.279,289600.0
2005-06-21 11:30:00,21.5,21.54,21.49,21.5,224200.0,13.279,13.3037,13.2728,13.279,224200.0
2005-06-21 12:00:00,21.5,21.52,21.49,21.5,191700.0,13.279,13.2913,13.2728,13.279,191700.0
2005-06-21 12:30:00,21.5,21.52,21.49,21.51,146300.0,13.279,13.2913,13.2728,13.2851,146300.0
2005-06-21 13:00:00,21.5,21.54,21.5,21.53,124500.0,13.279,13.3037,13.279,13.2975,124500.0
2005-06-21 13:30:00,21.53,21.54,21.51,21.52,115800.0,13.2975,13.3037,13.2851,13.2913,115800.0
2005-06-21 14:00:00,21.52,21.55,21.49,21.54,225600.0,13.2913,13.3098,13.2728,13.3037,225600.0
2005-06-21 14:30:00,21.54,21.58,21.54,21.54,172600.0,13.3037,13.3284,13.3037,13.3037,172600.0
2005-06-21 15:00:00,21.55,21.55,21.5,21.54,147200.0,13.3098,13.3098,13.279,13.3037,147200.0
2005-06-21 15:30:00,21.54,21.55,21.52,21.53,223900.0,13.3037,13.3098,13.2913,13.2975,223900.0
2005-06-22 09:30:00,21.65,21.65,21.53,21.55,219900.0,13.3716,13.3716,13.2975,13.3098,219900.0
2005-06-22 10:00:00,21.56,21.59,21.51,21.57,177100.0,13.316,13.3345,13.2851,13.3222,177100.0
2005-06-22 10:30:00,21.57,21.64,21.41,21.43,281800.0,13.3222,13.3654,13.2234,13.2357,281800.0
2005-06-22 11:00:00,21.43,21.55,21.43,21.47,213100.0,13.2357,13.3098,13.2357,13.2604,213100.0
2005-06-22 11:30:00,21.48,21.49,21.44,21.45,108600.0,13.2666,13.2728,13.2419,13.2481,108600.0
2005-06-22 12:00:00,21.46,21.61,21.45,21.59,196400.0,13.2543,13.3469,13.2481,13.3345,196400.0
2005-06-22 12:30:00,21.59,21.68,21.57,21.68,125900.0,13.3345,13.3901,13.3222,13.3901,125900.0
2005-06-22 13:00:00,21.69,21.71,21.58,21.58,117000.0,13.3963,13.4087,13.3284,13.3284,117000.0
2005-06-22 13:30:00,21.59,21.59,21.55,21.55,97000.0,13.3345,13.3345,13.3098,13.3098,97000.0
2005-06-22 14:00:00,21.56,21.59,21.55,21.56,156400.0,13.316,13.3345,13.3098,13.316,156400.0
2005-06-22 14:30:00,21.57,21.63,21.55,21.6,190900.0,13.3222,13.3593,13.3098,13.3407,190900.0
2005-06-22 15:00:00,21.6,21.68,21.58,21.68,220800.0,13.3407,13.3901,13.3284,13.3901,220800.0
2005-06-22 15:30:00,21.69,21.77,21.63,21.75,285300.0,13.3963,13.4457,13.3593,13.4334,285300.0
2005-06-23 09:30:00,21.78,21.78,21.46,21.47,151500.0,13.4519,13.4519,13.2543,13.2604,151500.0
2005-06-23 10:00:00,21.47,21.5,21.4,21.41,102100.0,13.2604,13.279,13.2172,13.2234,102100.0
2005-06-23 10:30:00,21.4,21.49,21.38,21.48,233000.0,13.2172,13.2728,13.2048,13.2666,233000.0
2005-06-23 11:00:00,21.49,21.49,21.4,21.42,79400.0,13.2728,13.2728,13.2172,13.2296,79400.0
2005-06-23 11:30:00,21.42,21.43,21.38,21.4,83100.0,13.2296,13.2357,13.2048,13.2172,83100.0
2005-06-23 12:00:00,21.4,21.48,21.38,21.45,102500.0,13.2172,13.2666,13.2048,13.2481,102500.0
2005-06-23 12:30:00,21.45,21.45,21.36,21.38,52300.0,13.2481,13.2481,13.1925,13.2048,52300.0
2005-06-23 13:00:00,21.37,21.4,21.32,21.4,85300.0,13.1987,13.2172,13.1678,13.2172,85300.0
2005-06-23 13:30:00,21.4,21.42,21.18,21.25,128000.0,13.2172,13.2296,13.0813,13.1246,128000.0
2005-06-23 14:00:00,21.24,21.26,21.13,21.18,153300.0,13.1184,13.1307,13.0504,13.0813,153300.0
2005-06-23 14:30:00,21.17,21.24,21.14,21.19,80000.0,13.0751,13.1184,13.0566,13.0875,80000.0
2005-06-23 15:00:00,21.2,21.24,21.1,21.12,81600.0,13.0937,13.1184,13.0319,13.0443,81600.0
2005-06-23 15:30:00,21.12,21.2,21.11,21.15,183800.0,13.0443,13.0937,13.0381,13.0628,183800.0
2005-06-24 09:30:00,21.22,21.34,21.19,21.19,186400.0,13.106,13.1801,13.0875,13.0875,186400.0
2005-06-24 10:00:00,21.2,21.37,21.19,21.24,155400.0,13.0937,13.1987,13.0875,13.1184,155400.0
2005-06-24 10:30:00,21.25,21.49,21.24,21.43,118100.0,13.1246,13.2728,13.1184,13.2357,118100.0
2005-06-24 11:00:00,21.43,21.5,21.43,21.44,83500.0,13.2357,13.279,13.2357,13.2419,83500.0
2005-06-24 11:30:00,21.45,21.45,21.26,21.32,97800.0,13.2481,13.2481,13.1307,13.1678,97800.0
2005-06-24 12:00:00,21.32,21.33,21.18,21.25,99200.0,13.1678,13.174,13.0813,13.1246,99200.0
2005-06-24 12:30:00,21.26,21.32,21.25,21.29,71300.0,13.1307,13.1678,13.1246,13.1493,71300.0
2005-06-24 13:00:00,21.29,21.3,21.26,21.27,61900.0,13.1493,13.1554,13.1307,13.1369,61900.0
2005-06-24 13:30:00,21.27,21.27,21.15,21.18,119600.0,13.1369,13.1369,13.0628,13.0813,119600.0
2005-06-24 14:00:00,21.19,21.24,21.17,21.21,117400.0,13.0875,13.1184,13.0751,13.0998,117400.0
2005-06-24 14:30:00,21.21,21.21,21.14,21.15,90500.0,13.0998,13.0998,13.0566,13.0628,90500.0
2005-06-24 15:00:00,21.16,21.31,21.13,21.31,124600.0,13.069,13.1616,13.0504,13.1616,124600.0
2005-06-24 15:30:00,21.31,21.35,21.2,21.23,200600.0,13.1616,13.1863,13.0937,13.1122,200600.0
2005-06-27 09:30:00,21.26,21.3,21.07,21.08,142300.0,13.1307,13.1554,13.0134,13.0196,142300.0
2005-06-27 10:00:00,21.07,21.15,21.04,21.1,205500.0,13.0134,13.0628,12.9949,13.0319,205500.0
2005-06-27 10:30:00,21.09,21.12,21.01,21.05,118100.0,13.0257,13.0443,12.9763,13.001,118100.0
2005-06-27 11:00:00,21.05,21.07,21.0,21.01,112400.0,13.001,13.0134,12.9701,12.9763,112400.0
2005-06-27 11:30:00,21.02,21.02,20.97,20.98,86600.0,12.9825,12.9825,12.9516,12.9578,86600.0
2005-06-27 12:00:00,20.98,21.07,20.97,21.02,65700.0,12.9578,13.0134,12.9516,12.9825,65700.0
2005-06-27 12:30:00,21.01,21.02,20.95,20.96,49100.0,12.9763,12.9825,12.9393,12.9454,49100.0
2005-06-27 13:00:00,20.95,20.97,20.92,20.92,63800.0,12.9393,12.9516,12.9207,12.9207,63800.0
2005-06-27 13:30:00,20.93,20.95,20.85,20.85,60400.0,12.9269,12.9393,12.8775,12.8775,60400.0
2005-06-27 14:00:00,20.85,21.03,20.82,21.0,117700.0,12.8775,12.9887,12.859,12.9701,117700.0
2005-06-27 14:30:00,21.0,21.05,20.99,21.05,61000.0,12.9701,13.001,12.964,13.001,61000.0
2005-06-27 15:00:00,21.05,21.05,20.96,21.04,83800.0,13.001,13.001,12.9454,12.9949,83800.0
2005-06-27 15:30:00,21.04,21.05,20.98,21.0,128100.0,12.9949,13.001,12.9578,12.9701,128100.0
2005-06-28 09:30:00,20.99,21.03,20.93,21.02,203200.0,12.964,12.9887,12.9269,12.9825,203200.0
2005-06-28 10:00:00,21.02,21.04,20.94,20.97,139000.0,12.9825,12.9949,12.9331,12.9516,139000.0
2005-06-28 10:30:00,20.97,20.98,20.93,20.94,213800.0,12.9516,12.9578,12.9269,12.9331,213800.0
2005-06-28 11:00:00,20.94,20.95,20.92,20.93,74300.0,12.9331,12.9393,12.9207,12.9269,74300.0
2005-06-28 11:30:00,20.93,20.95,20.88,20.93,133800.0,12.9269,12.9393,12.896,12.9269,133800.0
2005-06-28 12:00:00,20.92,20.95,20.92,20.95,108600.0,12.9207,12.9393,12.9207,12.9393,108600.0
2005-06-28 12:30:00,20.95,20.96,20.94,20.96,54300.0,12.9393,12.9454,12.9331,12.9454,54300.0
2005-06-28 13:00:00,20.96,20.97,20.92,20.96,135800.0,12.9454,12.9516,12.9207,12.9454,135800.0
2005-06-28 13:30:00,20.96,20.97,20.95,20.97,46200.0,12.9454,12.9516,12.9393,12.9516,46200.0
2005-06-28 14:00:00,20.96,21.08,20.95,21.08,92600.0,12.9454,13.0196,12.9393,13.0196,92600.0
2005-06-28 14:30:00,21.09,21.25,21.09,21.24,109900.0,13.0257,13.1246,13.0257,13.1184,109900.0
2005-06-28 15:00:00,21.24,21.27,21.19,21.21,102400.0,13.1184,13.1369,13.0875,13.0998,102400.0
2005-06-28 15:30:00,21.21,21.32,21.19,21.29,182800.0,13.0998,13.1678,13.0875,13.1493,182800.0
2005-06-29 09:30:00,21.27,21.35,21.14,21.21,139600.0,13.1369,13.1863,13.0566,13.0998,139600.0
2005-06-29 10:00:00,21.23,21.28,21.19,21.25,110700.0,13.1122,13.1431,13.0875,13.1246,110700.0
2005-06-29 10:30:00,21.25,21.36,21.25,21.34,116200.0,13.1246,13.1925,13.1246,13.1801,116200.0
2005-06-29 11:00:00,21.35,21.35,21.28,21.28,100800.0,13.1863,13.1863,13.1431,13.1431,100800.0
2005-06-29 11:30:00,21.29,21.29,21.17,21.19,62400.0,13.1493,13.1493,13.0751,13.0875,62400.0
2005-06-29 12:00:00,21.18,21.18,21.09,21.1,68600.0,13.0813,13.0813,13.0257,13.0319,68600.0
2005-06-29 12:30:00,21.11,21.12,21.07,21.09,65500.0,13.0381,13.0443,13.0134,13.0257,65500.0
2005-06-29 13:00:00,21.09,21.09,20.98,20.98,68200.0,13.0257,13.0257,12.9578,12.9578,68200.0
2005-06-29 13:30:00,20.98,20.99,20.86,20.87,108100.0,12.9578,12.964,12.8837,12.8899,108100.0
2005-06-29 14:00:00,20.86,20.99,20.85,20.91,208500.0,12.8837,12.964,12.8775,12.9146,208500.0
2005-06-29 14:30:00,20.91,20.98,20.82,20.85,118200.0,12.9146,12.9578,12.859,12.8775,118200.0
2005-06-29 15:00:00,20.84,20.93,20.83,20.86,128000.0,12.8713,12.9269,12.8652,12.8837,128000.0
2005-06-29 15:30:00,20.85,20.9,20.85,20.87,190800.0,12.8775,12.9084,12.8775,12.8899,190800.0
2005-06-30 09:30:00,21.33,21.75,21.24,21.68,343500.0,13.174,13.4334,13.1184,13.3901,343500.0
2005-06-30 10:00:00,21.68,21.68,21.42,21.49,102300.0,13.3901,13.3901,13.2296,13.2728,102300.0
2005-06-30 10:30:00,21.49,21.53,21.44,21.45,87900.0,13.2728,13.2975,13.2419,13.2481,87900.0
2005-06-30 11:00:00,21.45,21.49,21.37,21.48,86400.0,13.2481,13.2728,13.1987,13.2666,86400.0
2005-06-30 11:30:00,21.48,21.49,21.39,21.4,69200.0,13.2666,13.2728,13.211,13.2172,69200.0
2005-06-30 12:00:00,21.4,21.43,21.37,21.41,57100.0,13.2172,13.2357,13.1987,13.2234,57100.0
2005-06-30 12:30:00,21.4,21.46,21.35,21.42,59500.0,13.2172,13.2543,13.1863,13.2296,59500.0
2005-06-30 13:00:00,21.42,21.45,21.4,21.42,68800.0,13.2296,13.2481,13.2172,13.2296,68800.0
2005-06-30 13:30:00,21.42,21.45,21.39,21.45,52000.0,13.2296,13.2481,13.211,13.2481,52000.0
2005-06-30 14:00:00,21.45,21.5,21.41,21.44,95100.0,13.2481,13.279,13.2234,13.2419,95100.0
2005-06-30 14:30:00,21.44,21.44,21.35,21.43,114700.0,13.2419,13.2419,13.1863,13.2357,114700.0
2005-06-30 15:00:00,21.43,21.45,21.37,21.39,107100.0,13.2357,13.2481,13.1987,13.211,107100.0
2005-06-30 15:30:00,21.39,21.39,21.32,21.38,221200.0,13.211,13.211,13.1678,13.2048,221200.0
2005-07-01 09:30:00,21.53,21.53,21.3,21.32,173300.0,13.2975,13.2975,13.1554,13.1678,173300.0
2005-07-01 10:00:00,21.32,21.48,21.27,21.28,131900.0,13.1678,13.2666,13.1369,13.1431,131900.0
2005-07-01 10:30:00,21.28,21.35,21.21,21.25,88800.0,13.1431,13.1863,13.0998,13.1246,88800.0
2005-07-01 11:00:00,21.25,21.35,21.2,21.31,78200.0,13.1246,13.1863,13.0937,13.1616,78200.0
2005-07-01 11:30:00,21.31,21.44,21.27,21.44,110900.0,13.1616,13.2419,13.1369,13.2419,110900.0
2005-07-01 12:00:00,21.44,21.49,21.4,21.44,134500.0,13.2419,13.2728,13.2172,13.2419,134500.0
2005-07-01 12:30:00,21.45,21.52,21.44,21.51,196600.0,13.2481,13.2913,13.2419,13.2851,196600.0
2005-07-01 13:00:00,21.52,21.56,21.48,21.49,49300.0,13.2913,13.316,13.2666,13.2728,49300.0
2005-07-01 13:30:00,21.49,21.49,21.44,21.45,43300.0,13.2728,13.2728,13.2419,13.2481,43300.0
2005-07-01 14:00:00,21.45,21.48,21.41,21.41,53400.0,13.2481,13.2666,13.2234,13.2234,53400.0
2005-07-01 14:30:00,21.41,21.46,21.4,21.45,70400.0,13.2234,13.2543,13.2172,13.2481,70400.0
2005-07-01 15:00:00,21.45,21.49,21.4,21.47,92200.0,13.2481,13.2728,13.2172,13.2604,92200.0
2005-07-01 15:30:00,21.47,21.49,21.45,21.47,105100.0,13.2604,13.2728,13.2481,13.2604,105100.0
2005-07-05 09:30:00,21.33,21.34,20.9,20.91,255100.0,13.174,13.1801,12.9084,12.9146,255100.0
2005-07-05 10:00:00,20.9,21.08,20.9,21.04,168100.0,12.9084,13.0196,12.9084,12.9949,168100.0
2005-07-05 10:30:00,21.05,21.19,21.04,21.16,156000.0,13.001,13.0875,12.9949,13.069,156000.0
2005-07-05 11:00:00,21.17,21.2,21.14,21.15,123200.0,13.0751,13.0937,13.0566,13.0628,123200.0
2005-07-05 11:30:00,21.16,21.2,21.13,21.13,147300.0,13.069,13.0937,13.0504,13.0504,147300.0
2005-07-05 12:00:00,21.13,21.29,21.12,21.29,109600.0,13.0504,13.1493,13.0443,13.1493,109600.0
2005-07-05 12:30:00,21.29,21.32,21.27,21.28,97000.0,13.1493,13.1678,13.1369,13.1431,97000.0
2005-07-05 13:00:00,21.29,21.32,21.28,21.29,69300.0,13.1493,13.1678,13.1431,13.1493,69300.0
2005-07-05 13:30:00,21.29,21.33,21.27,21.27,131300.0,13.1493,13.174,13.1369,13.1369,131300.0
2005-07-05 14:00:00,21.27,21.3,21.25,21.3,181000.0,13.1369,13.1554,13.1246,13.1554,181000.0
2005-07-05 14:30:00,21.31,21.32,21.24,21.24,187300.0,13.1616,13.1678,13.1184,13.1184,187300.0
2005-07-05 15:00:00,21.24,21.28,21.17,21.17,266000.0,13.1184,13.1431,13.0751,13.0751,266000.0
2005-07-05 15:30:00,21.17,21.25,21.14,21.23,258700.0,13.0751,13.1246,13.0566,13.1122,258700.0
2005-07-06 09:30:00,21.25,21.33,21.11,21.18,287900.0,13.1246,13.174,13.0381,13.0813,287900.0
2005-07-06 10:00:00,21.18,21.28,21.13,21.17,190100.0,13.0813,13.1431,13.0504,13.0751,190100.0
2005-07-06 10:30:00,21.17,21.26,21.13,21.14,224100.0,13.0751,13.1307,13.0504,13.0566,224100.0
2005-07-06 11:00:00,21.15,21.24,21.14,21.16,154400.0,13.0628,13.1184,13.0566,13.069,154400.0
2005-07-06 11:30:00,21.17,21.19,21.14,21.18,126500.0,13.0751,13.0875,13.0566,13.0813,126500.0
2005-07-06 12:00:00,21.18,21.19,21.14,21.18,115800.0,13.0813,13.0875,13.0566,13.0813,115800.0
2005-07-06 12:30:00,21.18,21.23,21.15,21.22,115100.0,13.0813,13.1122,13.0628,13.106,115100.0
2005-07-06 13:00:00,21.2,21.23,21.18,21.18,79100.0,13.0937,13.1122,13.0813,13.0813,79100.0
2005-07-06 13:30:00,21.19,21.21,21.15,21.15,108400.0,13.0875,13.0998,13.0628,13.0628,108400.0
2005-07-06 14:00:00,21.15,21.17,21.1,21.1,153400.0,13.0628,13.0751,13.0319,13.0319,153400.0
2005-07-06 14:30:00,21.1,21.1,21.0,21.06,160600.0,13.0319,13.0319,12.9701,13.0072,160600.0
2005-07-06 15:00:00,21.06,21.15,20.99,21.03,247800.0,13.0072,13.0628,12.964,12.9887,247800.0
2005-07-06 15:30:00,21.03,21.04,20.95,20.97,400300.0,12.9887,12.9949,12.9393,12.9516,400300.0
2005-07-07 09:30:00,20.55,20.75,20.46,20.57,232100.0,12.6922,12.8157,12.6366,12.7046,232100.0
2005-07-07 10:00:00,20.57,20.67,20.51,20.51,179000.0,12.7046,12.7663,12.6675,12.6675,179000.0
2005-07-07 10:30:00,20.52,20.6,20.44,20.59,204400.0,12.6737,12.7231,12.6243,12.7169,204400.0
2005-07-07 11:00:00,20.59,20.73,20.56,20.66,413400.0,12.7169,12.8034,12.6984,12.7602,413400.0
2005-07-07 11:30:00,20.66,20.69,20.63,20.66,407000.0,12.7602,12.7787,12.7416,12.7602,407000.0
2005-07-07 12:00:00,20.67,20.67,20.6,20.62,1534500.0,12.7663,12.7663,12.7231,12.7355,1534500.0
2005-07-07 12:30:00,20.61,20.67,20.6,20.65,312200.0,12.7293,12.7663,12.7231,12.754,312200.0
2005-07-07 13:00:00,20.65,20.73,20.65,20.7,151300.0,12.754,12.8034,12.754,12.7849,151300.0
2005-07-07 13:30:00,20.7,20.74,20.69,20.72,152900.0,12.7849,12.8096,12.7787,12.7972,152900.0
2005-07-07 14:00:00,20.73,20.73,20.67,20.71,94600.0,12.8034,12.8034,12.7663,12.791,94600.0
2005-07-07 14:30:00,20.71,20.74,20.7,20.73,123300.0,12.791,12.8096,12.7849,12.8034,123300.0
2005-07-07 15:00:00,20.73,20.8,20.72,20.8,483500.0,12.8034,12.8466,12.7972,12.8466,483500.0
2005-07-07 15:30:00,20.8,20.9,20.79,20.83,259400.0,12.8466,12.9084,12.8404,12.8652,259400.0
2005-07-08 09:30:00,20.8,20.98,20.8,20.87,133100.0,12.8466,12.9578,12.8466,12.8899,133100.0
2005-07-08 10:00:00,20.87,20.87,20.75,20.78,173700.0,12.8899,12.8899,12.8157,12.8343,173700.0
2005-07-08 10:30:00,20.78,20.9,20.77,20.89,101800.0,12.8343,12.9084,12.8281,12.9022,101800.0
2005-07-08 11:00:00,20.9,20.9,20.81,20.86,77000.0,12.9084,12.9084,12.8528,12.8837,77000.0
2005-07-08 11:30:00,20.85,20.87,20.8,20.87,45400.0,12.8775,12.8899,12.8466,12.8899,45400.0
2005-07-08 12:00:00,20.87,20.94,20.87,20.92,137200.0,12.8899,12.9331,12.8899,12.9207,137200.0
2005-07-08 12:30:00,20.92,20.99,20.9,20.98,57000.0,12.9207,12.964,12.9084,12.9578,57000.0
2005-07-08 13:00:00,20.99,20.99,20.89,20.9,109700.0,12.964,12.964,12.9022,12.9084,109700.0
2005-07-08 13:30:00,20.89,20.95,20.89,20.93,112700.0,12.9022,12.9393,12.9022,12.9269,112700.0
2005-07-08 14:00:00,20.92,20.97,20.92,20.95,79600.0,12.9207,12.9516,12.9207,12.9393,79600.0
2005-07-08 14:30:00,20.94,20.96,20.93,20.96,60800.0,12.9331,12.9454,12.9269,12.9454,60800.0
2005-07-08 15:00:00,20.96,20.98,20.93,20.95,111600.0,12.9454,12.9578,12.9269,12.9393,111600.0
2005-07-08 15:30:00,20.95,20.95,20.89,20.9,195700.0,12.9393,12.9393,12.9022,12.9084,195700.0
2005-07-11 09:30:00,20.75,20.9,20.75,20.81,218000.0,12.8157,12.9084,12.8157,12.8528,218000.0
2005-07-11 10:00:00,20.8,20.82,20.77,20.78,190700.0,12.8466,12.859,12.8281,12.8343,190700.0
2005-07-11 10:30:00,20.78,20.82,20.76,20.82,126000.0,12.8343,12.859,12.8219,12.859,126000.0
2005-07-11 11:00:00,20.82,20.9,20.81,20.9,124300.0,12.859,12.9084,12.8528,12.9084,124300.0
2005-07-11 11:30:00,20.9,20.9,20.83,20.88,83100.0,12.9084,12.9084,12.8652,12.896,83100.0
2005-07-11 12:00:00,20.89,20.9,20.87,20.87,93200.0,12.9022,12.9084,12.8899,12.8899,93200.0
2005-07-11 12:30:00,20.88,20.88,20.83,20.84,151800.0,12.896,12.896,12.8652,12.8713,151800.0
2005-07-11 13:00:00,20.85,20.94,20.84,20.9,92700.0,12.8775,12.9331,12.8713,12.9084,92700.0
2005-07-11 13:30:00,20.9,20.91,20.84,20.9,148300.0,12.9084,12.9146,12.8713,12.9084,148300.0
2005-07-11 14:00:00,20.9,20.95,20.87,20.92,141500.0,12.9084,12.9393,12.8899,12.9207,141500.0
2005-07-11 14:30:00,20.93,20.97,20.88,20.92,120900.0,12.9269,12.9516,12.896,12.9207,120900.0
2005-07-11 15:00:00,20.93,20.93,20.88,20.89,194000.0,12.9269,12.9269,12.896,12.9022,194000.0
2005-07-11 15:30:00,20.9,20.96,20.9,20.94,140900.0,12.9084,12.9454,12.9084,12.9331,140900.0
2005-07-12 09:30:00,20.82,20.94,20.76,20.93,428000.0,12.859,12.9331,12.8219,12.9269,428000.0
2005-07-12 10:00:00,20.93,20.93,20.8,20.82,233800.0,12.9269,12.9269,12.8466,12.859,233800.0
2005-07-12 10:30:00,20.83,20.85,20.75,20.83,180600.0,12.8652,12.8775,12.8157,12.8652,180600.0
2005-07-12 11:00:00,20.83,20.86,20.82,20.84,131900.0,12.8652,12.8837,12.859,12.8713,131900.0
2005-07-12 11:30:00,20.84,20.85,20.78,20.78,89700.0,12.8713,12.8775,12.8343,12.8343,89700.0
2005-07-12 12:00:00,20.78,20.84,20.75,20.83,127700.0,12.8343,12.8713,12.8157,12.8652,127700.0
2005-07-12 12:30:00,20.83,20.83,20.75,20.75,68800.0,12.8652,12.8652,12.8157,12.8157,68800.0
2005-07-12 13:00:00,20.75,20.78,20.74,20.77,118800.0,12.8157,12.8343,12.8096,12.8281,118800.0
2005-07-12 13:30:00,20.77,20.82,20.77,20.8,126200.0,12.8281,12.859,12.8281,12.8466,126200.0
2005-07-12 14:00:00,20.8,20.8,20.74,20.74,147700.0,12.8466,12.8466,12.8096,12.8096,147700.0
2005-07-12 14:30:00,20.73,20.81,20.73,20.79,329100.0,12.8034,12.8528,12.8034,12.8404,329100.0
2005-07-12 15:00:00,20.8,20.91,20.78,20.9,197100.0,12.8466,12.9146,12.8343,12.9084,197100.0
2005-07-12 15:30:00,20.89,20.92,20.85,20.9,213300.0,12.9022,12.9207,12.8775,12.9084,213300.0
2005-07-13 09:30:00,20.9,20.95,20.83,20.94,143600.0,12.9084,12.9393,12.8652,12.9331,143600.0
2005-07-13 10:00:00,20.93,20.97,20.8,20.84,105700.0,12.9269,12.9516,12.8466,12.8713,105700.0
2005-07-13 10:30:00,20.86,20.97,20.84,20.95,152600.0,12.8837,12.9516,12.8713,12.9393,152600.0
2005-07-13 11:00:00,20.95,20.96,20.87,20.94,160800.0,12.9393,12.9454,12.8899,12.9331,160800.0
2005-07-13 11:30:00,20.93,20.99,20.92,20.99,147000.0,12.9269,12.964,12.9207,12.964,147000.0
2005-07-13 12:00:00,20.98,21.05,20.92,21.03,190100.0,12.9578,13.001,12.9207,12.9887,190100.0
2005-07-13 12:30:00,21.03,21.05,20.97,21.01,100800.0,12.9887,13.001,12.9516,12.9763,100800.0
2005-07-13 13:00:00,21.01,21.02,20.97,20.99,65800.0,12.9763,12.9825,12.9516,12.964,65800.0
2005-07-13 13:30:00,20.99,21.0,20.95,21.0,78300.0,12.964,12.9701,12.9393,12.9701,78300.0
2005-07-13 14:00:00,21.0,21.03,20.99,21.03,85700.0,12.9701,12.9887,12.964,12.9887,85700.0
2005-07-13 14:30:00,21.03,21.09,21.03,21.07,147500.0,12.9887,13.0257,12.9887,13.0134,147500.0
2005-07-13 15:00:00,21.08,21.12,21.07,21.1,159600.0,13.0196,13.0443,13.0134,13.0319,159600.0
2005-07-13 15:30:00,21.1,21.12,21.08,21.09,158700.0,13.0319,13.0443,13.0196,13.0257,158700.0
2005-07-14 09:30:00,21.0,21.2,21.0,21.19,287700.0,12.9701,13.0937,12.9701,13.0875,287700.0
2005-07-14 10:00:00,21.19,21.22,21.15,21.17,125500.0,13.0875,13.106,13.0628,13.0751,125500.0
2005-07-14 10:30:00,21.16,21.3,21.16,21.29,127700.0,13.069,13.1554,13.069,13.1493,127700.0
2005-07-14 11:00:00,21.29,21.45,21.28,21.42,211100.0,13.1493,13.2481,13.1431,13.2296,211100.0
2005-07-14 11:30:00,21.42,21.46,21.35,21.36,171700.0,13.2296,13.2543,13.1863,13.1925,171700.0
2005-07-14 12:00:00,21.37,21.45,21.36,21.38,99600.0,13.1987,13.2481,13.1925,13.2048,99600.0
2005-07-14 12:30:00,21.38,21.41,21.37,21.38,96800.0,13.2048,13.2234,13.1987,13.2048,96800.0
2005-07-14 13:00:00,21.38,21.46,21.36,21.43,104800.0,13.2048,13.2543,13.1925,13.2357,104800.0
2005-07-14 13:30:00,21.43,21.43,21.35,21.36,76700.0,13.2357,13.2357,13.1863,13.1925,76700.0
2005-07-14 14:00:00,21.36,21.38,21.34,21.35,156000.0,13.1925,13.2048,13.1801,13.1863,156000.0
2005-07-14 14:30:00,21.34,21.36,21.21,21.26,114100.0,13.1801,13.1925,13.0998,13.1307,114100.0
2005-07-14 15:00:00,21.26,21.32,21.26,21.3,113600.0,13.1307,13.1678,13.1307,13.1554,113600.0
2005-07-14 15:30:00,21.3,21.36,21.29,21.34,241000.0,13.1554,13.1925,13.1493,13.1801,241000.0
2005-07-15 09:30:00,21.45,21.73,21.4,21.63,395200.0,13.2481,13.421,13.2172,13.3593,395200.0
2005-07-15 10:00:00,21.63,21.7,21.6,21.63,158400.0,13.3593,13.4025,13.3407,13.3593,158400.0
2005-07-15 10:30:00,21.64,21.65,21.47,21.5,207300.0,13.3654,13.3716,13.2604,13.279,207300.0
2005-07-15 11:00:00,21.5,21.6,21.5,21.55,199000.0,13.279,13.3407,13.279,13.3098,199000.0
2005-07-15 11:30:00,21.55,21.58,21.52,21.55,238100.0,13.3098,13.3284,13.2913,13.3098,238100.0
2005-07-15 12:00:00,21.56,21.6,21.51,21.6,76200.0,13.316,13.3407,13.2851,13.3407,76200.0
2005-07-15 12:30:00,21.6,21.62,21.58,21.61,56100.0,13.3407,13.3531,13.3284,13.3469,56100.0
2005-07-15 13:00:00,21.61,21.61,21.58,21.58,99300.0,13.3469,13.3469,13.3284,13.3284,99300.0
2005-07-15 13:30:00,21.58,21.62,21.58,21.61,49900.0,13.3284,13.3531,13.3284,13.3469,49900.0
2005-07-15 14:00:00,21.61,21.69,21.6,21.69,107200.0,13.3469,13.3963,13.3407,13.3963,107200.0
2005-07-15 14:30:00,21.69,21.77,21.68,21.77,171000.0,13.3963,13.4457,13.3901,13.4457,171000.0
2005-07-15 15:00:00,21.77,21.77,21.69,21.7,118600.0,13.4457,13.4457,13.3963,13.4025,118600.0
2005-07-15 15:30:00,21.7,21.75,21.68,21.73,174400.0,13.4025,13.4334,13.3901,13.421,174400.0
2005-07-18 09:30:00,21.74,21.76,21.63,21.72,365000.0,13.4272,13.4395,13.3593,13.4148,365000.0
2005-07-18 10:00:00,21.72,21.73,21.49,21.61,158900.0,13.4148,13.421,13.2728,13.3469,158900.0
2005-07-18 10:30:00,21.6,21.61,21.48,21.53,205900.0,13.3407,13.3469,13.2666,13.2975,205900.0
2005-07-18 11:00:00,21.52,21.64,21.51,21.63,119800.0,13.2913,13.3654,13.2851,13.3593,119800.0
2005-07-18 11:30:00,21.63,21.64,21.5,21.52,106500.0,13.3593,13.3654,13.279,13.2913,106500.0
2005-07-18 12:00:00,21.53,21.58,21.5,21.58,97500.0,13.2975,13.3284,13.279,13.3284,97500.0
2005-07-18 12:30:00,21.58,21.59,21.54,21.56,64800.0,13.3284,13.3345,13.3037,13.316,64800.0
2005-07-18 13:00:00,21.56,21.56,21.45,21.48,149000.0,13.316,13.316,13.2481,13.2666,149000.0
2005-07-18 13:30:00,21.48,21.52,21.48,21.51,165800.0,13.2666,13.2913,13.2666,13.2851,165800.0
2005-07-18 14:00:00,21.52,21.56,21.49,21.51,119000.0,13.2913,13.316,13.2728,13.2851,119000.0
2005-07-18 14:30:00,21.51,21.52,21.49,21.51,108900.0,13.2851,13.2913,13.2728,13.2851,108900.0
2005-07-18 15:00:00,21.51,21.54,21.49,21.51,339700.0,13.2851,13.3037,13.2728,13.2851,339700.0
2005-07-18 15:30:00,21.51,21.53,21.44,21.45,202400.0,13.2851,13.2975,13.2419,13.2481,202400.0
2005-07-19 09:30:00,21.58,21.67,21.5,21.56,224200.0,13.3284,13.384,13.279,13.316,224200.0
2005-07-19 10:00:00,21.56,21.7,21.54,21.67,163400.0,13.316,13.4025,13.3037,13.384,163400.0
2005-07-19 10:30:00,21.68,21.76,21.67,21.74,169500.0,13.3901,13.4395,13.384,13.4272,169500.0
2005-07-19 11:00:00,21.75,21.79,21.72,21.75,118700.0,13.4334,13.4581,13.4148,13.4334,118700.0
2005-07-19 11:30:00,21.75,21.77,21.7,21.73,89000.0,13.4334,13.4457,13.4025,13.421,89000.0
2005-07-19 12:00:00,21.73,21.79,21.73,21.77,89400.0,13.421,13.4581,13.421,13.4457,89400.0
2005-07-19 12:30:00,21.79,21.82,21.75,21.82,104700.0,13.4581,13.4766,13.4334,13.4766,104700.0
2005-07-19 13:00:00,21.82,21.85,21.79,21.84,109900.0,13.4766,13.4951,13.4581,13.489,109900.0
2005-07-19 13:30:00,21.83,21.84,21.77,21.79,105600.0,13.4828,13.489,13.4457,13.4581,105600.0
2005-07-19 14:00:00,21.79,21.8,21.75,21.8,99200.0,13.4581,13.4642,13.4334,13.4642,99200.0
2005-07-19 14:30:00,21.79,21.82,21.74,21.76,108300.0,13.4581,13.4766,13.4272,13.4395,108300.0
2005-07-19 15:00:00,21.76,21.76,21.68,21.69,140900.0,13.4395,13.4395,13.3901,13.3963,140900.0
2005-07-19 15:30:00,21.68,21.78,21.68,21.74,205000.0,13.3901,13.4519,13.3901,13.4272,205000.0
2005-07-20 09:30:00,21.74,21.8,21.64,21.74,154500.0,13.4272,13.4642,13.3654,13.4272,154500.0
2005-07-20 10:00:00,21.74,21.9,21.72,21.84,247900.0,13.4272,13.526,13.4148,13.489,247900.0
2005-07-20 10:30:00,21.81,21.9,21.8,21.82,149900.0,13.4704,13.526,13.4642,13.4766,149900.0
2005-07-20 11:00:00,21.82,21.86,21.78,21.84,193300.0,13.4766,13.5013,13.4519,13.489,193300.0
2005-07-20 11:30:00,21.84,21.87,21.74,21.77,96100.0,13.489,13.5075,13.4272,13.4457,96100.0
2005-07-20 12:00:00,21.77,21.78,21.72,21.72,354100.0,13.4457,13.4519,13.4148,13.4148,354100.0
2005-07-20 12:30:00,21.72,21.73,21.69,21.7,107500.0,13.4148,13.421,13.3963,13.4025,107500.0
2005-07-20 13:00:00,21.71,21.84,21.69,21.81,115000.0,13.4087,13.489,13.3963,13.4704,115000.0
2005-07-20 13:30:00,21.85,21.9,21.84,21.87,178700.0,13.4951,13.526,13.489,13.5075,178700.0
2005-07-20 14:00:00,21.87,21.9,21.84,21.85,216300.0,13.5075,13.526,13.489,13.4951,216300.0
2005-07-20 14:30:00,21.85,21.89,21.79,21.79,112700.0,13.4951,13.5198,13.4581,13.4581,112700.0
2005-07-20 15:00:00,21.79,21.85,21.76,21.8,153900.0,13.4581,13.4951,13.4395,13.4642,153900.0
2005-07-20 15:30:00,21.81,21.89,21.81,21.88,323200.0,13.4704,13.5198,13.4704,13.5137,323200.0
2005-07-21 09:30:00,21.9,21.9,21.76,21.85,148900.0,13.526,13.526,13.4395,13.4951,148900.0
2005-07-21 10:00:00,21.84,21.9,21.83,21.86,101800.0,13.489,13.526,13.4828,13.5013,101800.0
2005-07-21 10:30:00,21.86,21.87,21.75,21.77,79700.0,13.5013,13.5075,13.4334,13.4457,79700.0
2005-07-21 11:00:00,21.77,21.8,21.66,21.67,80200.0,13.4457,13.4642,13.3778,13.384,80200.0
2005-07-21 11:30:00,21.66,21.72,21.63,21.64,111500.0,13.3778,13.4148,13.3593,13.3654,111500.0
2005-07-21 12:00:00,21.62,21.7,21.53,21.61,130900.0,13.3531,13.4025,13.2975,13.3469,130900.0
2005-07-21 12:30:00,21.61,21.83,21.61,21.78,108600.0,13.3469,13.4828,13.3469,13.4519,108600.0
2005-07-21 13:00:00,21.78,21.85,21.71,21.78,83500.0,13.4519,13.4951,13.4087,13.4519,83500.0
2005-07-21 13:30:00,21.78,21.78,21.72,21.74,39400.0,13.4519,13.4519,13.4148,13.4272,39400.0
2005-07-21 14:00:00,21.72,21.75,21.68,21.68,62400.0,13.4148,13.4334,13.3901,13.3901,62400.0
2005-07-21 14:30:00,21.68,21.69,21.58,21.6,155000.0,13.3901,13.3963,13.3284,13.3407,155000.0
2005-07-21 15:00:00,21.6,21.65,21.6,21.62,83000.0,13.3407,13.3716,13.3407,13.3531,83000.0
2005-07-21 15:30:00,21.62,21.63,21.52,21.53,124700.0,13.3531,13.3593,13.2913,13.2975,124700.0
2005-07-22 09:30:00,21.75,22.0,21.69,21.85,274700.0,13.4334,13.5878,13.3963,13.4951,274700.0
2005-07-22 10:00:00,21.86,22.0,21.8,21.81,280900.0,13.5013,13.5878,13.4642,13.4704,280900.0
2005-07-22 10:30:00,21.85,21.92,21.81,21.89,260000.0,13.4951,13.5384,13.4704,13.5198,260000.0
2005-07-22 11:00:00,21.89,21.89,21.81,21.87,97200.0,13.5198,13.5198,13.4704,13.5075,97200.0
2005-07-22 11:30:00,21.87,21.88,21.83,21.86,174400.0,13.5075,13.5137,13.4828,13.5013,174400.0
2005-07-22 12:00:00,21.85,21.88,21.84,21.85,108900.0,13.4951,13.5137,13.489,13.4951,108900.0
2005-07-22 12:30:00,21.85,21.87,21.73,21.75,197500.0,13.4951,13.5075,13.421,13.4334,197500.0
2005-07-22 13:00:00,21.74,21.8,21.74,21.79,126000.0,13.4272,13.4642,13.4272,13.4581,126000.0
2005-07-22 13:30:00,21.78,21.84,21.76,21.81,132200.0,13.4519,13.489,13.4395,13.4704,132200.0
2005-07-22 14:00:00,21.81,21.87,21.79,21.85,228100.0,13.4704,13.5075,13.4581,13.4951,228100.0
2005-07-22 14:30:00,21.84,21.96,21.83,21.93,157000.0,13.489,13.5631,13.4828,13.5445,157000.0
2005-07-22 15:00:00,21.93,22.09,21.92,22.09,194800.0,13.5445,13.6434,13.5384,13.6434,194800.0
2005-07-22 15:30:00,22.07,22.07,21.93,21.96,175800.0,13.631,13.631,13.5445,13.5631,175800.0
2005-07-25 09:30:00,22.08,22.1,21.88,22.0,222400.0,13.6372,13.6495,13.5137,13.5878,222400.0
2005-07-25 10:00:00,22.02,22.02,21.93,22.0,166700.0,13.6001,13.6001,13.5445,13.5878,166700.0
2005-07-25 10:30:00,22.0,22.05,21.99,22.04,179100.0,13.5878,13.6187,13.5816,13.6125,179100.0
2005-07-25 11:00:00,22.04,22.06,21.98,22.01,202700.0,13.6125,13.6248,13.5754,13.594,202700.0
2005-07-25 11:30:00,22.0,22.04,21.97,22.01,254900.0,13.5878,13.6125,13.5692,13.594,254900.0
2005-07-25 12:00:00,22.01,22.04,21.98,22.04,88600.0,13.594,13.6125,13.5754,13.6125,88600.0
2005-07-25 12:30:00,22.03,22.04,21.96,21.97,109400.0,13.6063,13.6125,13.5631,13.5692,109400.0
2005-07-25 13:00:00,21.97,22.04,21.96,22.02,184500.0,13.5692,13.6125,13.5631,13.6001,184500.0
2005-07-25 13:30:00,22.03,22.04,22.0,22.01,55000.0,13.6063,13.6125,13.5878,13.594,55000.0
2005-07-25 14:00:00,22.0,22.02,22.0,22.01,59100.0,13.5878,13.6001,13.5878,13.594,59100.0
2005-07-25 14:30:00,22.01,22.01,21.97,22.0,189500.0,13.594,13.594,13.5692,13.5878,189500.0
2005-07-25 15:00:00,22.0,22.02,21.96,22.0,222800.0,13.5878,13.6001,13.5631,13.5878,222800.0
2005-07-25 15:30:00,22.01,22.03,21.97,22.01,238800.0,13.594,13.6063,13.5692,13.594,238800.0
2005-07-26 09:30:00,22.15,22.15,21.87,22.0,312800.0,13.6804,13.6804,13.5075,13.5878,312800.0
2005-07-26 10:00:00,22.0,22.08,21.98,22.03,276300.0,13.5878,13.6372,13.5754,13.6063,276300.0
2005-07-26 10:30:00,22.03,22.03,21.98,22.0,95800.0,13.6063,13.6063,13.5754,13.5878,95800.0
2005-07-26 11:00:00,22.0,22.01,21.98,21.99,130000.0,13.5878,13.594,13.5754,13.5816,130000.0
2005-07-26 11:30:00,22.0,22.0,21.95,21.97,59300.0,13.5878,13.5878,13.5569,13.5692,59300.0
2005-07-26 12:00:00,21.97,21.98,21.91,21.92,71800.0,13.5692,13.5754,13.5322,13.5384,71800.0
2005-07-26 12:30:00,21.92,21.96,21.91,21.94,75400.0,13.5384,13.5631,13.5322,13.5507,75400.0
2005-07-26 13:00:00,21.95,21.98,21.94,21.94,96300.0,13.5569,13.5754,13.5507,13.5507,96300.0
2005-07-26 13:30:00,21.94,21.96,21.93,21.96,94800.0,13.5507,13.5631,13.5445,13.5631,94800.0
2005-07-26 14:00:00,21.96,21.97,21.82,21.84,162900.0,13.5631,13.5692,13.4766,13.489,162900.0
2005-07-26 14:30:00,21.83,21.88,21.77,21.86,143600.0,13.4828,13.5137,13.4457,13.5013,143600.0
2005-07-26 15:00:00,21.87,21.87,21.78,21.84,148000.0,13.5075,13.5075,13.4519,13.489,148000.0
2005-07-26 15:30:00,21.85,21.89,21.83,21.89,143200.0,13.4951,13.5198,13.4828,13.5198,143200.0
2005-07-27 09:30:00,22.01,22.01,21.66,21.7,225000.0,13.594,13.594,13.3778,13.4025,225000.0
2005-07-27 10:00:00,21.7,21.71,16.71,21.66,230600.0,13.4025,13.4087,10.3205,13.3778,230600.0
2005-07-27 10:30:00,21.67,21.79,21.63,21.66,166600.0,13.384,13.4581,13.3593,13.3778,166600.0
2005-07-27 11:00:00,21.66,21.73,21.64,21.67,288800.0,13.3778,13.421,13.3654,13.384,288800.0
2005-07-27 11:30:00,21.68,21.71,21.63,21.67,133800.0,13.3901,13.4087,13.3593,13.384,133800.0
2005-07-27 12:00:00,21.68,21.72,21.64,21.67,145200.0,13.3901,13.4148,13.3654,13.384,145200.0
2005-07-27 12:30:00,21.66,21.72,21.65,21.68,129000.0,13.3778,13.4148,13.3716,13.3901,129000.0
2005-07-27 13:00:00,21.67,21.74,21.67,21.72,146400.0,13.384,13.4272,13.384,13.4148,146400.0
2005-07-27 13:30:00,21.72,21.77,21.71,21.77,101900.0,13.4148,13.4457,13.4087,13.4457,101900.0
2005-07-27 14:00:00,21.77,21.88,21.76,21.85,130400.0,13.4457,13.5137,13.4395,13.4951,130400.0
2005-07-27 14:30:00,21.85,21.9,21.82,21.87,179400.0,13.4951,13.526,13.4766,13.5075,179400.0
2005-07-27 15:00:00,21.86,21.98,21.85,21.96,226600.0,13.5013,13.5754,13.4951,13.5631,226600.0
2005-07-27 15:30:00,21.96,22.02,21.94,21.97,334700.0,13.5631,13.6001,13.5507,13.5692,334700.0
2005-07-28 09:30:00,22.12,22.15,21.93,21.93,342800.0,13.6619,13.6804,13.5445,13.5445,342800.0
2005-07-28 10:00:00,21.92,21.92,21.42,21.67,340400.0,13.5384,13.5384,13.2296,13.384,340400.0
2005-07-28 10:30:00,21.67,21.77,21.6,21.73,248800.0,13.384,13.4457,13.3407,13.421,248800.0
2005-07-28 11:00:00,21.72,21.77,21.65,21.77,196300.0,13.4148,13.4457,13.3716,13.4457,196300.0
2005-07-28 11:30:00,21.76,21.97,21.76,21.97,210000.0,13.4395,13.5692,13.4395,13.5692,210000.0
2005-07-28 12:00:00,21.97,22.0,21.9,21.99,119300.0,13.5692,13.5878,13.526,13.5816,119300.0
2005-07-28 12:30:00,21.99,22.08,21.95,22.06,138000.0,13.5816,13.6372,13.5569,13.6248,138000.0
2005-07-28 13:00:00,22.06,22.21,22.06,22.18,128500.0,13.6248,13.7175,13.6248,13.6989,128500.0
2005-07-28 13:30:00,22.2,22.32,22.17,22.32,168500.0,13.7113,13.7854,13.6928,13.7854,168500.0
2005-07-28 14:00:00,22.32,22.33,22.27,22.31,104300.0,13.7854,13.7916,13.7545,13.7792,104300.0
2005-07-28 14:30:00,22.31,22.4,22.29,22.37,133400.0,13.7792,13.8348,13.7669,13.8163,133400.0
2005-07-28 15:00:00,22.37,22.38,22.33,22.35,181700.0,13.8163,13.8225,13.7916,13.8039,181700.0
2005-07-28 15:30:00,22.35,22.47,22.29,22.33,362800.0,13.8039,13.8781,13.7669,13.7916,362800.0
2005-07-29 09:30:00,22.98,23.9,22.98,23.65,1032600.0,14.193,14.7613,14.193,14.6069,1032600.0
2005-07-29 10:00:00,23.65,23.7,23.52,23.67,575300.0,14.6069,14.6377,14.5266,14.6192,575300.0
2005-07-29 10:30:00,23.67,23.68,23.52,23.6,261700.0,14.6192,14.6254,14.5266,14.576,261700.0
2005-07-29 11:00:00,23.6,23.64,23.52,23.53,489000.0,14.576,14.6007,14.5266,14.5327,489000.0
2005-07-29 11:30:00,23.53,23.53,23.31,23.45,287700.0,14.5327,14.5327,14.3969,14.4833,287700.0
2005-07-29 12:00:00,23.45,23.46,23.32,23.4,238100.0,14.4833,14.4895,14.403,14.4525,238100.0
2005-07-29 12:30:00,23.4,23.5,23.38,23.42,176700.0,14.4525,14.5142,14.4401,14.4648,176700.0
2005-07-29 13:00:00,23.42,23.44,23.35,23.37,88400.0,14.4648,14.4772,14.4216,14.4339,88400.0
2005-07-29 13:30:00,23.37,23.4,23.34,23.39,153700.0,14.4339,14.4525,14.4154,14.4463,153700.0
2005-07-29 14:00:00,23.39,23.4,23.2,23.26,259100.0,14.4463,14.4525,14.3289,14.366,259100.0
2005-07-29 14:30:00,23.27,23.29,23.05,23.05,305300.0,14.3722,14.3845,14.2363,14.2363,305300.0
2005-07-29 15:00:00,23.05,23.06,22.75,22.84,351600.0,14.2363,14.2425,14.051,14.1066,351600.0
2005-07-29 15:30:00,22.81,22.94,22.76,22.94,456900.0,14.0881,14.1683,14.0572,14.1683,456900.0
2005-08-01 09:30:00,22.8,22.81,22.0,22.4,539500.0,14.0819,14.0881,13.5878,13.8348,539500.0
2005-08-01 10:00:00,22.39,22.41,22.15,22.27,358700.0,13.8286,13.841,13.6804,13.7545,358700.0
2005-08-01 10:30:00,22.27,22.29,22.04,22.05,312400.0,13.7545,13.7669,13.6125,13.6187,312400.0
2005-08-01 11:00:00,22.05,22.05,21.0,21.7,446900.0,13.6187,13.6187,12.9701,13.4025,446900.0
2005-08-01 11:30:00,21.7,21.81,21.62,21.75,311400.0,13.4025,13.4704,13.3531,13.4334,311400.0
2005-08-01 12:00:00,21.74,21.77,21.7,21.76,217000.0,13.4272,13.4457,13.4025,13.4395,217000.0
2005-08-01 12:30:00,21.76,21.78,21.62,21.7,198000.0,13.4395,13.4519,13.3531,13.4025,198000.0
2005-08-01 13:00:00,21.7,21.76,21.69,21.74,247600.0,13.4025,13.4395,13.3963,13.4272,247600.0
2005-08-01 13:30:00,21.74,21.74,21.56,21.59,269900.0,13.4272,13.4272,13.316,13.3345,269900.0
2005-08-01 14:00:00,21.6,21.67,21.59,21.66,211400.0,13.3407,13.384,13.3345,13.3778,211400.0
2005-08-01 14:30:00,21.66,21.72,21.63,21.64,220200.0,13.3778,13.4148,13.3593,13.3654,220200.0
2005-08-01 15:00:00,21.63,21.67,21.55,21.61,434600.0,13.3593,13.384,13.3098,13.3469,434600.0
2005-08-01 15:30:00,21.6,21.71,21.6,21.68,665000.0,13.3407,13.4087,13.3407,13.3901,665000.0
2005-08-02 09:30:00,21.7,21.87,21.7,21.8,189500.0,13.4025,13.5075,13.4025,13.4642,189500.0
2005-08-02 10:00:00,21.8,21.9,21.79,21.87,219800.0,13.4642,13.526,13.4581,13.5075,219800.0
2005-08-02 10:30:00,21.87,21.95,21.86,21.87,202400.0,13.5075,13.5569,13.5013,13.5075,202400.0
2005-08-02 11:00:00,21.87,21.9,21.85,21.87,144500.0,13.5075,13.526,13.4951,13.5075,144500.0
2005-08-02 11:30:00,21.87,21.9,21.82,21.83,192200.0,13.5075,13.526,13.4766,13.4828,192200.0
2005-08-02 12:00:00,21.84,21.88,21.81,21.88,165600.0,13.489,13.5137,13.4704,13.5137,165600.0
2005-08-02 12:30:00,21.87,21.88,21.82,21.84,144700.0,13.5075,13.5137,13.4766,13.489,144700.0
2005-08-02 13:00:00,21.85,21.88,21.83,21.88,744700.0,13.4951,13.5137,13.4828,13.5137,744700.0
2005-08-02 13:30:00,21.87,21.91,21.84,21.84,166000.0,13.5075,13.5322,13.489,13.489,166000.0
2005-08-02 14:00:00,21.84,21.95,21.84,21.94,115400.0,13.489,13.5569,13.489,13.5507,115400.0
2005-08-02 14:30:00,21.94,21.95,21.9,21.9,134900.0,13.5507,13.5569,13.526,13.526,134900.0
2005-08-02 15:00:00,21.9,21.91,21.87,21.9,344200.0,13.526,13.5322,13.5075,13.526,344200.0
2005-08-02 15:30:00,21.9,21.94,21.79,21.92,729600.0,13.526,13.5507,13.4581,13.5384,729600.0
2005-08-03 09:30:00,21.83,21.85,21.72,21.74,228400.0,13.4828,13.4951,13.4148,13.4272,228400.0
2005-08-03 10:00:00,21.74,21.84,21.7,21.83,148000.0,13.4272,13.489,13.4025,13.4828,148000.0
2005-08-03 10:30:00,21.83,22.0,21.81,21.98,127500.0,13.4828,13.5878,13.4704,13.5754,127500.0
2005-08-03 11:00:00,21.98,21.98,21.88,21.94,111700.0,13.5754,13.5754,13.5137,13.5507,111700.0
2005-08-03 11:30:00,21.94,21.96,21.91,21.95,52400.0,13.5507,13.5631,13.5322,13.5569,52400.0
2005-08-03 12:00:00,21.95,21.96,21.85,21.89,93900.0,13.5569,13.5631,13.4951,13.5198,93900.0
2005-08-03 12:30:00,21.89,21.92,21.83,21.84,152800.0,13.5198,13.5384,13.4828,13.489,152800.0
2005-08-03 13:00:00,21.84,21.85,21.71,21.74,149800.0,13.489,13.4951,13.4087,13.4272,149800.0
2005-08-03 13:30:00,21.73,21.84,21.72,21.74,350400.0,13.421,13.489,13.4148,13.4272,350400.0
2005-08-03 14:00:00,21.75,21.76,21.7,21.7,166800.0,13.4334,13.4395,13.4025,13.4025,166800.0
2005-08-03 14:30:00,21.7,21.75,21.69,21.75,203300.0,13.4025,13.4334,13.3963,13.4334,203300.0
2005-08-03 15:00:00,21.74,21.79,21.72,21.76,551800.0,13.4272,13.4581,13.4148,13.4395,551800.0
2005-08-03 15:30:00,21.75,21.8,21.74,21.76,403200.0,13.4334,13.4642,13.4272,13.4395,403200.0
2005-08-04 09:30:00,21.7,21.76,21.65,21.66,147800.0,13.4025,13.4395,13.3716,13.3778,147800.0
2005-08-04 10:00:00,21.65,21.84,21.65,21.76,158400.0,13.3716,13.489,13.3716,13.4395,158400.0
2005-08-04 10:30:00,21.77,21.77,21.65,21.66,279800.0,13.4457,13.4457,13.3716,13.3778,279800.0
2005-08-04 11:00:00,21.66,21.7,21.5,21.53,187100.0,13.3778,13.4025,13.279,13.2975,187100.0
2005-08-04 11:30:00,21.53,21.54,21.45,21.47,457300.0,13.2975,13.3037,13.2481,13.2604,457300.0
2005-08-04 12:00:00,21.43,21.47,21.37,21.45,184900.0,13.2357,13.2604,13.1987,13.2481,184900.0
2005-08-04 12:30:00,21.46,21.5,21.45,21.45,164800.0,13.2543,13.279,13.2481,13.2481,164800.0
2005-08-04 13:00:00,21.46,21.49,21.44,21.46,89900.0,13.2543,13.2728,13.2419,13.2543,89900.0
2005-08-04 13:30:00,21.46,21.55,21.42,21.5,130700.0,13.2543,13.3098,13.2296,13.279,130700.0
2005-08-04 14:00:00,21.5,21.52,21.46,21.51,107500.0,13.279,13.2913,13.2543,13.2851,107500.0
2005-08-04 14:30:00,21.52,21.54,21.44,21.44,155400.0,13.2913,13.3037,13.2419,13.2419,155400.0
2005-08-04 15:00:00,21.45,21.45,21.4,21.4,197200.0,13.2481,13.2481,13.2172,13.2172,197200.0
2005-08-04 15:30:00,21.4,21.41,21.26,21.29,371000.0,13.2172,13.2234,13.1307,13.1493,371000.0
2005-08-05 09:30:00,21.2,21.3,21.1,21.24,187500.0,13.0937,13.1554,13.0319,13.1184,187500.0
2005-08-05 10:00:00,21.24,21.24,20.92,21.12,267900.0,13.1184,13.1184,12.9207,13.0443,267900.0
2005-08-05 10:30:00,21.12,21.14,21.0,21.0,230000.0,13.0443,13.0566,12.9701,12.9701,230000.0
2005-08-05 11:00:00,21.0,21.1,20.99,21.03,196900.0,12.9701,13.0319,12.964,12.9887,196900.0
2005-08-05 11:30:00,21.04,21.05,21.0,21.0,107800.0,12.9949,13.001,12.9701,12.9701,107800.0
2005-08-05 12:00:00,20.99,21.0,20.82,20.92,145000.0,12.964,12.9701,12.859,12.9207,145000.0
2005-08-05 12:30:00,20.92,20.93,20.88,20.93,186000.0,12.9207,12.9269,12.896,12.9269,186000.0
2005-08-05 13:00:00,20.93,20.97,20.91,20.94,202900.0,12.9269,12.9516,12.9146,12.9331,202900.0
2005-08-05 13:30:00,20.95,20.95,20.84,20.85,173100.0,12.9393,12.9393,12.8713,12.8775,173100.0
2005-08-05 14:00:00,20.85,20.9,20.84,20.88,248900.0,12.8775,12.9084,12.8713,12.896,248900.0
2005-08-05 14:30:00,20.87,20.93,20.86,20.87,183200.0,12.8899,12.9269,12.8837,12.8899,183200.0
2005-08-05 15:00:00,20.86,20.87,20.78,20.82,383600.0,12.8837,12.8899,12.8343,12.859,383600.0
2005-08-05 15:30:00,20.82,20.86,20.82,20.82,493200.0,12.859,12.8837,12.859,12.859,493200.0
2005-08-08 09:30:00,20.79,20.89,20.6,20.84,250800.0,12.8404,12.9022,12.7231,12.8713,250800.0
2005-08-08 10:00:00,20.84,20.9,20.82,20.82,176600.0,12.8713,12.9084,12.859,12.859,176600.0
2005-08-08 10:30:00,20.83,20.83,20.71,20.72,133100.0,12.8652,12.8652,12.791,12.7972,133100.0
2005-08-08 11:00:00,20.71,20.8,20.7,20.79,188800.0,12.791,12.8466,12.7849,12.8404,188800.0
2005-08-08 11:30:00,20.79,20.83,20.79,20.8,163700.0,12.8404,12.8652,12.8404,12.8466,163700.0
2005-08-08 12:00:00,20.81,20.85,20.8,20.81,115500.0,12.8528,12.8775,12.8466,12.8528,115500.0
2005-08-08 12:30:00,20.81,20.85,20.8,20.83,77500.0,12.8528,12.8775,12.8466,12.8652,77500.0
2005-08-08 13:00:00,20.83,20.83,20.72,20.77,82600.0,12.8652,12.8652,12.7972,12.8281,82600.0
2005-08-08 13:30:00,20.77,20.79,20.73,20.73,89000.0,12.8281,12.8404,12.8034,12.8034,89000.0
2005-08-08 14:00:00,20.75,20.78,20.72,20.73,107600.0,12.8157,12.8343,12.7972,12.8034,107600.0
2005-08-08 14:30:00,20.73,20.73,20.7,20.7,111100.0,12.8034,12.8034,12.7849,12.7849,111100.0
2005-08-08 15:00:00,20.71,20.74,20.69,20.73,184100.0,12.791,12.8096,12.7787,12.8034,184100.0
2005-08-08 15:30:00,20.73,20.73,20.68,20.69,192800.0,12.8034,12.8034,12.7725,12.7787,192800.0
2005-08-09 09:30:00,20.68,20.72,19.75,20.65,219000.0,12.7725,12.7972,12.1981,12.754,219000.0
2005-08-09 10:00:00,20.65,20.72,20.61,20.67,256000.0,12.754,12.7972,12.7293,12.7663,256000.0
2005-08-09 10:30:00,20.69,20.77,20.68,20.69,183800.0,12.7787,12.8281,12.7725,12.7787,183800.0
2005-08-09 11:00:00,20.69,20.69,20.63,20.69,194400.0,12.7787,12.7787,12.7416,12.7787,194400.0
2005-08-09 11:30:00,20.69,20.69,20.65,20.67,269100.0,12.7787,12.7787,12.754,12.7663,269100.0
2005-08-09 12:00:00,20.67,20.67,20.61,20.62,114600.0,12.7663,12.7663,12.7293,12.7355,114600.0
2005-08-09 12:30:00,20.62,20.63,20.58,20.61,193400.0,12.7355,12.7416,12.7107,12.7293,193400.0
2005-08-09 13:00:00,20.61,20.61,20.55,20.57,103200.0,12.7293,12.7293,12.6922,12.7046,103200.0
2005-08-09 13:30:00,20.56,20.6,20.55,20.59,221300.0,12.6984,12.7231,12.6922,12.7169,221300.0
2005-08-09 14:00:00,20.6,20.64,20.57,20.63,311900.0,12.7231,12.7478,12.7046,12.7416,311900.0
2005-08-09 14:30:00,20.63,20.66,20.61,20.61,210600.0,12.7416,12.7602,12.7293,12.7293,210600.0
2005-08-09 15:00:00,20.61,20.62,20.49,20.49,270600.0,12.7293,12.7355,12.6552,12.6552,270600.0
2005-08-09 15:30:00,20.5,20.58,20.45,20.55,797800.0,12.6613,12.7107,12.6305,12.6922,797800.0
2005-08-10 09:30:00,20.73,20.86,20.64,20.71,218100.0,12.8034,12.8837,12.7478,12.791,218100.0
2005-08-10 10:00:00,20.7,20.98,20.7,20.94,210300.0,12.7849,12.9578,12.7849,12.9331,210300.0
2005-08-10 10:30:00,20.94,21.03,20.88,20.98,205400.0,12.9331,12.9887,12.896,12.9578,205400.0
2005-08-10 11:00:00,21.0,21.12,20.97,21.05,255600.0,12.9701,13.0443,12.9516,13.001,255600.0
2005-08-10 11:30:00,21.05,21.14,21.04,21.1,431900.0,13.001,13.0566,12.9949,13.0319,431900.0
2005-08-10 12:00:00,21.1,21.16,21.07,21.16,241800.0,13.0319,13.069,13.0134,13.069,241800.0
2005-08-10 12:30:00,21.16,21.18,21.08,21.18,209600.0,13.069,13.0813,13.0196,13.0813,209600.0
2005-08-10 13:00:00,21.18,21.27,21.18,21.24,205800.0,13.0813,13.1369,13.0813,13.1184,205800.0
2005-08-10 13:30:00,21.25,21.26,21.15,21.15,136700.0,13.1246,13.1307,13.0628,13.0628,136700.0
2005-08-10 14:00:00,21.15,21.15,20.97,21.02,324000.0,13.0628,13.0628,12.9516,12.9825,324000.0
2005-08-10 14:30:00,21.01,21.11,21.0,21.09,148200.0,12.9763,13.0381,12.9701,13.0257,148200.0
2005-08-10 15:00:00,21.08,21.09,21.0,21.03,296600.0,13.0196,13.0257,12.9701,12.9887,296600.0
2005-08-10 15:30:00,21.03,21.06,20.98,21.05,532200.0,12.9887,13.0072,12.9578,13.001,532200.0
2005-08-11 09:30:00,21.1,21.13,20.99,21.11,121900.0,13.0319,13.0504,12.964,13.0381,121900.0
2005-08-11 10:00:00,21.11,21.22,21.11,21.16,129900.0,13.0381,13.106,13.0381,13.069,129900.0
2005-08-11 10:30:00,21.16,21.24,21.16,21.22,161000.0,13.069,13.1184,13.069,13.106,161000.0
2005-08-11 11:00:00,21.22,21.24,21.16,21.17,255700.0,13.106,13.1184,13.069,13.0751,255700.0
2005-08-11 11:30:00,21.16,21.19,21.14,21.18,122500.0,13.069,13.0875,13.0566,13.0813,122500.0
2005-08-11 12:00:00,21.19,21.2,21.09,21.09,98300.0,13.0875,13.0937,13.0257,13.0257,98300.0
2005-08-11 12:30:00,21.09,21.11,21.03,21.07,98300.0,13.0257,13.0381,12.9887,13.0134,98300.0
2005-08-11 13:00:00,21.08,21.14,21.07,21.1,98400.0,13.0196,13.0566,13.0134,13.0319,98400.0
2005-08-11 13:30:00,21.11,21.13,21.08,21.1,98400.0,13.0381,13.0504,13.0196,13.0319,98400.0
2005-08-11 14:00:00,21.11,21.12,20.98,21.01,124000.0,13.0381,13.0443,12.9578,12.9763,124000.0
2005-08-11 14:30:00,21.02,21.06,20.97,20.98,100500.0,12.9825,13.0072,12.9516,12.9578,100500.0
2005-08-11 15:00:00,20.97,21.06,20.95,21.03,159900.0,12.9516,13.0072,12.9393,12.9887,159900.0
2005-08-11 15:30:00,21.03,21.14,21.03,21.11,220100.0,12.9887,13.0566,12.9887,13.0381,220100.0
2005-08-12 09:30:00,21.01,21.1,20.98,21.02,93800.0,12.9763,13.0319,12.9578,12.9825,93800.0
2005-08-12 10:00:00,21.03,21.08,21.0,21.01,81000.0,12.9887,13.0196,12.9701,12.9763,81000.0
2005-08-12 10:30:00,21.01,21.02,20.99,21.02,55100.0,12.9763,12.9825,12.964,12.9825,55100.0
2005-08-12 11:00:00,21.02,21.09,21.01,21.04,88800.0,12.9825,13.0257,12.9763,12.9949,88800.0
2005-08-12 11:30:00,21.03,21.09,20.99,21.01,114800.0,12.9887,13.0257,12.964,12.9763,114800.0
2005-08-12 12:00:00,21.0,21.01,20.98,20.98,73200.0,12.9701,12.9763,12.9578,12.9578,73200.0
2005-08-12 12:30:00,20.98,20.99,20.96,20.99,42800.0,12.9578,12.964,12.9454,12.964,42800.0
2005-08-12 13:00:00,21.0,21.02,20.96,21.0,52700.0,12.9701,12.9825,12.9454,12.9701,52700.0
2005-08-12 13:30:00,20.99,21.02,20.97,21.0,51300.0,12.964,12.9825,12.9516,12.9701,51300.0
2005-08-12 14:00:00,21.01,21.05,21.0,21.04,45500.0,12.9763,13.001,12.9701,12.9949,45500.0
2005-08-12 14:30:00,21.05,21.07,21.04,21.06,50300.0,13.001,13.0134,12.9949,13.0072,50300.0
2005-08-12 15:00:00,21.07,21.13,21.06,21.12,138600.0,13.0134,13.0504,13.0072,13.0443,138600.0
2005-08-12 15:30:00,21.12,21.17,21.01,21.05,221400.0,13.0443,13.0751,12.9763,13.001,221400.0
2005-08-15 09:30:00,21.0,21.12,20.99,21.09,132500.0,12.9701,13.0443,12.964,13.0257,132500.0
2005-08-15 10:00:00,21.09,21.1,20.95,20.96,115300.0,13.0257,13.0319,12.9393,12.9454,115300.0
2005-08-15 10:30:00,20.97,20.99,20.96,20.98,80300.0,12.9516,12.964,12.9454,12.9578,80300.0
2005-08-15 11:00:00,20.99,21.0,20.93,20.94,57200.0,12.964,12.9701,12.9269,12.9331,57200.0
2005-08-15 11:30:00,20.94,20.95,20.9,20.95,68400.0,12.9331,12.9393,12.9084,12.9393,68400.0
2005-08-15 12:00:00,20.95,21.07,20.95,21.03,174100.0,12.9393,13.0134,12.9393,12.9887,174100.0
2005-08-15 12:30:00,21.03,21.05,21.0,21.02,198200.0,12.9887,13.001,12.9701,12.9825,198200.0
2005-08-15 13:00:00,21.03,21.09,21.02,21.05,59900.0,12.9887,13.0257,12.9825,13.001,59900.0
2005-08-15 13:30:00,21.05,21.07,21.04,21.07,66000.0,13.001,13.0134,12.9949,13.0134,66000.0
2005-08-15 14:00:00,21.07,21.08,21.02,21.07,87900.0,13.0134,13.0196,12.9825,13.0134,87900.0
2005-08-15 14:30:00,21.06,21.07,21.04,21.05,66400.0,13.0072,13.0134,12.9949,13.001,66400.0
2005-08-15 15:00:00,21.05,21.06,21.03,21.05,117900.0,13.001,13.0072,12.9887,13.001,117900.0
2005-08-15 15:30:00,21.05,21.05,20.97,21.02,118300.0,13.001,13.001,12.9516,12.9825,118300.0
2005-08-16 09:30:00,21.02,21.11,21.0,21.02,92500.0,12.9825,13.0381,12.9701,12.9825,92500.0
2005-08-16 10:00:00,21.01,21.04,20.95,20.98,72000.0,12.9763,12.9949,12.9393,12.9578,72000.0
2005-08-16 10:30:00,20.98,20.99,20.89,20.89,90300.0,12.9578,12.964,12.9022,12.9022,90300.0
2005-08-16 11:00:00,20.89,20.97,20.89,20.93,65400.0,12.9022,12.9516,12.9022,12.9269,65400.0
2005-08-16 11:30:00,20.92,20.94,20.89,20.91,64500.0,12.9207,12.9331,12.9022,12.9146,64500.0
2005-08-16 12:00:00,20.91,20.92,20.87,20.88,64200.0,12.9146,12.9207,12.8899,12.896,64200.0
2005-08-16 12:30:00,20.87,20.91,20.87,20.91,39300.0,12.8899,12.9146,12.8899,12.9146,39300.0
2005-08-16 13:00:00,20.9,20.96,20.9,20.94,42200.0,12.9084,12.9454,12.9084,12.9331,42200.0
2005-08-16 13:30:00,20.94,20.95,20.92,20.92,31300.0,12.9331,12.9393,12.9207,12.9207,31300.0
2005-08-16 14:00:00,20.92,20.94,20.84,20.85,68900.0,12.9207,12.9331,12.8713,12.8775,68900.0
2005-08-16 14:30:00,20.85,20.88,20.84,20.85,81300.0,12.8775,12.896,12.8713,12.8775,81300.0
2005-08-16 15:00:00,20.85,20.85,20.71,20.72,101200.0,12.8775,12.8775,12.791,12.7972,101200.0
2005-08-16 15:30:00,20.72,20.72,20.65,20.65,179900.0,12.7972,12.7972,12.754,12.754,179900.0
2005-08-17 09:30:00,20.62,20.73,20.57,20.69,122100.0,12.7875,12.8558,12.7565,12.831,122100.0
2005-08-17 10:00:00,20.69,20.8,20.69,20.78,109800.0,12.831,12.8992,12.831,12.8868,109800.0
2005-08-17 10:30:00,20.78,20.78,20.64,20.68,87900.0,12.8868,12.8868,12.7999,12.8248,87900.0
2005-08-17 11:00:00,20.68,20.75,20.67,20.71,151000.0,12.8248,12.8682,12.8186,12.8434,151000.0
2005-08-17 11:30:00,20.71,20.72,20.68,20.7,65000.0,12.8434,12.8496,12.8248,12.8372,65000.0
2005-08-17 12:00:00,20.71,20.74,20.66,20.66,66500.0,12.8434,12.862,12.8124,12.8124,66500.0
2005-08-17 12:30:00,20.66,20.69,20.65,20.66,61600.0,12.8124,12.831,12.8061,12.8124,61600.0
2005-08-17 13:00:00,20.66,20.8,20.65,20.8,70100.0,12.8124,12.8992,12.8061,12.8992,70100.0
2005-08-17 13:30:00,20.79,20.82,20.78,20.82,53400.0,12.893,12.9116,12.8868,12.9116,53400.0
2005-08-17 14:00:00,20.82,20.84,20.78,20.83,69000.0,12.9116,12.924,12.8868,12.9178,69000.0
2005-08-17 14:30:00,20.82,20.84,20.77,20.78,92800.0,12.9116,12.924,12.8806,12.8868,92800.0
2005-08-17 15:00:00,20.79,20.88,20.77,20.78,93700.0,12.893,12.9488,12.8806,12.8868,93700.0
2005-08-17 15:30:00,20.79,20.85,20.77,20.79,149600.0,12.893,12.9302,12.8806,12.893,149600.0
2005-08-18 09:30:00,20.65,20.76,20.61,20.74,75900.0,12.8061,12.8744,12.7813,12.862,75900.0
2005-08-18 10:00:00,20.73,20.82,20.69,20.78,100800.0,12.8558,12.9116,12.831,12.8868,100800.0
2005-08-18 10:30:00,20.77,20.88,20.77,20.81,75700.0,12.8806,12.9488,12.8806,12.9054,75700.0
2005-08-18 11:00:00,20.81,20.92,20.75,20.86,175200.0,12.9054,12.9736,12.8682,12.9364,175200.0
2005-08-18 11:30:00,20.86,20.95,20.86,20.94,69700.0,12.9364,12.9922,12.9364,12.986,69700.0
2005-08-18 12:00:00,20.94,20.97,20.91,20.94,98600.0,12.986,13.0046,12.9674,12.986,98600.0
2005-08-18 12:30:00,20.94,20.97,20.88,20.89,57300.0,12.986,13.0046,12.9488,12.955,57300.0
2005-08-18 13:00:00,20.89,20.97,20.86,20.97,68200.0,12.955,13.0046,12.9364,13.0046,68200.0
2005-08-18 13:30:00,20.97,20.98,20.9,20.94,53100.0,13.0046,13.0108,12.9612,12.986,53100.0
2005-08-18 14:00:00,20.94,20.94,20.87,20.87,105800.0,12.986,12.986,12.9426,12.9426,105800.0
2005-08-18 14:30:00,20.88,20.9,20.86,20.89,83900.0,12.9488,12.9612,12.9364,12.955,83900.0
2005-08-18 15:00:00,20.89,20.94,20.86,20.88,161600.0,12.955,12.986,12.9364,12.9488,161600.0
2005-08-18 15:30:00,20.89,20.93,20.89,20.91,200100.0,12.955,12.9798,12.955,12.9674,200100.0
2005-08-19 09:30:00,20.93,21.0,20.75,20.86,204100.0,12.9798,13.0232,12.8682,12.9364,204100.0
2005-08-19 10:00:00,20.85,20.99,20.84,20.97,104200.0,12.9302,13.017,12.924,13.0046,104200.0
2005-08-19 10:30:00,20.97,20.98,20.89,20.9,53300.0,13.0046,13.0108,12.955,12.9612,53300.0
2005-08-19 11:00:00,20.9,20.9,20.82,20.82,384700.0,12.9612,12.9612,12.9116,12.9116,384700.0
2005-08-19 11:30:00,20.82,20.87,20.72,20.74,85300.0,12.9116,12.9426,12.8496,12.862,85300.0
2005-08-19 12:00:00,20.73,20.87,20.7,20.81,122200.0,12.8558,12.9426,12.8372,12.9054,122200.0
2005-08-19 12:30:00,20.81,20.81,20.77,20.79,61400.0,12.9054,12.9054,12.8806,12.893,61400.0
2005-08-19 13:00:00,20.8,20.81,20.71,20.77,119400.0,12.8992,12.9054,12.8434,12.8806,119400.0
2005-08-19 13:30:00,20.77,20.93,20.77,20.91,115200.0,12.8806,12.9798,12.8806,12.9674,115200.0
2005-08-19 14:00:00,20.91,20.98,20.91,20.94,84700.0,12.9674,13.0108,12.9674,12.986,84700.0
2005-08-19 14:30:00,20.94,20.95,20.89,20.9,65600.0,12.986,12.9922,12.955,12.9612,65600.0
2005-08-19 15:00:00,20.91,20.99,20.9,20.94,163400.0,12.9674,13.017,12.9612,12.986,163400.0
2005-08-19 15:30:00,20.94,21.04,20.91,20.98,383600.0,12.986,13.048,12.9674,13.0108,383600.0
2005-08-22 09:30:00,21.99,22.28,21.82,22.2,632400.0,13.6372,13.817,13.5317,13.7674,632400.0
2005-08-22 10:00:00,22.19,22.39,22.15,22.23,382600.0,13.7612,13.8852,13.7364,13.786,382600.0
2005-08-22 10:30:00,22.21,22.29,22.09,22.11,315700.0,13.7736,13.8232,13.6992,13.7116,315700.0
2005-08-22 11:00:00,22.11,22.13,22.06,22.06,248900.0,13.7116,13.724,13.6806,13.6806,248900.0
2005-08-22 11:30:00,22.06,22.13,21.95,21.98,199800.0,13.6806,13.724,13.6123,13.631,199800.0
2005-08-22 12:00:00,21.97,21.98,21.76,21.8,158900.0,13.6248,13.631,13.4945,13.5193,158900.0
2005-08-22 12:30:00,21.8,21.8,21.69,21.73,126000.0,13.5193,13.5193,13.4511,13.4759,126000.0
2005-08-22 13:00:00,21.73,21.73,21.57,21.66,173000.0,13.4759,13.4759,13.3767,13.4325,173000.0
2005-08-22 13:30:00,21.66,21.88,21.64,21.86,111400.0,13.4325,13.5689,13.4201,13.5565,111400.0
2005-08-22 14:00:00,21.85,22.0,21.79,21.82,332100.0,13.5503,13.6434,13.5131,13.5317,332100.0
2005-08-22 14:30:00,21.83,21.94,21.73,21.85,211700.0,13.5379,13.6061,13.4759,13.5503,211700.0
2005-08-22 15:00:00,21.85,21.86,21.75,21.77,289100.0,13.5503,13.5565,13.4883,13.5007,289100.0
2005-08-22 15:30:00,21.78,21.91,21.76,21.89,577500.0,13.5069,13.5875,13.4945,13.5751,577500.0
2005-08-23 09:30:00,22.4,22.66,22.31,22.61,1721600.0,13.8914,14.0527,13.8356,14.0216,1721600.0
2005-08-23 10:00:00,22.61,22.68,22.56,22.63,597400.0,14.0216,14.0651,13.9906,14.0341,597400.0
2005-08-23 10:30:00,22.63,22.79,22.58,22.78,917400.0,14.0341,14.1333,14.003,14.1271,917400.0
2005-08-23 11:00:00,22.77,22.78,22.62,22.63,449200.0,14.1209,14.1271,14.0278,14.0341,449200.0
2005-08-23 11:30:00,22.63,22.64,22.54,22.54,394000.0,14.0341,14.0403,13.9782,13.9782,394000.0
2005-08-23 12:00:00,22.55,22.55,22.45,22.5,288500.0,13.9844,13.9844,13.9224,13.9534,288500.0
2005-08-23 12:30:00,22.49,22.56,22.47,22.54,304300.0,13.9472,13.9906,13.9348,13.9782,304300.0
2005-08-23 13:00:00,22.55,22.55,22.42,22.43,258700.0,13.9844,13.9844,13.9038,13.91,258700.0
2005-08-23 13:30:00,22.43,22.5,22.39,22.47,198800.0,13.91,13.9534,13.8852,13.9348,198800.0
2005-08-23 14:00:00,22.46,22.47,22.42,22.45,118300.0,13.9286,13.9348,13.9038,13.9224,118300.0
2005-08-23 14:30:00,22.46,22.5,22.41,22.42,226100.0,13.9286,13.9534,13.8976,13.9038,226100.0
2005-08-23 15:00:00,22.42,22.44,22.39,22.41,303700.0,13.9038,13.9162,13.8852,13.8976,303700.0
2005-08-23 15:30:00,22.4,22.41,22.33,22.37,552600.0,13.8914,13.8976,13.848,13.8728,552600.0
2005-08-24 09:30:00,22.4,22.43,22.2,22.21,394900.0,13.8914,13.91,13.7674,13.7736,394900.0
2005-08-24 10:00:00,22.21,22.28,22.1,22.19,247400.0,13.7736,13.817,13.7054,13.7612,247400.0
2005-08-24 10:30:00,22.2,22.29,22.19,22.26,478700.0,13.7674,13.8232,13.7612,13.8046,478700.0
2005-08-24 11:00:00,22.25,22.26,22.1,22.1,181700.0,13.7984,13.8046,13.7054,13.7054,181700.0
2005-08-24 11:30:00,22.1,22.18,22.03,22.09,150800.0,13.7054,13.755,13.662,13.6992,150800.0
2005-08-24 12:00:00,22.09,22.13,22.03,22.11,133600.0,13.6992,13.724,13.662,13.7116,133600.0
2005-08-24 12:30:00,22.11,22.11,22.03,22.11,137400.0,13.7116,13.7116,13.662,13.7116,137400.0
2005-08-24 13:00:00,22.1,22.12,22.06,22.11,111800.0,13.7054,13.7178,13.6806,13.7116,111800.0
2005-08-24 13:30:00,22.11,22.12,22.08,22.1,86900.0,13.7116,13.7178,13.693,13.7054,86900.0
2005-08-24 14:00:00,22.1,22.12,22.04,22.05,139400.0,13.7054,13.7178,13.6682,13.6744,139400.0
2005-08-24 14:30:00,22.06,22.08,22.0,22.03,370200.0,13.6806,13.693,13.6434,13.662,370200.0
2005-08-24 15:00:00,22.03,22.05,21.97,22.0,430400.0,13.662,13.6744,13.6248,13.6434,430400.0
2005-08-24 15:30:00,22.0,22.1,21.99,22.08,313000.0,13.6434,13.7054,13.6372,13.693,313000.0
2005-08-25 09:30:00,22.2,22.36,22.15,22.3,391200.0,13.7674,13.8666,13.7364,13.8294,391200.0
2005-08-25 10:00:00,22.29,22.4,22.25,22.39,246400.0,13.8232,13.8914,13.7984,13.8852,246400.0
2005-08-25 10:30:00,22.39,22.63,22.36,22.58,462100.0,13.8852,14.0341,13.8666,14.003,462100.0
2005-08-25 11:00:00,22.58,22.58,22.47,22.48,621300.0,14.003,14.003,13.9348,13.941,621300.0
2005-08-25 11:30:00,22.48,22.58,22.46,22.56,205600.0,13.941,14.003,13.9286,13.9906,205600.0
2005-08-25 12:00:00,22.56,22.56,22.46,22.49,183000.0,13.9906,13.9906,13.9286,13.9472,183000.0
2005-08-25 12:30:00,22.48,22.5,22.43,22.45,178800.0,13.941,13.9534,13.91,13.9224,178800.0
2005-08-25 13:00:00,22.45,22.47,22.42,22.47,118100.0,13.9224,13.9348,13.9038,13.9348,118100.0
2005-08-25 13:30:00,22.47,22.49,22.42,22.49,122800.0,13.9348,13.9472,13.9038,13.9472,122800.0
2005-08-25 14:00:00,22.49,22.5,22.45,22.47,202600.0,13.9472,13.9534,13.9224,13.9348,202600.0
2005-08-25 14:30:00,22.48,22.5,22.44,22.47,211600.0,13.941,13.9534,13.9162,13.9348,211600.0
2005-08-25 15:00:00,22.48,22.48,22.4,22.41,243400.0,13.941,13.941,13.8914,13.8976,243400.0
2005-08-25 15:30:00,22.41,22.43,22.37,22.43,390100.0,13.8976,13.91,13.8728,13.91,390100.0
2005-08-26 09:30:00,22.45,22.72,22.44,22.54,342400.0,13.9224,14.0899,13.9162,13.9782,342400.0
2005-08-26 10:00:00,22.53,22.55,22.44,22.5,263300.0,13.972,13.9844,13.9162,13.9534,263300.0
2005-08-26 10:30:00,22.5,22.53,22.45,22.52,155700.0,13.9534,13.972,13.9224,13.9658,155700.0
2005-08-26 11:00:00,22.51,22.54,22.48,22.49,155900.0,13.9596,13.9782,13.941,13.9472,155900.0
2005-08-26 11:30:00,22.49,22.5,22.42,22.47,106200.0,13.9472,13.9534,13.9038,13.9348,106200.0
2005-08-26 12:00:00,22.46,22.61,22.46,22.61,278500.0,13.9286,14.0216,13.9286,14.0216,278500.0
2005-08-26 12:30:00,22.61,22.67,22.6,22.6,218600.0,14.0216,14.0589,14.0154,14.0154,218600.0
2005-08-26 13:00:00,22.6,22.65,22.6,22.64,90400.0,14.0154,14.0465,14.0154,14.0403,90400.0
2005-08-26 13:30:00,22.63,22.64,22.61,22.63,133600.0,14.0341,14.0403,14.0216,14.0341,133600.0
2005-08-26 14:00:00,22.62,22.67,22.6,22.63,220100.0,14.0278,14.0589,14.0154,14.0341,220100.0
2005-08-26 14:30:00,22.63,22.63,22.52,22.53,156300.0,14.0341,14.0341,13.9658,13.972,156300.0
2005-08-26 15:00:00,22.53,22.53,22.47,22.5,392100.0,13.972,13.972,13.9348,13.9534,392100.0
2005-08-26 15:30:00,22.49,22.51,22.45,22.48,268200.0,13.9472,13.9596,13.9224,13.941,268200.0
2005-08-29 09:30:00,22.49,22.56,22.3,22.3,227000.0,13.9472,13.9906,13.8294,13.8294,227000.0
2005-08-29 10:00:00,22.36,22.46,22.29,22.34,129400.0,13.8666,13.9286,13.8232,13.8542,129400.0
2005-08-29 10:30:00,22.34,22.38,22.31,22.35,86700.0,13.8542,13.879,13.8356,13.8604,86700.0
2005-08-29 11:00:00,22.35,22.44,22.34,22.43,187800.0,13.8604,13.9162,13.8542,13.91,187800.0
2005-08-29 11:30:00,22.43,22.44,22.4,22.41,120800.0,13.91,13.9162,13.8914,13.8976,120800.0
2005-08-29 12:00:00,22.4,22.41,22.38,22.38,101200.0,13.8914,13.8976,13.879,13.879,101200.0
2005-08-29 12:30:00,22.39,22.4,22.38,22.4,102600.0,13.8852,13.8914,13.879,13.8914,102600.0
2005-08-29 13:00:00,22.4,22.5,22.4,22.44,136300.0,13.8914,13.9534,13.8914,13.9162,136300.0
2005-08-29 13:30:00,22.44,22.57,22.43,22.49,134500.0,13.9162,13.9968,13.91,13.9472,134500.0
2005-08-29 14:00:00,22.49,22.51,22.47,22.5,132500.0,13.9472,13.9596,13.9348,13.9534,132500.0
2005-08-29 14:30:00,22.5,22.52,22.43,22.47,180600.0,13.9534,13.9658,13.91,13.9348,180600.0
2005-08-29 15:00:00,22.47,22.48,22.4,22.42,210700.0,13.9348,13.941,13.8914,13.9038,210700.0
2005-08-29 15:30:00,22.42,22.48,22.41,22.45,374100.0,13.9038,13.941,13.8976,13.9224,374100.0
2005-08-30 09:30:00,22.32,22.41,22.28,22.3,215200.0,13.8418,13.8976,13.817,13.8294,215200.0
2005-08-30 10:00:00,22.28,22.48,22.28,22.46,290500.0,13.817,13.941,13.817,13.9286,290500.0
2005-08-30 10:30:00,22.46,22.46,22.32,22.37,167800.0,13.9286,13.9286,13.8418,13.8728,167800.0
2005-08-30 11:00:00,22.37,22.39,22.31,22.35,155100.0,13.8728,13.8852,13.8356,13.8604,155100.0
2005-08-30 11:30:00,22.35,22.4,22.34,22.37,164600.0,13.8604,13.8914,13.8542,13.8728,164600.0
2005-08-30 12:00:00,22.37,22.41,22.33,22.36,89500.0,13.8728,13.8976,13.848,13.8666,89500.0
2005-08-30 12:30:00,22.36,22.39,22.32,22.39,81700.0,13.8666,13.8852,13.8418,13.8852,81700.0
2005-08-30 13:00:00,22.39,22.39,22.32,22.35,55800.0,13.8852,13.8852,13.8418,13.8604,55800.0
2005-08-30 13:30:00,22.35,22.44,22.35,22.37,103000.0,13.8604,13.9162,13.8604,13.8728,103000.0
2005-08-30 14:00:00,22.37,22.37,22.28,22.35,179200.0,13.8728,13.8728,13.817,13.8604,179200.0
2005-08-30 14:30:00,22.35,22.37,22.21,22.24,207700.0,13.8604,13.8728,13.7736,13.7922,207700.0
2005-08-30 15:00:00,22.24,22.37,22.22,22.34,199300.0,13.7922,13.8728,13.7798,13.8542,199300.0
2005-08-30 15:30:00,22.35,22.46,22.32,22.36,316800.0,13.8604,13.9286,13.8418,13.8666,316800.0
2005-08-31 09:30:00,22.34,22.48,22.2,22.35,293200.0,13.8542,13.941,13.7674,13.8604,293200.0
2005-08-31 10:00:00,22.34,22.42,22.21,22.39,183900.0,13.8542,13.9038,13.7736,13.8852,183900.0
2005-08-31 10:30:00,22.39,22.49,22.33,22.41,140600.0,13.8852,13.9472,13.848,13.8976,140600.0
2005-08-31 11:00:00,22.41,22.46,22.33,22.35,179500.0,13.8976,13.9286,13.848,13.8604,179500.0
2005-08-31 11:30:00,22.33,22.35,22.28,22.33,217200.0,13.848,13.8604,13.817,13.848,217200.0
2005-08-31 12:00:00,22.33,22.34,22.15,22.27,246500.0,13.848,13.8542,13.7364,13.8108,246500.0
2005-08-31 12:30:00,22.28,22.31,22.19,22.28,151800.0,13.817,13.8356,13.7612,13.817,151800.0
2005-08-31 13:00:00,22.28,22.32,22.21,22.32,155200.0,13.817,13.8418,13.7736,13.8418,155200.0
2005-08-31 13:30:00,22.32,22.35,22.23,22.34,171100.0,13.8418,13.8604,13.786,13.8542,171100.0
2005-08-31 14:00:00,22.33,22.34,22.2,22.33,139800.0,13.848,13.8542,13.7674,13.848,139800.0
2005-08-31 14:30:00,22.33,22.49,22.33,22.48,117700.0,13.848,13.9472,13.848,13.941,117700.0
2005-08-31 15:00:00,22.47,22.48,22.42,22.45,260900.0,13.9348,13.941,13.9038,13.9224,260900.0
2005-08-31 15:30:00,22.46,22.55,22.45,22.54,629400.0,13.9286,13.9844,13.9224,13.9782,629400.0
2005-09-01 09:30:00,22.59,22.97,22.56,22.97,463600.0,14.0092,14.2449,13.9906,14.2449,463600.0
2005-09-01 10:00:00,22.95,23.0,22.88,22.93,490100.0,14.2325,14.2635,14.1891,14.2201,490100.0
2005-09-01 10:30:00,22.92,23.1,22.91,23.09,433000.0,14.2139,14.3255,14.2077,14.3193,433000.0
2005-09-01 11:00:00,23.09,23.16,23.07,23.13,351600.0,14.3193,14.3627,14.3069,14.3441,351600.0
2005-09-01 11:30:00,23.12,23.32,23.11,23.32,339600.0,14.3379,14.462,14.3317,14.462,339600.0
2005-09-01 12:00:00,23.31,23.5,23.31,23.47,358300.0,14.4558,14.5736,14.4558,14.555,358300.0
2005-09-01 12:30:00,23.47,23.65,23.45,23.64,318600.0,14.555,14.6666,14.5426,14.6604,318600.0
2005-09-01 13:00:00,23.64,23.71,23.45,23.49,332300.0,14.6604,14.7038,14.5426,14.5674,332300.0
2005-09-01 13:30:00,23.49,23.49,23.3,23.31,272600.0,14.5674,14.5674,14.4496,14.4558,272600.0
2005-09-01 14:00:00,23.32,23.35,23.24,23.32,401300.0,14.462,14.4806,14.4123,14.462,401300.0
2005-09-01 14:30:00,23.32,23.47,23.3,23.39,384400.0,14.462,14.555,14.4496,14.5054,384400.0
2005-09-01 15:00:00,23.39,23.56,23.38,23.56,438200.0,14.5054,14.6108,14.4992,14.6108,438200.0
2005-09-01 15:30:00,23.56,23.61,23.43,23.48,786400.0,14.6108,14.6418,14.5302,14.5612,786400.0
2005-09-02 09:30:00,23.83,24.17,23.75,24.13,611500.0,14.7782,14.9891,14.7286,14.9643,611500.0
2005-09-02 10:00:00,24.1,24.11,23.95,24.0,451300.0,14.9457,14.9519,14.8527,14.8837,451300.0
2005-09-02 10:30:00,24.0,24.01,23.87,23.89,196900.0,14.8837,14.8899,14.803,14.8154,196900.0
2005-09-02 11:00:00,23.89,23.99,23.88,23.94,294600.0,14.8154,14.8775,14.8092,14.8465,294600.0
2005-09-02 11:30:00,23.93,24.05,23.85,24.05,295500.0,14.8402,14.9147,14.7906,14.9147,295500.0
2005-09-02 12:00:00,24.05,24.2,24.04,24.16,305400.0,14.9147,15.0077,14.9085,14.9829,305400.0
2005-09-02 12:30:00,24.16,24.16,24.02,24.05,118300.0,14.9829,14.9829,14.8961,14.9147,118300.0
2005-09-02 13:00:00,24.06,24.07,23.9,24.01,236000.0,14.9209,14.9271,14.8216,14.8899,236000.0
2005-09-02 13:30:00,24.0,24.04,23.94,23.99,175300.0,14.8837,14.9085,14.8465,14.8775,175300.0
2005-09-02 14:00:00,23.97,24.0,23.9,23.91,126600.0,14.8651,14.8837,14.8216,14.8278,126600.0
2005-09-02 14:30:00,23.91,23.97,23.85,23.87,160300.0,14.8278,14.8651,14.7906,14.803,160300.0
2005-09-02 15:00:00,23.87,23.89,23.74,23.74,201400.0,14.803,14.8154,14.7224,14.7224,201400.0
2005-09-02 15:30:00,23.75,23.77,23.67,23.71,381700.0,14.7286,14.741,14.679,14.7038,381700.0
2005-09-06 09:30:00,23.93,24.11,23.76,24.02,376400.0,14.8402,14.9519,14.7348,14.8961,376400.0
2005-09-06 10:00:00,24.01,24.13,23.99,24.07,194500.0,14.8899,14.9643,14.8775,14.9271,194500.0
2005-09-06 10:30:00,24.08,24.13,24.02,24.11,222300.0,14.9333,14.9643,14.8961,14.9519,222300.0
2005-09-06 11:00:00,24.11,24.17,24.07,24.14,225200.0,14.9519,14.9891,14.9271,14.9705,225200.0
2005-09-06 11:30:00,24.13,24.15,23.95,23.99,198300.0,14.9643,14.9767,14.8527,14.8775,198300.0
2005-09-06 12:00:00,23.99,24.02,23.97,23.97,83800.0,14.8775,14.8961,14.8651,14.8651,83800.0
2005-09-06 12:30:00,23.97,23.99,23.87,23.9,144900.0,14.8651,14.8775,14.803,14.8216,144900.0
2005-09-06 13:00:00,23.9,23.98,23.82,23.83,105700.0,14.8216,14.8713,14.772,14.7782,105700.0
2005-09-06 13:30:00,23.84,23.89,23.82,23.89,186000.0,14.7844,14.8154,14.772,14.8154,186000.0
2005-09-06 14:00:00,23.89,23.9,23.74,23.77,126100.0,14.8154,14.8216,14.7224,14.741,126100.0
2005-09-06 14:30:00,23.77,23.79,23.7,23.74,293800.0,14.741,14.7534,14.6976,14.7224,293800.0
2005-09-06 15:00:00,23.75,23.87,23.74,23.8,219200.0,14.7286,14.803,14.7224,14.7596,219200.0
2005-09-06 15:30:00,23.8,23.86,23.72,23.77,428100.0,14.7596,14.7968,14.71,14.741,428100.0
2005-09-07 09:30:00,23.76,23.85,23.61,23.7,317600.0,14.7348,14.7906,14.6418,14.6976,317600.0
2005-09-07 10:00:00,23.71,23.71,23.55,23.56,161000.0,14.7038,14.7038,14.6046,14.6108,161000.0
2005-09-07 10:30:00,23.57,23.61,23.55,23.61,153000.0,14.617,14.6418,14.6046,14.6418,153000.0
2005-09-07 11:00:00,23.6,23.63,23.58,23.6,310600.0,14.6356,14.6542,14.6232,14.6356,310600.0
2005-09-07 11:30:00,23.6,23.61,23.4,23.46,328000.0,14.6356,14.6418,14.5116,14.5488,328000.0
2005-09-07 12:00:00,23.46,23.47,23.33,23.34,172600.0,14.5488,14.555,14.4682,14.4744,172600.0
2005-09-07 12:30:00,23.34,23.41,23.32,23.33,155100.0,14.4744,14.5178,14.462,14.4682,155100.0
2005-09-07 13:00:00,23.33,23.33,23.15,23.21,315600.0,14.4682,14.4682,14.3565,14.3937,315600.0
2005-09-07 13:30:00,23.21,23.25,23.08,23.22,282500.0,14.3937,14.4185,14.3131,14.3999,282500.0
2005-09-07 14:00:00,23.23,23.24,23.03,23.14,412100.0,14.4061,14.4123,14.2821,14.3503,412100.0
2005-09-07 14:30:00,23.15,23.22,23.08,23.14,336600.0,14.3565,14.3999,14.3131,14.3503,336600.0
2005-09-07 15:00:00,23.14,23.27,23.08,23.26,300300.0,14.3503,14.4309,14.3131,14.4247,300300.0
2005-09-07 15:30:00,23.26,23.28,23.21,23.25,575500.0,14.4247,14.4371,14.3937,14.4185,575500.0
2005-09-08 09:30:00,23.22,23.41,23.16,23.3,271300.0,14.3999,14.5178,14.3627,14.4496,271300.0
2005-09-08 10:00:00,23.29,23.3,23.15,23.2,209000.0,14.4434,14.4496,14.3565,14.3875,209000.0
2005-09-08 10:30:00,23.2,23.35,23.18,23.31,159300.0,14.3875,14.4806,14.3751,14.4558,159300.0
2005-09-08 11:00:00,23.3,23.32,23.2,23.25,164800.0,14.4496,14.462,14.3875,14.4185,164800.0
2005-09-08 11:30:00,23.25,23.33,23.21,23.28,107100.0,14.4185,14.4682,14.3937,14.4371,107100.0
2005-09-08 12:00:00,23.28,23.28,23.16,23.17,111100.0,14.4371,14.4371,14.3627,14.3689,111100.0
2005-09-08 12:30:00,23.17,23.17,23.1,23.15,80900.0,14.3689,14.3689,14.3255,14.3565,80900.0
2005-09-08 13:00:00,23.16,23.16,23.12,23.15,73000.0,14.3627,14.3627,14.3379,14.3565,73000.0
2005-09-08 13:30:00,23.15,23.2,23.13,23.15,164400.0,14.3565,14.3875,14.3441,14.3565,164400.0
2005-09-08 14:00:00,23.15,23.19,23.09,23.11,161200.0,14.3565,14.3813,14.3193,14.3317,161200.0
2005-09-08 14:30:00,23.1,23.1,23.06,23.06,96800.0,14.3255,14.3255,14.3007,14.3007,96800.0
2005-09-08 15:00:00,23.06,23.17,23.05,23.16,197100.0,14.3007,14.3689,14.2945,14.3627,197100.0
2005-09-08 15:30:00,23.16,23.2,23.12,23.19,237000.0,14.3627,14.3875,14.3379,14.3813,237000.0
2005-09-09 09:30:00,23.28,23.4,23.21,23.23,178900.0,14.4371,14.5116,14.3937,14.4061,178900.0
2005-09-09 10:00:00,23.23,23.27,23.18,23.2,127100.0,14.4061,14.4309,14.3751,14.3875,127100.0
2005-09-09 10:30:00,23.2,23.32,23.19,23.3,104700.0,14.3875,14.462,14.3813,14.4496,104700.0
2005-09-09 11:00:00,23.3,23.33,23.28,23.31,177300.0,14.4496,14.4682,14.4371,14.4558,177300.0
2005-09-09 11:30:00,23.31,23.46,23.29,23.42,193300.0,14.4558,14.5488,14.4434,14.524,193300.0
2005-09-09 12:00:00,23.41,23.45,23.38,23.44,144600.0,14.5178,14.5426,14.4992,14.5364,144600.0
2005-09-09 12:30:00,23.45,23.45,23.36,23.38,98900.0,14.5426,14.5426,14.4868,14.4992,98900.0
2005-09-09 13:00:00,23.38,23.4,23.34,23.39,68500.0,14.4992,14.5116,14.4744,14.5054,68500.0
2005-09-09 13:30:00,23.39,23.4,23.35,23.38,73500.0,14.5054,14.5116,14.4806,14.4992,73500.0
2005-09-09 14:00:00,23.39,23.39,23.29,23.33,121300.0,14.5054,14.5054,14.4434,14.4682,121300.0
2005-09-09 14:30:00,23.33,23.33,23.22,23.22,152600.0,14.4682,14.4682,14.3999,14.3999,152600.0
2005-09-09 15:00:00,23.23,23.29,23.2,23.29,110700.0,14.4061,14.4434,14.3875,14.4434,110700.0
2005-09-09 15:30:00,23.28,23.32,23.21,23.25,274200.0,14.4371,14.462,14.3937,14.4185,274200.0
2005-09-12 09:30:00,22.75,23.5,22.75,23.42,521000.0,14.1085,14.5736,14.1085,14.524,521000.0
2005-09-12 10:00:00,23.42,23.42,23.29,23.29,328600.0,14.524,14.524,14.4434,14.4434,328600.0
2005-09-12 10:30:00,23.29,23.35,23.25,23.3,196300.0,14.4434,14.4806,14.4185,14.4496,196300.0
2005-09-12 11:00:00,23.29,23.3,23.25,23.27,113900.0,14.4434,14.4496,14.4185,14.4309,113900.0
2005-09-12 11:30:00,23.27,23.43,23.23,23.41,186400.0,14.4309,14.5302,14.4061,14.5178,186400.0
2005-09-12 12:00:00,23.41,23.42,23.34,23.4,169300.0,14.5178,14.524,14.4744,14.5116,169300.0
2005-09-12 12:30:00,23.4,23.4,23.33,23.39,145900.0,14.5116,14.5116,14.4682,14.5054,145900.0
2005-09-12 13:00:00,23.39,23.4,23.36,23.36,96200.0,14.5054,14.5116,14.4868,14.4868,96200.0
2005-09-12 13:30:00,23.36,23.39,23.29,23.29,153000.0,14.4868,14.5054,14.4434,14.4434,153000.0
2005-09-12 14:00:00,23.29,23.38,23.28,23.37,140300.0,14.4434,14.4992,14.4371,14.493,140300.0
2005-09-12 14:30:00,23.37,23.43,23.35,23.41,354200.0,14.493,14.5302,14.4806,14.5178,354200.0
2005-09-12 15:00:00,23.42,23.44,23.38,23.42,205300.0,14.524,14.5364,14.4992,14.524,205300.0
2005-09-12 15:30:00,23.41,23.46,23.36,23.4,250600.0,14.5178,14.5488,14.4868,14.5116,250600.0
2005-09-13 09:30:00,23.07,23.25,23.07,23.17,335800.0,14.3069,14.4185,14.3069,14.3689,335800.0
2005-09-13 10:00:00,23.16,23.22,23.16,23.21,108600.0,14.3627,14.3999,14.3627,14.3937,108600.0
2005-09-13 10:30:00,23.21,23.21,23.12,23.13,94100.0,14.3937,14.3937,14.3379,14.3441,94100.0
2005-09-13 11:00:00,23.13,23.15,23.08,23.11,152600.0,14.3441,14.3565,14.3131,14.3317,152600.0
2005-09-13 11:30:00,23.1,23.13,23.09,23.12,79100.0,14.3255,14.3441,14.3193,14.3379,79100.0
2005-09-13 12:00:00,23.12,23.13,23.08,23.13,102900.0,14.3379,14.3441,14.3131,14.3441,102900.0
2005-09-13 12:30:00,23.12,23.12,23.05,23.1,102100.0,14.3379,14.3379,14.2945,14.3255,102100.0
2005-09-13 13:00:00,23.11,23.14,23.07,23.07,64300.0,14.3317,14.3503,14.3069,14.3069,64300.0
2005-09-13 13:30:00,23.07,23.08,23.03,23.03,90600.0,14.3069,14.3131,14.2821,14.2821,90600.0
2005-09-13 14:00:00,23.04,23.19,23.02,23.1,132600.0,14.2883,14.3813,14.2759,14.3255,132600.0
2005-09-13 14:30:00,23.1,23.1,23.0,23.0,143900.0,14.3255,14.3255,14.2635,14.2635,143900.0
2005-09-13 15:00:00,23.0,23.05,23.0,23.02,242300.0,14.2635,14.2945,14.2635,14.2759,242300.0
2005-09-13 15:30:00,23.01,23.06,22.95,22.98,177800.0,14.2697,14.3007,14.2325,14.2511,177800.0
2005-09-14 09:30:00,23.07,23.18,23.0,23.04,214900.0,14.3069,14.3751,14.2635,14.2883,214900.0
2005-09-14 10:00:00,23.06,23.08,23.01,23.07,241100.0,14.3007,14.3131,14.2697,14.3069,241100.0
2005-09-14 10:30:00,23.07,23.12,23.05,23.11,105600.0,14.3069,14.3379,14.2945,14.3317,105600.0
2005-09-14 11:00:00,23.1,23.17,23.1,23.17,182400.0,14.3255,14.3689,14.3255,14.3689,182400.0
2005-09-14 11:30:00,23.16,23.24,23.16,23.16,90300.0,14.3627,14.4123,14.3627,14.3627,90300.0
2005-09-14 12:00:00,23.15,23.17,23.1,23.16,102600.0,14.3565,14.3689,14.3255,14.3627,102600.0
2005-09-14 12:30:00,23.15,23.15,23.06,23.09,201700.0,14.3565,14.3565,14.3007,14.3193,201700.0
2005-09-14 13:00:00,23.09,23.11,23.02,23.03,78600.0,14.3193,14.3317,14.2759,14.2821,78600.0
2005-09-14 13:30:00,23.04,23.04,22.95,22.98,98600.0,14.2883,14.2883,14.2325,14.2511,98600.0
2005-09-14 14:00:00,22.98,22.99,22.89,22.9,105300.0,14.2511,14.2573,14.1953,14.2015,105300.0
2005-09-14 14:30:00,22.9,22.9,22.79,22.8,148500.0,14.2015,14.2015,14.1333,14.1395,148500.0
2005-09-14 15:00:00,22.81,22.81,22.73,22.81,284800.0,14.1457,14.1457,14.0961,14.1457,284800.0
2005-09-14 15:30:00,22.81,22.89,22.78,22.85,287700.0,14.1457,14.1953,14.1271,14.1705,287700.0
2005-09-15 09:30:00,22.96,23.17,22.92,23.16,209800.0,14.2387,14.3689,14.2139,14.3627,209800.0
2005-09-15 10:00:00,23.16,23.16,22.95,23.11,187200.0,14.3627,14.3627,14.2325,14.3317,187200.0
2005-09-15 10:30:00,23.11,23.25,23.11,23.25,183100.0,14.3317,14.4185,14.3317,14.4185,183100.0
2005-09-15 11:00:00,23.25,23.32,23.23,23.25,106500.0,14.4185,14.462,14.4061,14.4185,106500.0
2005-09-15 11:30:00,23.26,23.26,23.18,23.18,62400.0,14.4247,14.4247,14.3751,14.3751,62400.0
2005-09-15 12:00:00,23.18,23.19,23.11,23.16,135500.0,14.3751,14.3813,14.3317,14.3627,135500.0
2005-09-15 12:30:00,23.16,23.17,23.14,23.14,44900.0,14.3627,14.3689,14.3503,14.3503,44900.0
2005-09-15 13:00:00,23.15,23.26,23.08,23.25,174200.0,14.3565,14.4247,14.3131,14.4185,174200.0
2005-09-15 13:30:00,23.24,23.25,23.2,23.21,52500.0,14.4123,14.4185,14.3875,14.3937,52500.0
2005-09-15 14:00:00,23.2,23.2,23.08,23.1,133000.0,14.3875,14.3875,14.3131,14.3255,133000.0
2005-09-15 14:30:00,23.11,23.18,23.11,23.13,139500.0,14.3317,14.3751,14.3317,14.3441,139500.0
2005-09-15 15:00:00,23.13,23.16,23.12,23.15,130200.0,14.3441,14.3627,14.3379,14.3565,130200.0
2005-09-15 15:30:00,23.15,23.18,23.11,23.15,288500.0,14.3565,14.3751,14.3317,14.3565,288500.0
2005-09-16 09:30:00,23.37,23.5,23.21,23.34,837700.0,14.493,14.5736,14.3937,14.4744,837700.0
2005-09-16 10:00:00,23.33,23.55,23.29,23.52,214300.0,14.4682,14.6046,14.4434,14.586,214300.0
2005-09-16 10:30:00,23.53,23.61,23.5,23.51,130200.0,14.5922,14.6418,14.5736,14.5798,130200.0
2005-09-16 11:00:00,23.5,23.59,23.48,23.58,127400.0,14.5736,14.6294,14.5612,14.6232,127400.0
2005-09-16 11:30:00,23.57,23.58,23.39,23.4,95200.0,14.617,14.6232,14.5054,14.5116,95200.0
2005-09-16 12:00:00,23.39,23.4,23.32,23.38,113900.0,14.5054,14.5116,14.462,14.4992,113900.0
2005-09-16 12:30:00,23.38,23.4,23.32,23.37,181400.0,14.4992,14.5116,14.462,14.493,181400.0
2005-09-16 13:00:00,23.37,23.37,23.2,23.26,170800.0,14.493,14.493,14.3875,14.4247,170800.0
2005-09-16 13:30:00,23.26,23.26,23.19,23.19,127600.0,14.4247,14.4247,14.3813,14.3813,127600.0
2005-09-16 14:00:00,23.2,23.23,23.2,23.21,240700.0,14.3875,14.4061,14.3875,14.3937,240700.0
2005-09-16 14:30:00,23.21,23.21,23.14,23.2,238700.0,14.3937,14.3937,14.3503,14.3875,238700.0
2005-09-16 15:00:00,23.2,23.22,23.1,23.12,398600.0,14.3875,14.3999,14.3255,14.3379,398600.0
2005-09-16 15:30:00,23.11,23.23,23.11,23.18,1165000.0,14.3317,14.4061,14.3317,14.3751,1165000.0
2005-09-19 09:30:00,23.12,23.12,22.75,22.75,250300.0,14.3379,14.3379,14.1085,14.1085,250300.0
2005-09-19 10:00:00,22.75,22.75,22.51,22.64,383100.0,14.1085,14.1085,13.9596,14.0403,383100.0
2005-09-19 10:30:00,22.64,22.74,22.56,22.68,239400.0,14.0403,14.1023,13.9906,14.0651,239400.0
2005-09-19 11:00:00,22.69,22.84,22.69,22.84,269600.0,14.0713,14.1643,14.0713,14.1643,269600.0
2005-09-19 11:30:00,22.83,22.87,22.77,22.78,212500.0,14.1581,14.1829,14.1209,14.1271,212500.0
2005-09-19 12:00:00,22.77,22.79,22.72,22.76,148500.0,14.1209,14.1333,14.0899,14.1147,148500.0
2005-09-19 12:30:00,22.74,22.79,22.71,22.75,98800.0,14.1023,14.1333,14.0837,14.1085,98800.0
2005-09-19 13:00:00,22.75,22.78,22.71,22.72,139600.0,14.1085,14.1271,14.0837,14.0899,139600.0
2005-09-19 13:30:00,22.72,22.75,22.69,22.74,186400.0,14.0899,14.1085,14.0713,14.1023,186400.0
2005-09-19 14:00:00,22.74,22.75,22.66,22.69,150100.0,14.1023,14.1085,14.0527,14.0713,150100.0
2005-09-19 14:30:00,22.69,22.72,22.68,22.69,198700.0,14.0713,14.0899,14.0651,14.0713,198700.0
2005-09-19 15:00:00,22.68,22.7,22.58,22.6,288800.0,14.0651,14.0775,14.003,14.0154,288800.0
2005-09-19 15:30:00,22.6,22.69,22.6,22.66,304200.0,14.0154,14.0713,14.0154,14.0527,304200.0
2005-09-20 09:30:00,22.75,22.82,22.68,22.74,162600.0,14.1085,14.1519,14.0651,14.1023,162600.0
2005-09-20 10:00:00,22.73,22.79,22.73,22.78,128900.0,14.0961,14.1333,14.0961,14.1271,128900.0
2005-09-20 10:30:00,22.78,22.8,22.72,22.75,131300.0,14.1271,14.1395,14.0899,14.1085,131300.0
2005-09-20 11:00:00,22.75,22.8,22.74,22.8,85200.0,14.1085,14.1395,14.1023,14.1395,85200.0
2005-09-20 11:30:00,22.8,22.83,22.79,22.79,150800.0,14.1395,14.1581,14.1333,14.1333,150800.0
2005-09-20 12:00:00,22.8,22.82,22.78,22.79,51100.0,14.1395,14.1519,14.1271,14.1333,51100.0
2005-09-20 12:30:00,22.79,22.81,22.77,22.79,41600.0,14.1333,14.1457,14.1209,14.1333,41600.0
2005-09-20 13:00:00,22.79,22.8,22.73,22.74,59300.0,14.1333,14.1395,14.0961,14.1023,59300.0
2005-09-20 13:30:00,22.74,22.76,22.64,22.64,65100.0,14.1023,14.1147,14.0403,14.0403,65100.0
2005-09-20 14:00:00,22.65,22.65,22.55,22.56,171300.0,14.0465,14.0465,13.9844,13.9906,171300.0
2005-09-20 14:30:00,22.56,22.67,22.41,22.43,356600.0,13.9906,14.0589,13.8976,13.91,356600.0
2005-09-20 15:00:00,22.43,22.44,22.33,22.4,265800.0,13.91,13.9162,13.848,13.8914,265800.0
2005-09-20 15:30:00,22.4,22.52,22.38,22.4,338700.0,13.8914,13.9658,13.879,13.8914,338700.0
2005-09-21 09:30:00,21.96,21.97,21.6,21.85,423800.0,13.6185,13.6248,13.3953,13.5503,423800.0
2005-09-21 10:00:00,21.88,22.25,21.87,22.17,251900.0,13.5689,13.7984,13.5627,13.7488,251900.0
2005-09-21 10:30:00,22.18,22.18,22.11,22.13,230400.0,13.755,13.755,13.7116,13.724,230400.0
2005-09-21 11:00:00,22.14,22.23,22.14,22.21,233300.0,13.7302,13.786,13.7302,13.7736,233300.0
2005-09-21 11:30:00,22.21,22.25,22.14,22.17,96400.0,13.7736,13.7984,13.7302,13.7488,96400.0
2005-09-21 12:00:00,22.16,22.24,22.16,22.24,92500.0,13.7426,13.7922,13.7426,13.7922,92500.0
2005-09-21 12:30:00,22.24,22.3,22.21,22.3,202500.0,13.7922,13.8294,13.7736,13.8294,202500.0
2005-09-21 13:00:00,22.3,22.33,22.24,22.27,194300.0,13.8294,13.848,13.7922,13.8108,194300.0
2005-09-21 13:30:00,22.27,22.28,22.18,22.21,169300.0,13.8108,13.817,13.755,13.7736,169300.0
2005-09-21 14:00:00,22.21,22.3,22.2,22.29,145100.0,13.7736,13.8294,13.7674,13.8232,145100.0
2005-09-21 14:30:00,22.3,22.34,22.26,22.33,265500.0,13.8294,13.8542,13.8046,13.848,265500.0
2005-09-21 15:00:00,22.33,22.34,22.25,22.26,210300.0,13.848,13.8542,13.7984,13.8046,210300.0
2005-09-21 15:30:00,22.27,22.27,22.16,22.19,326400.0,13.8108,13.8108,13.7426,13.7612,326400.0
2005-09-22 09:30:00,22.08,22.3,22.02,22.26,261500.0,13.693,13.8294,13.6558,13.8046,261500.0
2005-09-22 10:00:00,22.25,22.39,22.18,22.26,215900.0,13.7984,13.8852,13.755,13.8046,215900.0
2005-09-22 10:30:00,22.26,22.36,22.24,22.3,135000.0,13.8046,13.8666,13.7922,13.8294,135000.0
2005-09-22 11:00:00,22.31,22.35,22.19,22.21,264200.0,13.8356,13.8604,13.7612,13.7736,264200.0
2005-09-22 11:30:00,22.22,22.28,22.19,22.26,188600.0,13.7798,13.817,13.7612,13.8046,188600.0
2005-09-22 12:00:00,22.27,22.28,22.17,22.21,118100.0,13.8108,13.817,13.7488,13.7736,118100.0
2005-09-22 12:30:00,22.21,22.3,22.21,22.25,101400.0,13.7736,13.8294,13.7736,13.7984,101400.0
2005-09-22 13:00:00,22.25,22.33,22.24,22.29,156600.0,13.7984,13.848,13.7922,13.8232,156600.0
2005-09-22 13:30:00,22.29,22.38,22.28,22.38,101500.0,13.8232,13.879,13.817,13.879,101500.0
2005-09-22 14:00:00,22.37,22.4,22.33,22.33,101100.0,13.8728,13.8914,13.848,13.848,101100.0
2005-09-22 14:30:00,22.33,22.33,22.28,22.28,113300.0,13.848,13.848,13.817,13.817,113300.0
2005-09-22 15:00:00,22.28,22.41,22.27,22.39,242400.0,13.817,13.8976,13.8108,13.8852,242400.0
2005-09-22 15:30:00,22.4,22.47,22.37,22.46,320900.0,13.8914,13.9348,13.8728,13.9286,320900.0
2005-09-23 09:30:00,22.44,22.84,22.39,22.81,294500.0,13.9162,14.1643,13.8852,14.1457,294500.0
2005-09-23 10:00:00,22.8,23.0,22.8,22.98,303800.0,14.1395,14.2635,14.1395,14.2511,303800.0
2005-09-23 10:30:00,22.99,22.99,22.91,22.96,452300.0,14.2573,14.2573,14.2077,14.2387,452300.0
2005-09-23 11:00:00,22.96,22.97,22.77,22.84,253200.0,14.2387,14.2449,14.1209,14.1643,253200.0
2005-09-23 11:30:00,22.84,22.97,22.82,22.95,168600.0,14.1643,14.2449,14.1519,14.2325,168600.0
2005-09-23 12:00:00,22.94,22.98,22.93,22.93,120700.0,14.2263,14.2511,14.2201,14.2201,120700.0
2005-09-23 12:30:00,22.94,22.94,22.89,22.93,142400.0,14.2263,14.2263,14.1953,14.2201,142400.0
2005-09-23 13:00:00,22.93,22.99,22.93,22.97,190700.0,14.2201,14.2573,14.2201,14.2449,190700.0
2005-09-23 13:30:00,22.97,23.02,22.96,23.0,199900.0,14.2449,14.2759,14.2387,14.2635,199900.0
2005-09-23 14:00:00,23.0,23.08,22.98,22.99,241200.0,14.2635,14.3131,14.2511,14.2573,241200.0
2005-09-23 14:30:00,22.99,22.99,22.91,22.94,159300.0,14.2573,14.2573,14.2077,14.2263,159300.0
2005-09-23 15:00:00,22.93,22.94,22.77,22.79,230800.0,14.2201,14.2263,14.1209,14.1333,230800.0
2005-09-23 15:30:00,22.79,22.85,22.76,22.79,399600.0,14.1333,14.1705,14.1147,14.1333,399600.0
2005-09-26 09:30:00,22.78,22.79,22.58,22.78,355900.0,14.1271,14.1333,14.003,14.1271,355900.0
2005-09-26 10:00:00,22.78,23.05,22.76,23.0,402900.0,14.1271,14.2945,14.1147,14.2635,402900.0
2005-09-26 10:30:00,23.0,23.02,22.95,22.99,273400.0,14.2635,14.2759,14.2325,14.2573,273400.0
2005-09-26 11:00:00,22.98,22.99,22.87,22.87,140600.0,14.2511,14.2573,14.1829,14.1829,140600.0
2005-09-26 11:30:00,22.88,22.88,22.82,22.84,113200.0,14.1891,14.1891,14.1519,14.1643,113200.0
2005-09-26 12:00:00,22.84,22.87,22.83,22.87,72400.0,14.1643,14.1829,14.1581,14.1829,72400.0
2005-09-26 12:30:00,22.87,22.88,22.83,22.85,132300.0,14.1829,14.1891,14.1581,14.1705,132300.0
2005-09-26 13:00:00,22.85,22.87,22.78,22.8,95700.0,14.1705,14.1829,14.1271,14.1395,95700.0
2005-09-26 13:30:00,22.79,22.85,22.78,22.81,88400.0,14.1333,14.1705,14.1271,14.1457,88400.0
2005-09-26 14:00:00,22.81,22.82,22.68,22.69,121900.0,14.1457,14.1519,14.0651,14.0713,121900.0
2005-09-26 14:30:00,22.68,22.71,22.61,22.66,175600.0,14.0651,14.0837,14.0216,14.0527,175600.0
2005-09-26 15:00:00,22.67,22.71,22.63,22.71,205700.0,14.0589,14.0837,14.0341,14.0837,205700.0
2005-09-26 15:30:00,22.7,22.84,22.68,22.71,249500.0,14.0775,14.1643,14.0651,14.0837,249500.0
2005-09-27 09:30:00,23.43,23.79,23.4,23.66,635700.0,14.5302,14.7534,14.5116,14.6728,635700.0
2005-09-27 10:00:00,23.65,23.69,23.5,23.52,610400.0,14.6666,14.6914,14.5736,14.586,610400.0
2005-09-27 10:30:00,23.52,23.57,23.42,23.57,415600.0,14.586,14.617,14.524,14.617,415600.0
2005-09-27 11:00:00,23.57,23.63,23.55,23.57,254900.0,14.617,14.6542,14.6046,14.617,254900.0
2005-09-27 11:30:00,23.58,23.69,23.55,23.69,277700.0,14.6232,14.6914,14.6046,14.6914,277700.0
2005-09-27 12:00:00,23.69,23.71,23.63,23.64,169500.0,14.6914,14.7038,14.6542,14.6604,169500.0
2005-09-27 12:30:00,23.65,23.71,23.64,23.68,121400.0,14.6666,14.7038,14.6604,14.6852,121400.0
2005-09-27 13:00:00,23.69,23.7,23.61,23.66,177400.0,14.6914,14.6976,14.6418,14.6728,177400.0
2005-09-27 13:30:00,23.65,23.69,23.64,23.68,224700.0,14.6666,14.6914,14.6604,14.6852,224700.0
2005-09-27 14:00:00,23.68,23.75,23.66,23.67,313700.0,14.6852,14.7286,14.6728,14.679,313700.0
2005-09-27 14:30:00,23.68,23.69,23.64,23.67,255100.0,14.6852,14.6914,14.6604,14.679,255100.0
2005-09-27 15:00:00,23.67,23.82,23.66,23.69,351700.0,14.679,14.772,14.6728,14.6914,351700.0
2005-09-27 15:30:00,23.68,23.7,23.56,23.62,510500.0,14.6852,14.6976,14.6108,14.648,510500.0
2005-09-28 09:30:00,23.81,23.9,23.65,23.8,559900.0,14.7658,14.8216,14.6666,14.7596,559900.0
2005-09-28 10:00:00,23.79,23.95,23.79,23.92,488500.0,14.7534,14.8527,14.7534,14.834,488500.0
2005-09-28 10:30:00,23.93,23.98,23.9,23.93,188700.0,14.8402,14.8713,14.8216,14.8402,188700.0
2005-09-28 11:00:00,23.94,23.95,23.87,23.89,126800.0,14.8465,14.8527,14.803,14.8154,126800.0
2005-09-28 11:30:00,23.89,23.91,23.81,23.88,105500.0,14.8154,14.8278,14.7658,14.8092,105500.0
2005-09-28 12:00:00,23.88,23.9,23.85,23.88,101700.0,14.8092,14.8216,14.7906,14.8092,101700.0
2005-09-28 12:30:00,23.88,23.9,23.83,23.89,100100.0,14.8092,14.8216,14.7782,14.8154,100100.0
2005-09-28 13:00:00,23.88,23.89,23.84,23.86,74400.0,14.8092,14.8154,14.7844,14.7968,74400.0
2005-09-28 13:30:00,23.86,23.89,23.82,23.87,148800.0,14.7968,14.8154,14.772,14.803,148800.0
2005-09-28 14:00:00,23.88,23.99,23.87,23.98,208300.0,14.8092,14.8775,14.803,14.8713,208300.0
2005-09-28 14:30:00,23.99,24.0,23.91,23.95,200700.0,14.8775,14.8837,14.8278,14.8527,200700.0
2005-09-28 15:00:00,23.95,23.98,23.93,23.96,279100.0,14.8527,14.8713,14.8402,14.8589,279100.0
2005-09-28 15:30:00,23.95,23.96,23.89,23.91,473900.0,14.8527,14.8589,14.8154,14.8278,473900.0
2005-09-29 09:30:00,23.98,24.08,23.88,23.97,252000.0,14.8713,14.9333,14.8092,14.8651,252000.0
2005-09-29 10:00:00,23.98,24.01,23.94,24.0,163100.0,14.8713,14.8899,14.8465,14.8837,163100.0
2005-09-29 10:30:00,23.99,24.0,23.92,23.93,100100.0,14.8775,14.8837,14.834,14.8402,100100.0
2005-09-29 11:00:00,23.93,23.96,23.9,23.92,127800.0,14.8402,14.8589,14.8216,14.834,127800.0
2005-09-29 11:30:00,23.93,24.11,23.9,24.03,206600.0,14.8402,14.9519,14.8216,14.9023,206600.0
2005-09-29 12:00:00,24.04,24.07,24.0,24.05,70700.0,14.9085,14.9271,14.8837,14.9147,70700.0
2005-09-29 12:30:00,24.06,24.07,24.0,24.05,105700.0,14.9209,14.9271,14.8837,14.9147,105700.0
2005-09-29 13:00:00,24.05,24.12,24.04,24.1,199600.0,14.9147,14.9581,14.9085,14.9457,199600.0
2005-09-29 13:30:00,24.11,24.13,24.03,24.06,108300.0,14.9519,14.9643,14.9023,14.9209,108300.0
2005-09-29 14:00:00,24.06,24.14,24.04,24.13,322700.0,14.9209,14.9705,14.9085,14.9643,322700.0
2005-09-29 14:30:00,24.13,24.23,24.09,24.22,291500.0,14.9643,15.0263,14.9395,15.0201,291500.0
2005-09-29 15:00:00,24.23,24.3,24.19,24.24,385300.0,15.0263,15.0697,15.0015,15.0325,385300.0
2005-09-29 15:30:00,24.22,24.29,24.19,24.2,336400.0,15.0201,15.0635,15.0015,15.0077,336400.0
2005-09-30 09:30:00,24.33,24.45,24.22,24.4,261000.0,15.0883,15.1627,15.0201,15.1317,261000.0
2005-09-30 10:00:00,24.41,24.42,24.25,24.36,278500.0,15.1379,15.1441,15.0387,15.1069,278500.0
2005-09-30 10:30:00,24.36,24.44,24.34,24.44,164500.0,15.1069,15.1565,15.0945,15.1565,164500.0
2005-09-30 11:00:00,24.44,24.49,24.42,24.47,212100.0,15.1565,15.1875,15.1441,15.1751,212100.0
2005-09-30 11:30:00,24.47,24.48,24.44,24.47,166500.0,15.1751,15.1813,15.1565,15.1751,166500.0
2005-09-30 12:00:00,24.48,24.57,24.47,24.56,171500.0,15.1813,15.2371,15.1751,15.2309,171500.0
2005-09-30 12:30:00,24.56,24.59,24.38,24.57,136600.0,15.2309,15.2495,15.1193,15.2371,136600.0
2005-09-30 13:00:00,24.58,24.62,24.57,24.62,146700.0,15.2433,15.2682,15.2371,15.2682,146700.0
2005-09-30 13:30:00,24.61,24.67,24.6,24.66,140500.0,15.262,15.2992,15.2558,15.293,140500.0
2005-09-30 14:00:00,24.66,24.68,24.55,24.63,187600.0,15.293,15.3054,15.2247,15.2744,187600.0
2005-09-30 14:30:00,24.63,24.7,24.62,24.7,183800.0,15.2744,15.3178,15.2682,15.3178,183800.0
2005-09-30 15:00:00,24.69,24.7,24.6,24.7,234400.0,15.3116,15.3178,15.2558,15.3178,234400.0
2005-09-30 15:30:00,24.7,24.75,24.57,24.67,616700.0,15.3178,15.3488,15.2371,15.2992,616700.0
2005-10-03 09:30:00,24.66,24.68,24.38,24.45,348500.0,15.293,15.3054,15.1193,15.1627,348500.0
2005-10-03 10:00:00,24.44,24.63,24.43,24.62,388300.0,15.1565,15.2744,15.1503,15.2682,388300.0
2005-10-03 10:30:00,24.62,24.63,24.42,24.55,228100.0,15.2682,15.2744,15.1441,15.2247,228100.0
2005-10-03 11:00:00,24.55,24.61,24.36,24.37,178100.0,15.2247,15.262,15.1069,15.1131,178100.0
2005-10-03 11:30:00,24.38,24.39,24.3,24.35,110200.0,15.1193,15.1255,15.0697,15.1007,110200.0
2005-10-03 12:00:00,24.35,24.45,24.35,24.43,103300.0,15.1007,15.1627,15.1007,15.1503,103300.0
2005-10-03 12:30:00,24.43,24.44,24.35,24.35,96000.0,15.1503,15.1565,15.1007,15.1007,96000.0
2005-10-03 13:00:00,24.36,24.47,24.33,24.45,182400.0,15.1069,15.1751,15.0883,15.1627,182400.0
2005-10-03 13:30:00,24.46,24.56,24.45,24.53,129100.0,15.1689,15.2309,15.1627,15.2123,129100.0
2005-10-03 14:00:00,24.52,24.6,24.45,24.59,140700.0,15.2061,15.2558,15.1627,15.2495,140700.0
2005-10-03 14:30:00,24.59,24.75,24.57,24.72,285700.0,15.2495,15.3488,15.2371,15.3302,285700.0
2005-10-03 15:00:00,24.72,24.77,24.63,24.7,248900.0,15.3302,15.3612,15.2744,15.3178,248900.0
2005-10-03 15:30:00,24.7,24.83,24.68,24.72,361100.0,15.3178,15.3984,15.3054,15.3302,361100.0
2005-10-04 09:30:00,24.8,25.02,24.77,25.01,512900.0,15.3798,15.5162,15.3612,15.51,512900.0
2005-10-04 10:00:00,25.02,25.34,25.01,25.3,478100.0,15.5162,15.7147,15.51,15.6899,478100.0
2005-10-04 10:30:00,25.3,25.31,25.11,25.11,310100.0,15.6899,15.6961,15.572,15.572,310100.0
2005-10-04 11:00:00,25.13,25.15,25.1,25.12,469900.0,15.5844,15.5968,15.5658,15.5782,469900.0
2005-10-04 11:30:00,25.12,25.13,25.06,25.07,228300.0,15.5782,15.5844,15.541,15.5472,228300.0
2005-10-04 12:00:00,25.08,25.08,25.02,25.03,148900.0,15.5534,15.5534,15.5162,15.5224,148900.0
2005-10-04 12:30:00,25.03,25.07,25.03,25.04,177400.0,15.5224,15.5472,15.5224,15.5286,177400.0
2005-10-04 13:00:00,25.04,25.04,24.98,25.0,911600.0,15.5286,15.5286,15.4914,15.5038,911600.0
2005-10-04 13:30:00,25.0,25.0,24.86,24.95,193500.0,15.5038,15.5038,15.417,15.4728,193500.0
2005-10-04 14:00:00,24.95,24.97,24.86,24.88,202000.0,15.4728,15.4852,15.417,15.4294,202000.0
2005-10-04 14:30:00,24.88,24.98,24.86,24.92,218800.0,15.4294,15.4914,15.417,15.4542,218800.0
2005-10-04 15:00:00,24.9,24.95,24.88,24.92,363800.0,15.4418,15.4728,15.4294,15.4542,363800.0
2005-10-04 15:30:00,24.91,24.97,24.9,24.96,419100.0,15.448,15.4852,15.4418,15.479,419100.0
2005-10-05 09:30:00,24.9,25.0,24.75,24.84,329800.0,15.4418,15.5038,15.3488,15.4046,329800.0
2005-10-05 10:00:00,24.81,24.93,24.78,24.83,228600.0,15.386,15.4604,15.3674,15.3984,228600.0
2005-10-05 10:30:00,24.82,24.88,24.78,24.81,199300.0,15.3922,15.4294,15.3674,15.386,199300.0
2005-10-05 11:00:00,24.81,24.85,24.7,24.7,188400.0,15.386,15.4108,15.3178,15.3178,188400.0
2005-10-05 11:30:00,24.73,24.75,24.51,24.59,183400.0,15.3364,15.3488,15.1999,15.2495,183400.0
2005-10-05 12:00:00,24.59,24.64,24.46,24.47,302000.0,15.2495,15.2806,15.1689,15.1751,302000.0
2005-10-05 12:30:00,24.47,24.49,24.43,24.43,207100.0,15.1751,15.1875,15.1503,15.1503,207100.0
2005-10-05 13:00:00,24.43,24.48,24.36,24.44,273400.0,15.1503,15.1813,15.1069,15.1565,273400.0
2005-10-05 13:30:00,24.44,24.44,24.36,24.37,186000.0,15.1565,15.1565,15.1069,15.1131,186000.0
2005-10-05 14:00:00,24.37,24.62,24.37,24.53,187900.0,15.1131,15.2682,15.1131,15.2123,187900.0
2005-10-05 14:30:00,24.53,24.59,24.46,24.5,154300.0,15.2123,15.2495,15.1689,15.1937,154300.0
2005-10-05 15:00:00,24.49,24.52,24.4,24.45,157400.0,15.1875,15.2061,15.1317,15.1627,157400.0
2005-10-05 15:30:00,24.45,24.46,24.4,24.4,276600.0,15.1627,15.1689,15.1317,15.1317,276600.0
2005-10-06 09:30:00,24.64,24.65,24.47,24.54,391100.0,15.2806,15.2868,15.1751,15.2185,391100.0
2005-10-06 10:00:00,24.53,24.54,24.19,24.25,678900.0,15.2123,15.2185,15.0015,15.0387,678900.0
2005-10-06 10:30:00,24.26,24.54,24.26,24.49,622700.0,15.0449,15.2185,15.0449,15.1875,622700.0
2005-10-06 11:00:00,24.51,24.7,24.47,24.57,209100.0,15.1999,15.3178,15.1751,15.2371,209100.0
2005-10-06 11:30:00,24.56,24.6,24.55,24.59,206900.0,15.2309,15.2558,15.2247,15.2495,206900.0
2005-10-06 12:00:00,24.6,24.68,24.53,24.53,153400.0,15.2558,15.3054,15.2123,15.2123,153400.0
2005-10-06 12:30:00,24.52,24.59,24.49,24.55,136600.0,15.2061,15.2495,15.1875,15.2247,136600.0
2005-10-06 13:00:00,24.54,24.59,24.5,24.52,228000.0,15.2185,15.2495,15.1937,15.2061,228000.0
2005-10-06 13:30:00,24.52,24.52,24.45,24.47,312600.0,15.2061,15.2061,15.1627,15.1751,312600.0
2005-10-06 14:00:00,24.46,24.5,24.44,24.5,117100.0,15.1689,15.1937,15.1565,15.1937,117100.0
2005-10-06 14:30:00,24.49,24.55,24.49,24.5,272500.0,15.1875,15.2247,15.1875,15.1937,272500.0
2005-10-06 15:00:00,24.5,24.52,24.25,24.28,577200.0,15.1937,15.2061,15.0387,15.0573,577200.0
2005-10-06 15:30:00,24.27,24.44,24.26,24.29,517800.0,15.0511,15.1565,15.0449,15.0635,517800.0
2005-10-07 09:30:00,24.3,24.42,24.3,24.42,567500.0,15.0697,15.1441,15.0697,15.1441,567500.0
2005-10-07 10:00:00,24.42,24.44,24.31,24.33,382200.0,15.1441,15.1565,15.0759,15.0883,382200.0
2005-10-07 10:30:00,24.32,24.4,24.31,24.39,321800.0,15.0821,15.1317,15.0759,15.1255,321800.0
2005-10-07 11:00:00,24.38,24.43,24.32,24.43,202500.0,15.1193,15.1503,15.0821,15.1503,202500.0
2005-10-07 11:30:00,24.43,24.65,24.38,24.63,258000.0,15.1503,15.2868,15.1193,15.2744,258000.0
2005-10-07 12:00:00,24.63,24.63,24.47,24.47,311500.0,15.2744,15.2744,15.1751,15.1751,311500.0
2005-10-07 12:30:00,24.48,24.53,24.44,24.45,73500.0,15.1813,15.2123,15.1565,15.1627,73500.0
2005-10-07 13:00:00,24.46,24.52,24.43,24.48,199600.0,15.1689,15.2061,15.1503,15.1813,199600.0
2005-10-07 13:30:00,24.48,24.54,24.46,24.49,183700.0,15.1813,15.2185,15.1689,15.1875,183700.0
2005-10-07 14:00:00,24.49,24.49,24.42,24.45,154300.0,15.1875,15.1875,15.1441,15.1627,154300.0
2005-10-07 14:30:00,24.45,24.5,24.44,24.47,157800.0,15.1627,15.1937,15.1565,15.1751,157800.0
2005-10-07 15:00:00,24.47,24.5,24.46,24.48,164500.0,15.1751,15.1937,15.1689,15.1813,164500.0
2005-10-07 15:30:00,24.48,24.55,24.47,24.5,623900.0,15.1813,15.2247,15.1751,15.1937,623900.0
2005-10-10 09:30:00,24.5,24.51,24.27,24.41,203200.0,15.1937,15.1999,15.0511,15.1379,203200.0
2005-10-10 10:00:00,24.41,24.43,24.3,24.37,291600.0,15.1379,15.1503,15.0697,15.1131,291600.0
2005-10-10 10:30:00,24.37,24.37,24.25,24.26,258200.0,15.1131,15.1131,15.0387,15.0449,258200.0
2005-10-10 11:00:00,24.25,24.31,24.24,24.31,140300.0,15.0387,15.0759,15.0325,15.0759,140300.0
2005-10-10 11:30:00,24.31,24.31,24.16,24.16,126900.0,15.0759,15.0759,14.9829,14.9829,126900.0
2005-10-10 12:00:00,24.17,24.18,24.13,24.16,122900.0,14.9891,14.9953,14.9643,14.9829,122900.0
2005-10-10 12:30:00,24.16,24.23,24.15,24.19,79700.0,14.9829,15.0263,14.9767,15.0015,79700.0
2005-10-10 13:00:00,24.19,24.19,24.15,24.15,74000.0,15.0015,15.0015,14.9767,14.9767,74000.0
2005-10-10 13:30:00,24.15,24.22,24.13,24.18,166100.0,14.9767,15.0201,14.9643,14.9953,166100.0
2005-10-10 14:00:00,24.18,24.2,24.1,24.12,141800.0,14.9953,15.0077,14.9457,14.9581,141800.0
2005-10-10 14:30:00,24.13,24.17,23.92,23.93,223100.0,14.9643,14.9891,14.834,14.8402,223100.0
2005-10-10 15:00:00,23.94,24.08,23.92,23.93,202000.0,14.8465,14.9333,14.834,14.8402,202000.0
2005-10-10 15:30:00,23.93,24.0,23.87,23.87,481900.0,14.8402,14.8837,14.803,14.803,481900.0
2005-10-11 09:30:00,24.03,24.16,24.01,24.09,847400.0,14.9023,14.9829,14.8899,14.9395,847400.0
2005-10-11 10:00:00,24.1,24.1,23.97,24.05,124500.0,14.9457,14.9457,14.8651,14.9147,124500.0
2005-10-11 10:30:00,24.05,24.09,23.99,24.05,260700.0,14.9147,14.9395,14.8775,14.9147,260700.0
2005-10-11 11:00:00,24.05,24.05,23.92,23.92,216000.0,14.9147,14.9147,14.834,14.834,216000.0
2005-10-11 11:30:00,23.93,23.99,23.83,23.97,135700.0,14.8402,14.8775,14.7782,14.8651,135700.0
2005-10-11 12:00:00,23.97,24.0,23.9,23.94,107500.0,14.8651,14.8837,14.8216,14.8465,107500.0
2005-10-11 12:30:00,23.94,24.05,23.94,24.0,108900.0,14.8465,14.9147,14.8465,14.8837,108900.0
2005-10-11 13:00:00,24.0,24.06,23.92,23.99,183300.0,14.8837,14.9209,14.834,14.8775,183300.0
2005-10-11 13:30:00,23.98,24.0,23.92,23.93,124500.0,14.8713,14.8837,14.834,14.8402,124500.0
2005-10-11 14:00:00,23.93,24.06,23.85,24.03,337300.0,14.8402,14.9209,14.7906,14.9023,337300.0
2005-10-11 14:30:00,24.03,24.07,24.0,24.0,154000.0,14.9023,14.9271,14.8837,14.8837,154000.0
2005-10-11 15:00:00,24.0,24.03,23.96,23.98,218200.0,14.8837,14.9023,14.8589,14.8713,218200.0
2005-10-11 15:30:00,23.98,24.05,23.95,24.0,277500.0,14.8713,14.9147,14.8527,14.8837,277500.0
2005-10-12 09:30:00,23.96,24.1,23.93,24.09,261900.0,14.8589,14.9457,14.8402,14.9395,261900.0
2005-10-12 10:00:00,24.1,24.13,23.95,24.0,275000.0,14.9457,14.9643,14.8527,14.8837,275000.0
2005-10-12 10:30:00,24.0,24.03,23.94,23.94,141400.0,14.8837,14.9023,14.8465,14.8465,141400.0
2005-10-12 11:00:00,23.94,24.08,23.9,24.02,209000.0,14.8465,14.9333,14.8216,14.8961,209000.0
2005-10-12 11:30:00,24.04,24.04,23.88,23.88,157100.0,14.9085,14.9085,14.8092,14.8092,157100.0
2005-10-12 12:00:00,23.88,23.98,23.85,23.93,131300.0,14.8092,14.8713,14.7906,14.8402,131300.0
2005-10-12 12:30:00,23.93,23.98,23.92,23.95,95600.0,14.8402,14.8713,14.834,14.8527,95600.0
2005-10-12 13:00:00,23.94,23.96,23.86,23.89,130000.0,14.8465,14.8589,14.7968,14.8154,130000.0
2005-10-12 13:30:00,23.89,23.94,23.85,23.89,90900.0,14.8154,14.8465,14.7906,14.8154,90900.0
2005-10-12 14:00:00,23.88,23.93,23.76,23.86,132600.0,14.8092,14.8402,14.7348,14.7968,132600.0
2005-10-12 14:30:00,23.85,23.88,23.73,23.74,209500.0,14.7906,14.8092,14.7162,14.7224,209500.0
2005-10-12 15:00:00,23.74,23.96,23.72,23.9,216600.0,14.7224,14.8589,14.71,14.8216,216600.0
2005-10-12 15:30:00,23.9,23.94,23.8,23.83,334700.0,14.8216,14.8465,14.7596,14.7782,334700.0
2005-10-13 09:30:00,23.83,23.9,23.7,23.84,384100.0,14.7782,14.8216,14.6976,14.7844,384100.0
2005-10-13 10:00:00,23.84,23.93,23.81,23.82,240600.0,14.7844,14.8402,14.7658,14.772,240600.0
2005-10-13 10:30:00,23.82,23.9,23.75,23.79,211900.0,14.772,14.8216,14.7286,14.7534,211900.0
2005-10-13 11:00:00,23.8,23.81,23.6,23.65,268700.0,14.7596,14.7658,14.6356,14.6666,268700.0
2005-10-13 11:30:00,23.65,23.8,23.62,23.66,232400.0,14.6666,14.7596,14.648,14.6728,232400.0
2005-10-13 12:00:00,23.67,23.7,23.61,23.65,157300.0,14.679,14.6976,14.6418,14.6666,157300.0
2005-10-13 12:30:00,23.65,23.72,23.63,23.63,135500.0,14.6666,14.71,14.6542,14.6542,135500.0
2005-10-13 13:00:00,23.64,23.65,23.59,23.63,114600.0,14.6604,14.6666,14.6294,14.6542,114600.0
2005-10-13 13:30:00,23.63,23.65,23.58,23.63,157800.0,14.6542,14.6666,14.6232,14.6542,157800.0
2005-10-13 14:00:00,23.63,23.73,23.58,23.66,229900.0,14.6542,14.7162,14.6232,14.6728,229900.0
2005-10-13 14:30:00,23.66,23.82,23.66,23.77,146500.0,14.6728,14.772,14.6728,14.741,146500.0
2005-10-13 15:00:00,23.77,23.87,23.73,23.79,324800.0,14.741,14.803,14.7162,14.7534,324800.0
2005-10-13 15:30:00,23.8,23.91,23.78,23.84,321400.0,14.7596,14.8278,14.7472,14.7844,321400.0
2005-10-14 09:30:00,24.0,24.09,23.84,23.95,286300.0,14.8837,14.9395,14.7844,14.8527,286300.0
2005-10-14 10:00:00,23.93,24.01,23.84,24.0,211500.0,14.8402,14.8899,14.7844,14.8837,211500.0
2005-10-14 10:30:00,24.0,24.1,23.97,24.02,243400.0,14.8837,14.9457,14.8651,14.8961,243400.0
2005-10-14 11:00:00,24.02,24.13,23.98,24.08,115200.0,14.8961,14.9643,14.8713,14.9333,115200.0
2005-10-14 11:30:00,24.08,24.15,24.08,24.15,129100.0,14.9333,14.9767,14.9333,14.9767,129100.0
2005-10-14 12:00:00,24.15,24.22,24.15,24.2,113600.0,14.9767,15.0201,14.9767,15.0077,113600.0
2005-10-14 12:30:00,24.21,24.24,24.18,24.2,128600.0,15.0139,15.0325,14.9953,15.0077,128600.0
2005-10-14 13:00:00,24.19,24.26,24.15,24.25,150800.0,15.0015,15.0449,14.9767,15.0387,150800.0
2005-10-14 13:30:00,24.25,24.3,24.22,24.28,162300.0,15.0387,15.0697,15.0201,15.0573,162300.0
2005-10-14 14:00:00,24.28,24.35,24.27,24.35,133500.0,15.0573,15.1007,15.0511,15.1007,133500.0
2005-10-14 14:30:00,24.35,24.43,24.32,24.37,187300.0,15.1007,15.1503,15.0821,15.1131,187300.0
2005-10-14 15:00:00,24.37,24.39,24.32,24.36,145600.0,15.1131,15.1255,15.0821,15.1069,145600.0
2005-10-14 15:30:00,24.36,24.45,24.33,24.4,214400.0,15.1069,15.1627,15.0883,15.1317,214400.0
2005-10-17 09:30:00,24.45,24.5,24.25,24.37,371300.0,15.1627,15.1937,15.0387,15.1131,371300.0
2005-10-17 10:00:00,24.36,24.42,24.33,24.37,404100.0,15.1069,15.1441,15.0883,15.1131,404100.0
2005-10-17 10:30:00,24.36,24.51,24.35,24.43,145500.0,15.1069,15.1999,15.1007,15.1503,145500.0
2005-10-17 11:00:00,24.42,24.45,24.41,24.42,75500.0,15.1441,15.1627,15.1379,15.1441,75500.0
2005-10-17 11:30:00,24.41,24.45,24.4,24.41,180400.0,15.1379,15.1627,15.1317,15.1379,180400.0
2005-10-17 12:00:00,24.41,24.42,24.39,24.4,110500.0,15.1379,15.1441,15.1255,15.1317,110500.0
2005-10-17 12:30:00,24.4,24.4,24.35,24.38,200300.0,15.1317,15.1317,15.1007,15.1193,200300.0
2005-10-17 13:00:00,24.37,24.45,24.36,24.44,362000.0,15.1131,15.1627,15.1069,15.1565,362000.0
2005-10-17 13:30:00,24.44,24.45,24.4,24.4,61300.0,15.1565,15.1627,15.1317,15.1317,61300.0
2005-10-17 14:00:00,24.41,24.41,24.38,24.4,153100.0,15.1379,15.1379,15.1193,15.1317,153100.0
2005-10-17 14:30:00,24.4,24.42,24.39,24.41,161400.0,15.1317,15.1441,15.1255,15.1379,161400.0
2005-10-17 15:00:00,24.41,24.5,24.4,24.43,359800.0,15.1379,15.1937,15.1317,15.1503,359800.0
2005-10-17 15:30:00,24.43,24.48,24.39,24.42,434600.0,15.1503,15.1813,15.1255,15.1441,434600.0
2005-10-18 09:30:00,24.62,24.85,24.62,24.71,876100.0,15.2682,15.4108,15.2682,15.324,876100.0
2005-10-18 10:00:00,24.71,24.75,24.67,24.74,390800.0,15.324,15.3488,15.2992,15.3426,390800.0
2005-10-18 10:30:00,24.73,24.75,24.52,24.54,160900.0,15.3364,15.3488,15.2061,15.2185,160900.0
2005-10-18 11:00:00,24.53,24.57,24.5,24.57,187300.0,15.2123,15.2371,15.1937,15.2371,187300.0
2005-10-18 11:30:00,24.56,24.66,24.55,24.65,323400.0,15.2309,15.293,15.2247,15.2868,323400.0
2005-10-18 12:00:00,24.65,24.68,24.63,24.65,171900.0,15.2868,15.3054,15.2744,15.2868,171900.0
2005-10-18 12:30:00,24.65,24.65,24.58,24.63,70200.0,15.2868,15.2868,15.2433,15.2744,70200.0
2005-10-18 13:00:00,24.63,24.66,24.59,24.6,124700.0,15.2744,15.293,15.2495,15.2558,124700.0
2005-10-18 13:30:00,24.61,24.64,24.57,24.63,274900.0,15.262,15.2806,15.2371,15.2744,274900.0
2005-10-18 14:00:00,24.63,24.65,24.5,24.53,258600.0,15.2744,15.2868,15.1937,15.2123,258600.0
2005-10-18 14:30:00,24.52,24.55,24.39,24.44,248500.0,15.2061,15.2247,15.1255,15.1565,248500.0
2005-10-18 15:00:00,24.44,24.58,24.43,24.56,247100.0,15.1565,15.2433,15.1503,15.2309,247100.0
2005-10-18 15:30:00,24.55,24.59,24.37,24.43,303700.0,15.2247,15.2495,15.1131,15.1503,303700.0
2005-10-19 09:30:00,24.42,24.42,24.15,24.25,488800.0,15.1441,15.1441,14.9767,15.0387,488800.0
2005-10-19 10:00:00,24.26,24.33,24.24,24.32,429700.0,15.0449,15.0883,15.0325,15.0821,429700.0
2005-10-19 10:30:00,24.33,24.52,24.33,24.44,226300.0,15.0883,15.2061,15.0883,15.1565,226300.0
2005-10-19 11:00:00,24.44,24.47,24.34,24.37,142000.0,15.1565,15.1751,15.0945,15.1131,142000.0
2005-10-19 11:30:00,24.38,24.43,24.23,24.23,68100.0,15.1193,15.1503,15.0263,15.0263,68100.0
2005-10-19 12:00:00,24.23,24.29,24.21,24.23,327800.0,15.0263,15.0635,15.0139,15.0263,327800.0
2005-10-19 12:30:00,24.24,24.28,24.14,24.18,120000.0,15.0325,15.0573,14.9705,14.9953,120000.0
2005-10-19 13:00:00,24.18,24.23,24.16,24.17,124000.0,14.9953,15.0263,14.9829,14.9891,124000.0
2005-10-19 13:30:00,24.17,24.33,24.17,24.29,144100.0,14.9891,15.0883,14.9891,15.0635,144100.0
2005-10-19 14:00:00,24.29,24.35,24.27,24.32,128700.0,15.0635,15.1007,15.0511,15.0821,128700.0
2005-10-19 14:30:00,24.32,24.5,24.32,24.5,97000.0,15.0821,15.1937,15.0821,15.1937,97000.0
2005-10-19 15:00:00,24.5,24.59,24.5,24.53,179400.0,15.1937,15.2495,15.1937,15.2123,179400.0
2005-10-19 15:30:00,24.53,24.57,24.47,24.53,455100.0,15.2123,15.2371,15.1751,15.2123,455100.0
2005-10-20 09:30:00,24.47,24.52,24.12,24.14,259900.0,15.1751,15.2061,14.9581,14.9705,259900.0
2005-10-20 10:00:00,24.14,24.17,23.91,24.0,296300.0,14.9705,14.9891,14.8278,14.8837,296300.0
2005-10-20 10:30:00,24.0,24.06,23.83,23.85,273000.0,14.8837,14.9209,14.7782,14.7906,273000.0
2005-10-20 11:00:00,23.85,23.98,23.78,23.96,250000.0,14.7906,14.8713,14.7472,14.8589,250000.0
2005-10-20 11:30:00,23.96,24.0,23.91,23.93,179600.0,14.8589,14.8837,14.8278,14.8402,179600.0
2005-10-20 12:00:00,23.94,23.98,23.85,23.91,222500.0,14.8465,14.8713,14.7906,14.8278,222500.0
2005-10-20 12:30:00,23.91,23.95,23.86,23.89,82800.0,14.8278,14.8527,14.7968,14.8154,82800.0
2005-10-20 13:00:00,23.88,23.91,23.81,23.84,114400.0,14.8092,14.8278,14.7658,14.7844,114400.0
2005-10-20 13:30:00,23.85,23.88,23.81,23.83,133700.0,14.7906,14.8092,14.7658,14.7782,133700.0
2005-10-20 14:00:00,23.82,23.87,23.81,23.84,220700.0,14.772,14.803,14.7658,14.7844,220700.0
2005-10-20 14:30:00,23.83,23.86,23.81,23.81,144200.0,14.7782,14.7968,14.7658,14.7658,144200.0
2005-10-20 15:00:00,23.81,23.82,23.6,23.63,408800.0,14.7658,14.772,14.6356,14.6542,408800.0
2005-10-20 15:30:00,23.63,23.75,23.63,23.75,353100.0,14.6542,14.7286,14.6542,14.7286,353100.0
2005-10-21 09:30:00,24.56,24.56,23.64,23.71,470900.0,15.2309,15.2309,14.6604,14.7038,470900.0
2005-10-21 10:00:00,23.71,23.75,23.64,23.75,234900.0,14.7038,14.7286,14.6604,14.7286,234900.0
2005-10-21 10:30:00,23.75,23.75,23.69,23.73,165700.0,14.7286,14.7286,14.6914,14.7162,165700.0
2005-10-21 11:00:00,23.73,23.9,23.73,23.84,340700.0,14.7162,14.8216,14.7162,14.7844,340700.0
2005-10-21 11:30:00,23.84,23.84,23.59,23.62,176700.0,14.7844,14.7844,14.6294,14.648,176700.0
2005-10-21 12:00:00,23.62,23.64,23.45,23.64,146000.0,14.648,14.6604,14.5426,14.6604,146000.0
2005-10-21 12:30:00,23.64,23.69,23.6,23.68,171900.0,14.6604,14.6914,14.6356,14.6852,171900.0
2005-10-21 13:00:00,23.68,23.72,23.63,23.69,69400.0,14.6852,14.71,14.6542,14.6914,69400.0
2005-10-21 13:30:00,23.7,23.77,23.7,23.76,101300.0,14.6976,14.741,14.6976,14.7348,101300.0
2005-10-21 14:00:00,23.76,23.8,23.73,23.74,136800.0,14.7348,14.7596,14.7162,14.7224,136800.0
2005-10-21 14:30:00,23.74,23.81,23.72,23.81,126500.0,14.7224,14.7658,14.71,14.7658,126500.0
2005-10-21 15:00:00,23.8,23.88,23.73,23.84,148400.0,14.7596,14.8092,14.7162,14.7844,148400.0
2005-10-21 15:30:00,23.84,23.86,23.77,23.83,184800.0,14.7844,14.7968,14.741,14.7782,184800.0
2005-10-24 09:30:00,23.79,24.01,23.75,23.99,172400.0,14.7534,14.8899,14.7286,14.8775,172400.0
2005-10-24 10:00:00,24.01,24.06,23.89,23.96,139700.0,14.8899,14.9209,14.8154,14.8589,139700.0
2005-10-24 10:30:00,23.96,23.99,23.87,23.98,125300.0,14.8589,14.8775,14.803,14.8713,125300.0
2005-10-24 11:00:00,23.98,24.03,23.95,24.0,113900.0,14.8713,14.9023,14.8527,14.8837,113900.0
2005-10-24 11:30:00,24.0,24.05,23.97,23.97,128400.0,14.8837,14.9147,14.8651,14.8651,128400.0
2005-10-24 12:00:00,23.98,24.05,23.95,23.99,114200.0,14.8713,14.9147,14.8527,14.8775,114200.0
2005-10-24 12:30:00,23.99,24.01,23.96,24.0,78400.0,14.8775,14.8899,14.8589,14.8837,78400.0
2005-10-24 13:00:00,24.0,24.05,23.97,23.99,93600.0,14.8837,14.9147,14.8651,14.8775,93600.0
2005-10-24 13:30:00,23.98,24.07,23.95,24.05,214300.0,14.8713,14.9271,14.8527,14.9147,214300.0
2005-10-24 14:00:00,24.05,24.05,24.0,24.02,195000.0,14.9147,14.9147,14.8837,14.8961,195000.0
2005-10-24 14:30:00,24.02,24.05,24.0,24.0,229900.0,14.8961,14.9147,14.8837,14.8837,229900.0
2005-10-24 15:00:00,24.0,24.09,23.99,24.08,128500.0,14.8837,14.9395,14.8775,14.9333,128500.0
2005-10-24 15:30:00,24.07,24.12,24.06,24.12,276300.0,14.9271,14.9581,14.9209,14.9581,276300.0
2005-10-25 09:30:00,24.0,24.18,23.87,24.05,133600.0,14.8837,14.9953,14.803,14.9147,133600.0
2005-10-25 10:00:00,24.04,24.05,23.95,24.02,187000.0,14.9085,14.9147,14.8527,14.8961,187000.0
2005-10-25 10:30:00,24.03,24.05,23.96,23.99,385500.0,14.9023,14.9147,14.8589,14.8775,385500.0
2005-10-25 11:00:00,23.99,24.0,23.84,23.88,77900.0,14.8775,14.8837,14.7844,14.8092,77900.0
2005-10-25 11:30:00,23.89,24.01,23.87,23.91,60500.0,14.8154,14.8899,14.803,14.8278,60500.0
2005-10-25 12:00:00,23.9,24.01,23.88,23.95,43200.0,14.8216,14.8899,14.8092,14.8527,43200.0
2005-10-25 12:30:00,23.96,23.98,23.83,23.84,57000.0,14.8589,14.8713,14.7782,14.7844,57000.0
2005-10-25 13:00:00,23.83,23.85,23.77,23.81,57900.0,14.7782,14.7906,14.741,14.7658,57900.0
2005-10-25 13:30:00,23.8,23.8,23.69,23.7,52300.0,14.7596,14.7596,14.6914,14.6976,52300.0
2005-10-25 14:00:00,23.7,23.76,23.68,23.7,72500.0,14.6976,14.7348,14.6852,14.6976,72500.0
2005-10-25 14:30:00,23.7,23.9,23.69,23.79,82900.0,14.6976,14.8216,14.6914,14.7534,82900.0
2005-10-25 15:00:00,23.81,23.81,23.66,23.78,99700.0,14.7658,14.7658,14.6728,14.7472,99700.0
2005-10-25 15:30:00,23.78,23.99,23.74,23.94,144600.0,14.7472,14.8775,14.7224,14.8465,144600.0
2005-10-26 09:30:00,24.06,24.24,24.01,24.23,161100.0,14.9209,15.0325,14.8899,15.0263,161100.0
2005-10-26 10:00:00,24.23,24.29,24.11,24.14,341200.0,15.0263,15.0635,14.9519,14.9705,341200.0
2005-10-26 10:30:00,24.16,24.17,23.9,23.92,528500.0,14.9829,14.9891,14.8216,14.834,528500.0
2005-10-26 11:00:00,23.9,24.03,23.9,24.01,127400.0,14.8216,14.9023,14.8216,14.8899,127400.0
2005-10-26 11:30:00,24.02,24.04,23.91,23.93,96800.0,14.8961,14.9085,14.8278,14.8402,96800.0
2005-10-26 12:00:00,23.93,23.94,23.8,23.82,201900.0,14.8402,14.8465,14.7596,14.772,201900.0
2005-10-26 12:30:00,23.81,23.9,23.76,23.86,238700.0,14.7658,14.8216,14.7348,14.7968,238700.0
2005-10-26 13:00:00,23.86,23.86,23.71,23.8,102600.0,14.7968,14.7968,14.7038,14.7596,102600.0
2005-10-26 13:30:00,23.81,23.85,23.7,23.84,89500.0,14.7658,14.7906,14.6976,14.7844,89500.0
2005-10-26 14:00:00,23.84,23.97,23.82,23.85,96100.0,14.7844,14.8651,14.772,14.7906,96100.0
2005-10-26 14:30:00,23.85,23.88,23.8,23.83,79600.0,14.7906,14.8092,14.7596,14.7782,79600.0
2005-10-26 15:00:00,23.84,23.86,23.77,23.78,145700.0,14.7844,14.7968,14.741,14.7472,145700.0
2005-10-26 15:30:00,23.78,23.78,23.63,23.64,190000.0,14.7472,14.7472,14.6542,14.6604,190000.0
2005-10-27 09:30:00,23.65,23.86,23.55,23.62,148800.0,14.6666,14.7968,14.6046,14.648,148800.0
2005-10-27 10:00:00,23.62,23.69,23.53,23.64,119900.0,14.648,14.6914,14.5922,14.6604,119900.0
2005-10-27 10:30:00,23.63,23.66,23.43,23.45,116000.0,14.6542,14.6728,14.5302,14.5426,116000.0
2005-10-27 11:00:00,23.43,23.48,23.4,23.44,122800.0,14.5302,14.5612,14.5116,14.5364,122800.0
2005-10-27 11:30:00,23.45,23.48,23.38,23.42,181400.0,14.5426,14.5612,14.4992,14.524,181400.0
2005-10-27 12:00:00,23.42,23.48,23.41,23.42,90000.0,14.524,14.5612,14.5178,14.524,90000.0
2005-10-27 12:30:00,23.41,23.44,23.34,23.39,103200.0,14.5178,14.5364,14.4744,14.5054,103200.0
2005-10-27 13:00:00,23.41,23.42,23.27,23.28,122200.0,14.5178,14.524,14.4309,14.4371,122200.0
2005-10-27 13:30:00,23.28,23.43,23.28,23.42,101300.0,14.4371,14.5302,14.4371,14.524,101300.0
2005-10-27 14:00:00,23.43,23.48,23.36,23.36,122600.0,14.5302,14.5612,14.4868,14.4868,122600.0
2005-10-27 14:30:00,23.36,23.44,23.31,23.33,104300.0,14.4868,14.5364,14.4558,14.4682,104300.0
2005-10-27 15:00:00,23.34,23.45,23.33,23.44,169100.0,14.4744,14.5426,14.4682,14.5364,169100.0
2005-10-27 15:30:00,23.44,23.53,23.24,23.24,214900.0,14.5364,14.5922,14.4123,14.4123,214900.0
2005-10-28 09:30:00,23.0,24.49,23.0,24.43,617200.0,14.2635,15.1875,14.2635,15.1503,617200.0
2005-10-28 10:00:00,24.43,24.85,24.43,24.56,570100.0,15.1503,15.4108,15.1503,15.2309,570100.0
2005-10-28 10:30:00,24.57,24.61,24.4,24.61,344800.0,15.2371,15.262,15.1317,15.262,344800.0
2005-10-28 11:00:00,24.59,24.94,24.59,24.83,330000.0,15.2495,15.4666,15.2495,15.3984,330000.0
2005-10-28 11:30:00,24.82,24.83,24.64,24.75,210300.0,15.3922,15.3984,15.2806,15.3488,210300.0
2005-10-28 12:00:00,24.76,24.77,24.6,24.65,235200.0,15.355,15.3612,15.2558,15.2868,235200.0
2005-10-28 12:30:00,24.66,24.66,24.46,24.6,109900.0,15.293,15.293,15.1689,15.2558,109900.0
2005-10-28 13:00:00,24.6,24.65,24.43,24.59,138900.0,15.2558,15.2868,15.1503,15.2495,138900.0
2005-10-28 13:30:00,24.59,24.67,24.48,24.65,86200.0,15.2495,15.2992,15.1813,15.2868,86200.0
2005-10-28 14:00:00,24.64,24.72,24.52,24.66,201800.0,15.2806,15.3302,15.2061,15.293,201800.0
2005-10-28 14:30:00,24.68,24.68,24.52,24.57,132600.0,15.3054,15.3054,15.2061,15.2371,132600.0
2005-10-28 15:00:00,24.56,24.59,24.47,24.5,230000.0,15.2309,15.2495,15.1751,15.1937,230000.0
2005-10-28 15:30:00,24.5,24.5,24.32,24.32,479200.0,15.1937,15.1937,15.0821,15.0821,479200.0
2005-10-31 09:30:00,24.25,24.31,24.05,24.25,686500.0,15.0387,15.0759,14.9147,15.0387,686500.0
2005-10-31 10:00:00,24.25,24.39,24.12,24.26,217200.0,15.0387,15.1255,14.9581,15.0449,217200.0
2005-10-31 10:30:00,24.26,24.34,24.14,24.3,204600.0,15.0449,15.0945,14.9705,15.0697,204600.0
2005-10-31 11:00:00,24.31,24.47,24.25,24.42,203400.0,15.0759,15.1751,15.0387,15.1441,203400.0
2005-10-31 11:30:00,24.42,24.46,24.16,24.32,173600.0,15.1441,15.1689,14.9829,15.0821,173600.0
2005-10-31 12:00:00,24.32,24.47,24.31,24.35,348800.0,15.0821,15.1751,15.0759,15.1007,348800.0
2005-10-31 12:30:00,24.35,24.36,24.27,24.31,133900.0,15.1007,15.1069,15.0511,15.0759,133900.0
2005-10-31 13:00:00,24.31,24.35,24.3,24.31,121400.0,15.0759,15.1007,15.0697,15.0759,121400.0
2005-10-31 13:30:00,24.32,24.34,24.26,24.32,100200.0,15.0821,15.0945,15.0449,15.0821,100200.0
2005-10-31 14:00:00,24.32,24.35,24.3,24.31,534900.0,15.0821,15.1007,15.0697,15.0759,534900.0
2005-10-31 14:30:00,24.31,24.37,24.21,24.28,208700.0,15.0759,15.1131,15.0139,15.0573,208700.0
2005-10-31 15:00:00,24.28,24.41,24.26,24.37,283400.0,15.0573,15.1379,15.0449,15.1131,283400.0
2005-10-31 15:30:00,24.38,24.45,24.34,24.35,451800.0,15.1193,15.1627,15.0945,15.1007,451800.0
2005-11-01 09:30:00,24.6,24.67,24.49,24.53,407500.0,15.2558,15.2992,15.1875,15.2123,407500.0
2005-11-01 10:00:00,24.53,24.53,24.35,24.4,297000.0,15.2123,15.2123,15.1007,15.1317,297000.0
2005-11-01 10:30:00,24.4,24.4,24.13,24.14,216200.0,15.1317,15.1317,14.9643,14.9705,216200.0
2005-11-01 11:00:00,24.13,24.34,24.11,24.32,168200.0,14.9643,15.0945,14.9519,15.0821,168200.0
2005-11-01 11:30:00,24.33,24.5,24.31,24.48,85000.0,15.0883,15.1937,15.0759,15.1813,85000.0
2005-11-01 12:00:00,24.48,24.5,24.45,24.49,112600.0,15.1813,15.1937,15.1627,15.1875,112600.0
2005-11-01 12:30:00,24.5,24.54,24.43,24.44,91300.0,15.1937,15.2185,15.1503,15.1565,91300.0
2005-11-01 13:00:00,24.44,24.54,24.43,24.49,134600.0,15.1565,15.2185,15.1503,15.1875,134600.0
2005-11-01 13:30:00,24.49,24.56,24.46,24.56,179200.0,15.1875,15.2309,15.1689,15.2309,179200.0
2005-11-01 14:00:00,24.56,24.64,24.43,24.56,166400.0,15.2309,15.2806,15.1503,15.2309,166400.0
2005-11-01 14:30:00,24.55,24.6,24.46,24.55,408300.0,15.2247,15.2558,15.1689,15.2247,408300.0
2005-11-01 15:00:00,24.54,24.6,24.5,24.56,310800.0,15.2185,15.2558,15.1937,15.2309,310800.0
2005-11-01 15:30:00,24.57,24.57,24.43,24.48,381200.0,15.2371,15.2371,15.1503,15.1813,381200.0
2005-11-02 09:30:00,24.53,24.62,24.43,24.48,142200.0,15.2123,15.2682,15.1503,15.1813,142200.0
2005-11-02 10:00:00,24.48,24.49,24.26,24.29,141200.0,15.1813,15.1875,15.0449,15.0635,141200.0
2005-11-02 10:30:00,24.28,24.45,24.27,24.33,125500.0,15.0573,15.1627,15.0511,15.0883,125500.0
2005-11-02 11:00:00,24.33,24.38,24.31,24.31,127500.0,15.0883,15.1193,15.0759,15.0759,127500.0
2005-11-02 11:30:00,24.31,24.44,24.31,24.4,110300.0,15.0759,15.1565,15.0759,15.1317,110300.0
2005-11-02 12:00:00,24.39,24.41,24.27,24.34,111100.0,15.1255,15.1379,15.0511,15.0945,111100.0
2005-11-02 12:30:00,24.34,24.44,24.34,24.42,73700.0,15.0945,15.1565,15.0945,15.1441,73700.0
2005-11-02 13:00:00,24.43,24.45,24.38,24.4,59700.0,15.1503,15.1627,15.1193,15.1317,59700.0
2005-11-02 13:30:00,24.4,24.5,24.4,24.5,57200.0,15.1317,15.1937,15.1317,15.1937,57200.0
2005-11-02 14:00:00,24.5,24.6,24.42,24.45,92100.0,15.1937,15.2558,15.1441,15.1627,92100.0
2005-11-02 14:30:00,24.44,24.49,24.42,24.42,154600.0,15.1565,15.1875,15.1441,15.1441,154600.0
2005-11-02 15:00:00,24.42,24.47,24.41,24.42,122300.0,15.1441,15.1751,15.1379,15.1441,122300.0
2005-11-02 15:30:00,24.42,24.46,24.36,24.45,195000.0,15.1441,15.1689,15.1069,15.1627,195000.0
2005-11-03 09:30:00,24.65,24.68,24.45,24.55,254200.0,15.2868,15.3054,15.1627,15.2247,254200.0
2005-11-03 10:00:00,24.55,24.56,24.31,24.39,202000.0,15.2247,15.2309,15.0759,15.1255,202000.0
2005-11-03 10:30:00,24.4,24.5,24.36,24.49,110400.0,15.1317,15.1937,15.1069,15.1875,110400.0
2005-11-03 11:00:00,24.49,24.53,24.41,24.49,96200.0,15.1875,15.2123,15.1379,15.1875,96200.0
2005-11-03 11:30:00,24.49,24.56,24.43,24.48,120100.0,15.1875,15.2309,15.1503,15.1813,120100.0
2005-11-03 12:00:00,24.47,24.52,24.45,24.49,86000.0,15.1751,15.2061,15.1627,15.1875,86000.0
2005-11-03 12:30:00,24.48,24.57,24.44,24.55,116500.0,15.1813,15.2371,15.1565,15.2247,116500.0
2005-11-03 13:00:00,24.55,24.61,24.55,24.58,108200.0,15.2247,15.262,15.2247,15.2433,108200.0
2005-11-03 13:30:00,24.58,24.6,24.53,24.6,90800.0,15.2433,15.2558,15.2123,15.2558,90800.0
2005-11-03 14:00:00,24.58,24.6,24.43,24.45,81700.0,15.2433,15.2558,15.1503,15.1627,81700.0
2005-11-03 14:30:00,24.45,24.46,24.32,24.4,110600.0,15.1627,15.1689,15.0821,15.1317,110600.0
2005-11-03 15:00:00,24.41,24.41,24.3,24.37,176100.0,15.1379,15.1379,15.0697,15.1131,176100.0
2005-11-03 15:30:00,24.37,24.41,24.28,24.39,147500.0,15.1131,15.1379,15.0573,15.1255,147500.0
2005-11-04 09:30:00,24.6,24.63,24.54,24.57,272300.0,15.2558,15.2744,15.2185,15.2371,272300.0
2005-11-04 10:00:00,24.57,24.67,24.56,24.62,771000.0,15.2371,15.2992,15.2309,15.2682,771000.0
2005-11-04 10:30:00,24.62,24.62,24.43,24.43,107200.0,15.2682,15.2682,15.1503,15.1503,107200.0
2005-11-04 11:00:00,24.44,24.44,24.31,24.31,64300.0,15.1565,15.1565,15.0759,15.0759,64300.0
2005-11-04 11:30:00,24.31,24.41,24.21,24.37,74000.0,15.0759,15.1379,15.0139,15.1131,74000.0
2005-11-04 12:00:00,24.38,24.41,24.34,24.38,50000.0,15.1193,15.1379,15.0945,15.1193,50000.0
2005-11-04 12:30:00,24.38,24.38,24.21,24.28,45800.0,15.1193,15.1193,15.0139,15.0573,45800.0
2005-11-04 13:00:00,24.27,24.28,24.14,24.17,60000.0,15.0511,15.0573,14.9705,14.9891,60000.0
2005-11-04 13:30:00,24.14,24.15,24.11,24.12,49300.0,14.9705,14.9767,14.9519,14.9581,49300.0
2005-11-04 14:00:00,24.12,24.33,24.09,24.26,151100.0,14.9581,15.0883,14.9395,15.0449,151100.0
2005-11-04 14:30:00,24.26,24.28,24.14,24.2,79600.0,15.0449,15.0573,14.9705,15.0077,79600.0
2005-11-04 15:00:00,24.19,24.2,24.12,24.15,77700.0,15.0015,15.0077,14.9581,14.9767,77700.0
2005-11-04 15:30:00,24.14,24.26,24.14,24.18,138900.0,14.9705,15.0449,14.9705,14.9953,138900.0
2005-11-07 09:30:00,24.1,24.37,24.06,24.11,188000.0,14.9457,15.1131,14.9209,14.9519,188000.0
2005-11-07 10:00:00,24.11,24.11,24.0,24.01,201400.0,14.9519,14.9519,14.8837,14.8899,201400.0
2005-11-07 10:30:00,24.01,24.09,24.0,24.09,308100.0,14.8899,14.9395,14.8837,14.9395,308100.0
2005-11-07 11:00:00,24.09,24.11,24.0,24.02,241600.0,14.9395,14.9519,14.8837,14.8961,241600.0
2005-11-07 11:30:00,24.01,24.13,24.01,24.05,185000.0,14.8899,14.9643,14.8899,14.9147,185000.0
2005-11-07 12:00:00,24.06,24.06,24.0,24.01,169500.0,14.9209,14.9209,14.8837,14.8899,169500.0
2005-11-07 12:30:00,24.01,24.06,24.0,24.02,148900.0,14.8899,14.9209,14.8837,14.8961,148900.0
2005-11-07 13:00:00,24.01,24.02,24.0,24.0,112600.0,14.8899,14.8961,14.8837,14.8837,112600.0
2005-11-07 13:30:00,24.01,24.01,23.95,23.95,153900.0,14.8899,14.8899,14.8527,14.8527,153900.0
2005-11-07 14:00:00,23.94,23.99,23.9,23.98,180700.0,14.8465,14.8775,14.8216,14.8713,180700.0
2005-11-07 14:30:00,23.99,24.0,23.9,23.9,273200.0,14.8775,14.8837,14.8216,14.8216,273200.0
2005-11-07 15:00:00,23.91,23.95,23.82,23.85,282800.0,14.8278,14.8527,14.772,14.7906,282800.0
2005-11-07 15:30:00,23.85,23.9,23.81,23.81,364300.0,14.7906,14.8216,14.7658,14.7658,364300.0
2005-11-08 09:30:00,23.77,23.86,23.6,23.8,213000.0,14.741,14.7968,14.6356,14.7596,213000.0
2005-11-08 10:00:00,23.78,23.8,23.68,23.73,141700.0,14.7472,14.7596,14.6852,14.7162,141700.0
2005-11-08 10:30:00,23.75,23.78,23.68,23.74,88800.0,14.7286,14.7472,14.6852,14.7224,88800.0
2005-11-08 11:00:00,23.74,23.97,23.73,23.87,135600.0,14.7224,14.8651,14.7162,14.803,135600.0
2005-11-08 11:30:00,23.88,23.92,23.78,23.8,95200.0,14.8092,14.834,14.7472,14.7596,95200.0
2005-11-08 12:00:00,23.8,23.82,23.7,23.74,89200.0,14.7596,14.772,14.6976,14.7224,89200.0
2005-11-08 12:30:00,23.75,23.75,23.69,23.71,81000.0,14.7286,14.7286,14.6914,14.7038,81000.0
2005-11-08 13:00:00,23.69,23.72,23.64,23.64,94700.0,14.6914,14.71,14.6604,14.6604,94700.0
2005-11-08 13:30:00,23.65,23.68,23.56,23.63,101800.0,14.6666,14.6852,14.6108,14.6542,101800.0
2005-11-08 14:00:00,23.61,23.72,23.57,23.72,253400.0,14.6418,14.71,14.617,14.71,253400.0
2005-11-08 14:30:00,23.71,23.74,23.69,23.72,93200.0,14.7038,14.7224,14.6914,14.71,93200.0
2005-11-08 15:00:00,23.73,23.8,23.72,23.77,204700.0,14.7162,14.7596,14.71,14.741,204700.0
2005-11-08 15:30:00,23.78,23.79,23.73,23.75,232400.0,14.7472,14.7534,14.7162,14.7286,232400.0
2005-11-09 09:30:00,23.98,24.02,23.9,24.02,213000.0,14.8713,14.8961,14.8216,14.8961,213000.0
2005-11-09 10:00:00,24.01,24.08,23.96,24.0,108700.0,14.8899,14.9333,14.8589,14.8837,108700.0
2005-11-09 10:30:00,24.0,24.05,23.99,24.0,149000.0,14.8837,14.9147,14.8775,14.8837,149000.0
2005-11-09 11:00:00,24.0,24.02,23.97,23.97,147400.0,14.8837,14.8961,14.8651,14.8651,147400.0
2005-11-09 11:30:00,23.97,24.05,23.91,24.05,105700.0,14.8651,14.9147,14.8278,14.9147,105700.0
2005-11-09 12:00:00,24.04,24.27,23.99,24.2,170800.0,14.9085,15.0511,14.8775,15.0077,170800.0
2005-11-09 12:30:00,24.2,24.24,24.15,24.19,61800.0,15.0077,15.0325,14.9767,15.0015,61800.0
2005-11-09 13:00:00,24.19,24.19,24.13,24.16,42700.0,15.0015,15.0015,14.9643,14.9829,42700.0
2005-11-09 13:30:00,24.15,24.2,24.1,24.12,48100.0,14.9767,15.0077,14.9457,14.9581,48100.0
2005-11-09 14:00:00,24.12,24.14,24.03,24.06,87100.0,14.9581,14.9705,14.9023,14.9209,87100.0
2005-11-09 14:30:00,24.06,24.11,24.0,24.04,167600.0,14.9209,14.9519,14.8837,14.9085,167600.0
2005-11-09 15:00:00,24.03,24.13,24.02,24.08,116200.0,14.9023,14.9643,14.8961,14.9333,116200.0
2005-11-09 15:30:00,24.08,24.1,23.99,24.0,171500.0,14.9333,14.9457,14.8775,14.8837,171500.0
2005-11-10 09:30:00,24.25,24.36,24.12,24.16,359200.0,15.0387,15.1069,14.9581,14.9829,359200.0
2005-11-10 10:00:00,24.17,24.26,24.05,24.1,201400.0,14.9891,15.0449,14.9147,14.9457,201400.0
2005-11-10 10:30:00,24.1,24.17,24.07,24.1,115600.0,14.9457,14.9891,14.9271,14.9457,115600.0
2005-11-10 11:00:00,24.1,24.13,24.02,24.03,246900.0,14.9457,14.9643,14.8961,14.9023,246900.0
2005-11-10 11:30:00,24.02,24.05,23.95,24.02,122600.0,14.8961,14.9147,14.8527,14.8961,122600.0
2005-11-10 12:00:00,24.03,24.08,24.01,24.07,113500.0,14.9023,14.9333,14.8899,14.9271,113500.0
2005-11-10 12:30:00,24.06,24.09,24.04,24.08,110100.0,14.9209,14.9395,14.9085,14.9333,110100.0
2005-11-10 13:00:00,24.07,24.15,24.06,24.09,172800.0,14.9271,14.9767,14.9209,14.9395,172800.0
2005-11-10 13:30:00,24.09,24.34,24.07,24.32,251600.0,14.9395,15.0945,14.9271,15.0821,251600.0
2005-11-10 14:00:00,24.32,24.35,24.28,24.31,122700.0,15.0821,15.1007,15.0573,15.0759,122700.0
2005-11-10 14:30:00,24.31,24.4,24.29,24.39,157900.0,15.0759,15.1317,15.0635,15.1255,157900.0
2005-11-10 15:00:00,24.39,24.4,24.35,24.36,112800.0,15.1255,15.1317,15.1007,15.1069,112800.0
2005-11-10 15:30:00,24.36,24.42,24.33,24.41,406300.0,15.1069,15.1441,15.0883,15.1379,406300.0
2005-11-11 09:30:00,24.41,24.48,24.29,24.37,133600.0,15.1379,15.1813,15.0635,15.1131,133600.0
2005-11-11 10:00:00,24.37,24.45,24.36,24.43,93100.0,15.1131,15.1627,15.1069,15.1503,93100.0
2005-11-11 10:30:00,24.44,24.48,24.4,24.4,179000.0,15.1565,15.1813,15.1317,15.1317,179000.0
2005-11-11 11:00:00,24.4,24.41,24.26,24.27,185400.0,15.1317,15.1379,15.0449,15.0511,185400.0
2005-11-11 11:30:00,24.27,24.34,24.25,24.28,80200.0,15.0511,15.0945,15.0387,15.0573,80200.0
2005-11-11 12:00:00,24.28,24.33,24.25,24.28,70600.0,15.0573,15.0883,15.0387,15.0573,70600.0
2005-11-11 12:30:00,24.29,24.34,24.26,24.26,80900.0,15.0635,15.0945,15.0449,15.0449,80900.0
2005-11-11 13:00:00,24.26,24.31,24.25,24.29,71400.0,15.0449,15.0759,15.0387,15.0635,71400.0
2005-11-11 13:30:00,24.28,24.3,24.25,24.27,54400.0,15.0573,15.0697,15.0387,15.0511,54400.0
2005-11-11 14:00:00,24.28,24.35,24.27,24.35,50100.0,15.0573,15.1007,15.0511,15.1007,50100.0
2005-11-11 14:30:00,24.35,24.42,24.35,24.41,68400.0,15.1007,15.1441,15.1007,15.1379,68400.0
2005-11-11 15:00:00,24.41,24.41,24.36,24.41,62800.0,15.1379,15.1379,15.1069,15.1379,62800.0
2005-11-11 15:30:00,24.41,24.45,24.38,24.41,101100.0,15.1379,15.1627,15.1193,15.1379,101100.0
2005-11-14 09:30:00,24.44,24.59,24.37,24.48,290600.0,15.1565,15.2495,15.1131,15.1813,290600.0
2005-11-14 10:00:00,24.48,24.58,24.41,24.56,135500.0,15.1813,15.2433,15.1379,15.2309,135500.0
2005-11-14 10:30:00,24.56,24.62,24.52,24.52,116900.0,15.2309,15.2682,15.2061,15.2061,116900.0
2005-11-14 11:00:00,24.52,24.53,24.41,24.48,130200.0,15.2061,15.2123,15.1379,15.1813,130200.0
2005-11-14 11:30:00,24.5,24.51,24.42,24.45,95400.0,15.1937,15.1999,15.1441,15.1627,95400.0
2005-11-14 12:00:00,24.46,24.47,24.41,24.44,112800.0,15.1689,15.1751,15.1379,15.1565,112800.0
2005-11-14 12:30:00,24.44,24.44,24.28,24.28,75700.0,15.1565,15.1565,15.0573,15.0573,75700.0
2005-11-14 13:00:00,24.28,24.3,24.23,24.25,82100.0,15.0573,15.0697,15.0263,15.0387,82100.0
2005-11-14 13:30:00,24.25,24.28,24.24,24.28,60100.0,15.0387,15.0573,15.0325,15.0573,60100.0
2005-11-14 14:00:00,24.28,24.31,24.17,24.19,108300.0,15.0573,15.0759,14.9891,15.0015,108300.0
2005-11-14 14:30:00,24.19,24.21,24.06,24.08,195400.0,15.0015,15.0139,14.9209,14.9333,195400.0
2005-11-14 15:00:00,24.08,24.15,24.08,24.13,148100.0,14.9333,14.9767,14.9333,14.9643,148100.0
2005-11-14 15:30:00,24.13,24.16,24.1,24.13,290400.0,14.9643,14.9829,14.9457,14.9643,290400.0
2005-11-15 09:30:00,24.23,24.34,24.16,24.21,297000.0,15.0263,15.0945,14.9829,15.0139,297000.0
2005-11-15 10:00:00,24.2,24.25,24.1,24.2,209600.0,15.0077,15.0387,14.9457,15.0077,209600.0
2005-11-15 10:30:00,24.19,24.31,24.19,24.3,164700.0,15.0015,15.0759,15.0015,15.0697,164700.0
2005-11-15 11:00:00,24.3,24.3,24.22,24.24,107700.0,15.0697,15.0697,15.0201,15.0325,107700.0
2005-11-15 11:30:00,24.24,24.25,24.18,24.2,96400.0,15.0325,15.0387,14.9953,15.0077,96400.0
2005-11-15 12:00:00,24.2,24.22,24.17,24.22,89300.0,15.0077,15.0201,14.9891,15.0201,89300.0
2005-11-15 12:30:00,24.22,24.23,24.09,24.1,59700.0,15.0201,15.0263,14.9395,14.9457,59700.0
2005-11-15 13:00:00,24.11,24.16,24.07,24.08,82300.0,14.9519,14.9829,14.9271,14.9333,82300.0
2005-11-15 13:30:00,24.08,24.08,24.02,24.06,126900.0,14.9333,14.9333,14.8961,14.9209,126900.0
2005-11-15 14:00:00,24.05,24.05,23.94,23.99,145500.0,14.9147,14.9147,14.8465,14.8775,145500.0
2005-11-15 14:30:00,23.99,23.99,23.9,23.91,108400.0,14.8775,14.8775,14.8216,14.8278,108400.0
2005-11-15 15:00:00,23.91,23.96,23.84,23.89,122000.0,14.8278,14.8589,14.7844,14.8154,122000.0
2005-11-15 15:30:00,23.87,23.95,23.87,23.93,186300.0,14.803,14.8527,14.803,14.8402,186300.0
2005-11-16 09:30:00,24.1,24.18,23.9,24.09,181700.0,14.9983,15.0481,14.8738,14.9921,181700.0
2005-11-16 10:00:00,24.1,24.1,24.0,24.05,91600.0,14.9983,14.9983,14.9361,14.9672,91600.0
2005-11-16 10:30:00,24.05,24.05,23.97,23.98,84600.0,14.9672,14.9672,14.9174,14.9236,84600.0
2005-11-16 11:00:00,23.99,23.99,23.9,23.95,140400.0,14.9298,14.9298,14.8738,14.905,140400.0
2005-11-16 11:30:00,23.96,24.0,23.88,23.88,116500.0,14.9112,14.9361,14.8614,14.8614,116500.0
2005-11-16 12:00:00,23.89,23.98,23.86,23.94,79500.0,14.8676,14.9236,14.8489,14.8987,79500.0
2005-11-16 12:30:00,23.94,24.02,23.94,24.0,98300.0,14.8987,14.9485,14.8987,14.9361,98300.0
2005-11-16 13:00:00,24.01,24.04,23.98,24.04,71700.0,14.9423,14.961,14.9236,14.961,71700.0
2005-11-16 13:30:00,24.03,24.04,23.98,24.01,93800.0,14.9547,14.961,14.9236,14.9423,93800.0
2005-11-16 14:00:00,24.01,24.08,24.0,24.04,62000.0,14.9423,14.9859,14.9361,14.961,62000.0
2005-11-16 14:30:00,24.05,24.07,24.0,24.06,110500.0,14.9672,14.9796,14.9361,14.9734,110500.0
2005-11-16 15:00:00,24.07,24.11,24.05,24.05,155400.0,14.9796,15.0045,14.9672,14.9672,155400.0
2005-11-16 15:30:00,24.06,24.15,24.01,24.15,250100.0,14.9734,15.0294,14.9423,15.0294,250100.0
2005-11-17 09:30:00,24.19,24.46,24.17,24.32,200300.0,15.0543,15.2223,15.0419,15.1352,200300.0
2005-11-17 10:00:00,24.32,24.32,24.17,24.29,216600.0,15.1352,15.1352,15.0419,15.1165,216600.0
2005-11-17 10:30:00,24.29,24.43,24.29,24.36,158600.0,15.1165,15.2037,15.1165,15.1601,158600.0
2005-11-17 11:00:00,24.36,24.5,24.34,24.48,190300.0,15.1601,15.2472,15.1477,15.2348,190300.0
2005-11-17 11:30:00,24.48,24.59,24.47,24.58,126700.0,15.2348,15.3032,15.2286,15.297,126700.0
2005-11-17 12:00:00,24.58,24.6,24.54,24.57,134800.0,15.297,15.3095,15.2721,15.2908,134800.0
2005-11-17 12:30:00,24.57,24.58,24.52,24.56,93500.0,15.2908,15.297,15.2597,15.2846,93500.0
2005-11-17 13:00:00,24.55,24.58,24.49,24.55,114000.0,15.2784,15.297,15.241,15.2784,114000.0
2005-11-17 13:30:00,24.55,24.59,24.51,24.58,114800.0,15.2784,15.3032,15.2535,15.297,114800.0
2005-11-17 14:00:00,24.59,24.69,24.56,24.68,179800.0,15.3032,15.3655,15.2846,15.3593,179800.0
2005-11-17 14:30:00,24.68,24.83,24.66,24.79,381100.0,15.3593,15.4526,15.3468,15.4277,381100.0
2005-11-17 15:00:00,24.78,24.8,24.73,24.74,268300.0,15.4215,15.4339,15.3904,15.3966,268300.0
2005-11-17 15:30:00,24.74,24.77,24.69,24.75,399300.0,15.3966,15.4153,15.3655,15.4028,399300.0
2005-11-18 09:30:00,24.75,25.01,24.75,24.76,602700.0,15.4028,15.5646,15.4028,15.409,602700.0
2005-11-18 10:00:00,24.75,24.76,24.59,24.59,141200.0,15.4028,15.409,15.3032,15.3032,141200.0
2005-11-18 10:30:00,24.6,24.62,24.43,24.43,156600.0,15.3095,15.3219,15.2037,15.2037,156600.0
2005-11-18 11:00:00,24.42,24.5,24.34,24.42,220800.0,15.1974,15.2472,15.1477,15.1974,220800.0
2005-11-18 11:30:00,24.41,24.44,24.36,24.4,97500.0,15.1912,15.2099,15.1601,15.185,97500.0
2005-11-18 12:00:00,24.4,24.43,24.32,24.32,53600.0,15.185,15.2037,15.1352,15.1352,53600.0
2005-11-18 12:30:00,24.33,24.35,24.27,24.29,58900.0,15.1414,15.1539,15.1041,15.1165,58900.0
2005-11-18 13:00:00,24.29,24.29,24.21,24.24,84000.0,15.1165,15.1165,15.0668,15.0854,84000.0
2005-11-18 13:30:00,24.23,24.31,24.23,24.31,78100.0,15.0792,15.129,15.0792,15.129,78100.0
2005-11-18 14:00:00,24.29,24.32,24.23,24.25,66900.0,15.1165,15.1352,15.0792,15.0917,66900.0
2005-11-18 14:30:00,24.25,24.3,24.24,24.29,106400.0,15.0917,15.1228,15.0854,15.1165,106400.0
2005-11-18 15:00:00,24.28,24.47,24.28,24.43,139800.0,15.1103,15.2286,15.1103,15.2037,139800.0
2005-11-18 15:30:00,24.44,24.55,24.41,24.51,461100.0,15.2099,15.2784,15.1912,15.2535,461100.0
2005-11-21 09:30:00,24.45,24.64,24.45,24.61,286900.0,15.2161,15.3344,15.2161,15.3157,286900.0
2005-11-21 10:00:00,24.61,24.67,24.5,24.53,273700.0,15.3157,15.353,15.2472,15.2659,273700.0
2005-11-21 10:30:00,24.52,24.53,24.38,24.45,144300.0,15.2597,15.2659,15.1726,15.2161,144300.0
2005-11-21 11:00:00,24.46,24.54,24.44,24.5,124300.0,15.2223,15.2721,15.2099,15.2472,124300.0
2005-11-21 11:30:00,24.51,24.51,24.39,24.39,114200.0,15.2535,15.2535,15.1788,15.1788,114200.0
2005-11-21 12:00:00,24.4,24.48,24.39,24.47,117500.0,15.185,15.2348,15.1788,15.2286,117500.0
2005-11-21 12:30:00,24.46,24.47,24.39,24.45,143000.0,15.2223,15.2286,15.1788,15.2161,143000.0
2005-11-21 13:00:00,24.45,24.5,24.44,24.47,70800.0,15.2161,15.2472,15.2099,15.2286,70800.0
2005-11-21 13:30:00,24.47,24.47,24.41,24.42,83000.0,15.2286,15.2286,15.1912,15.1974,83000.0
2005-11-21 14:00:00,24.42,24.45,24.42,24.43,101800.0,15.1974,15.2161,15.1974,15.2037,101800.0
2005-11-21 14:30:00,24.43,24.5,24.41,24.46,138300.0,15.2037,15.2472,15.1912,15.2223,138300.0
2005-11-21 15:00:00,24.47,24.51,24.46,24.51,150800.0,15.2286,15.2535,15.2223,15.2535,150800.0
2005-11-21 15:30:00,24.51,24.51,24.44,24.44,376200.0,15.2535,15.2535,15.2099,15.2099,376200.0
2005-11-22 09:30:00,24.6,24.64,24.52,24.58,211900.0,15.3095,15.3344,15.2597,15.297,211900.0
2005-11-22 10:00:00,24.58,24.6,24.5,24.54,418000.0,15.297,15.3095,15.2472,15.2721,418000.0
2005-11-22 10:30:00,24.54,24.6,24.5,24.52,292100.0,15.2721,15.3095,15.2472,15.2597,292100.0
2005-11-22 11:00:00,24.51,24.52,24.48,24.51,72000.0,15.2535,15.2597,15.2348,15.2535,72000.0
2005-11-22 11:30:00,24.5,24.52,24.45,24.46,263200.0,15.2472,15.2597,15.2161,15.2223,263200.0
2005-11-22 12:00:00,24.45,24.46,24.38,24.39,173500.0,15.2161,15.2223,15.1726,15.1788,173500.0
2005-11-22 12:30:00,24.38,24.42,24.38,24.42,103100.0,15.1726,15.1974,15.1726,15.1974,103100.0
2005-11-22 13:00:00,24.42,24.45,24.4,24.43,72100.0,15.1974,15.2161,15.185,15.2037,72100.0
2005-11-22 13:30:00,24.42,24.46,24.41,24.42,80800.0,15.1974,15.2223,15.1912,15.1974,80800.0
2005-11-22 14:00:00,24.42,24.54,24.42,24.46,97300.0,15.1974,15.2721,15.1974,15.2223,97300.0
2005-11-22 14:30:00,24.47,24.51,24.44,24.49,152000.0,15.2286,15.2535,15.2099,15.241,152000.0
2005-11-22 15:00:00,24.49,24.49,24.35,24.39,236700.0,15.241,15.241,15.1539,15.1788,236700.0
2005-11-22 15:30:00,24.39,24.47,24.38,24.43,228300.0,15.1788,15.2286,15.1726,15.2037,228300.0
2005-11-23 09:30:00,24.45,24.5,24.41,24.45,127400.0,15.2161,15.2472,15.1912,15.2161,127400.0
2005-11-23 10:00:00,24.45,24.48,24.41,24.43,76900.0,15.2161,15.2348,15.1912,15.2037,76900.0
2005-11-23 10:30:00,24.43,24.46,24.42,24.43,58700.0,15.2037,15.2223,15.1974,15.2037,58700.0
2005-11-23 11:00:00,24.43,24.51,24.42,24.5,108800.0,15.2037,15.2535,15.1974,15.2472,108800.0
2005-11-23 11:30:00,24.52,24.55,24.5,24.51,52400.0,15.2597,15.2784,15.2472,15.2535,52400.0
2005-11-23 12:00:00,24.52,24.53,24.48,24.48,130300.0,15.2597,15.2659,15.2348,15.2348,130300.0
2005-11-23 12:30:00,24.49,24.54,24.49,24.54,33400.0,15.241,15.2721,15.241,15.2721,33400.0
2005-11-23 13:00:00,24.53,24.53,24.48,24.51,26000.0,15.2659,15.2659,15.2348,15.2535,26000.0
2005-11-23 13:30:00,24.52,24.57,24.5,24.51,57900.0,15.2597,15.2908,15.2472,15.2535,57900.0
2005-11-23 14:00:00,24.51,24.54,24.49,24.52,40500.0,15.2535,15.2721,15.241,15.2597,40500.0
2005-11-23 14:30:00,24.52,24.54,24.5,24.52,48400.0,15.2597,15.2721,15.2472,15.2597,48400.0
2005-11-23 15:00:00,24.51,24.53,24.45,24.48,67800.0,15.2535,15.2659,15.2161,15.2348,67800.0
2005-11-23 15:30:00,24.49,24.54,24.48,24.52,307700.0,15.241,15.2721,15.2348,15.2597,307700.0
2005-11-25 09:30:00,24.62,24.62,24.52,24.55,73400.0,15.3219,15.3219,15.2597,15.2784,73400.0
2005-11-25 10:00:00,24.55,24.6,24.52,24.55,43400.0,15.2784,15.3095,15.2597,15.2784,43400.0
2005-11-25 10:30:00,24.53,24.58,24.51,24.56,33100.0,15.2659,15.297,15.2535,15.2846,33100.0
2005-11-25 11:00:00,24.56,24.57,24.52,24.57,24600.0,15.2846,15.2908,15.2597,15.2908,24600.0
2005-11-25 11:30:00,24.57,24.57,24.48,24.51,24600.0,15.2908,15.2908,15.2348,15.2535,24600.0
2005-11-25 12:00:00,24.51,24.52,24.49,24.52,19000.0,15.2535,15.2597,15.241,15.2597,19000.0
2005-11-25 12:30:00,24.52,24.52,24.48,24.49,40800.0,15.2597,15.2597,15.2348,15.241,40800.0
2005-11-25 13:00:00,24.52,24.52,24.51,24.51,51100.0,15.2597,15.2597,15.2535,15.2535,51100.0
2005-11-25 13:30:00,24.52,24.52,24.52,24.52,400.0,15.2597,15.2597,15.2597,15.2597,400.0
2005-11-25 14:00:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:30:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:00:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:30:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-28 09:30:00,24.52,24.54,24.32,24.35,224500.0,15.2597,15.2721,15.1352,15.1539,224500.0
2005-11-28 10:00:00,24.36,24.39,24.28,24.29,92300.0,15.1601,15.1788,15.1103,15.1165,92300.0
2005-11-28 10:30:00,24.29,24.39,24.29,24.37,100600.0,15.1165,15.1788,15.1165,15.1663,100600.0
2005-11-28 11:00:00,24.37,24.39,24.32,24.34,157800.0,15.1663,15.1788,15.1352,15.1477,157800.0
2005-11-28 11:30:00,24.35,24.4,24.33,24.37,206600.0,15.1539,15.185,15.1414,15.1663,206600.0
2005-11-28 12:00:00,24.36,24.37,24.32,24.37,58600.0,15.1601,15.1663,15.1352,15.1663,58600.0
2005-11-28 12:30:00,24.38,24.39,24.32,24.36,31900.0,15.1726,15.1788,15.1352,15.1601,31900.0
2005-11-28 13:00:00,24.36,24.38,24.34,24.36,65300.0,15.1601,15.1726,15.1477,15.1601,65300.0
2005-11-28 13:30:00,24.37,24.38,24.32,24.34,69600.0,15.1663,15.1726,15.1352,15.1477,69600.0
2005-11-28 14:00:00,24.33,24.36,24.3,24.31,115200.0,15.1414,15.1601,15.1228,15.129,115200.0
2005-11-28 14:30:00,24.3,24.34,24.3,24.32,53200.0,15.1228,15.1477,15.1228,15.1352,53200.0
2005-11-28 15:00:00,24.32,24.32,24.23,24.26,140100.0,15.1352,15.1352,15.0792,15.0979,140100.0
2005-11-28 15:30:00,24.25,24.3,24.25,24.29,147600.0,15.0917,15.1228,15.0917,15.1165,147600.0
2005-11-29 09:30:00,24.35,24.49,24.28,24.35,189500.0,15.1539,15.241,15.1103,15.1539,189500.0
2005-11-29 10:00:00,24.37,24.44,24.31,24.32,109500.0,15.1663,15.2099,15.129,15.1352,109500.0
2005-11-29 10:30:00,24.33,24.34,24.28,24.31,93700.0,15.1414,15.1477,15.1103,15.129,93700.0
2005-11-29 11:00:00,24.31,24.31,24.29,24.3,347900.0,15.129,15.129,15.1165,15.1228,347900.0
2005-11-29 11:30:00,24.3,24.34,24.29,24.32,91400.0,15.1228,15.1477,15.1165,15.1352,91400.0
2005-11-29 12:00:00,24.32,24.32,24.27,24.27,94200.0,15.1352,15.1352,15.1041,15.1041,94200.0
2005-11-29 12:30:00,24.27,24.3,24.26,24.26,88300.0,15.1041,15.1228,15.0979,15.0979,88300.0
2005-11-29 13:00:00,24.26,24.27,24.22,24.24,43100.0,15.0979,15.1041,15.073,15.0854,43100.0
2005-11-29 13:30:00,24.24,24.27,24.2,24.24,71700.0,15.0854,15.1041,15.0605,15.0854,71700.0
2005-11-29 14:00:00,24.24,24.25,24.21,24.24,63100.0,15.0854,15.0917,15.0668,15.0854,63100.0
2005-11-29 14:30:00,24.24,24.29,24.21,24.28,91300.0,15.0854,15.1165,15.0668,15.1103,91300.0
2005-11-29 15:00:00,24.27,24.29,24.23,24.27,67300.0,15.1041,15.1165,15.0792,15.1041,67300.0
2005-11-29 15:30:00,24.27,24.28,24.21,24.27,126100.0,15.1041,15.1103,15.0668,15.1041,126100.0
2005-11-30 09:30:00,24.23,24.34,24.01,24.02,271000.0,15.0792,15.1477,14.9423,14.9485,271000.0
2005-11-30 10:00:00,24.02,24.1,23.84,24.06,211100.0,14.9485,14.9983,14.8365,14.9734,211100.0
2005-11-30 10:30:00,24.07,24.12,24.01,24.09,110500.0,14.9796,15.0107,14.9423,14.9921,110500.0
2005-11-30 11:00:00,24.09,24.13,23.98,23.98,95800.0,14.9921,15.017,14.9236,14.9236,95800.0
2005-11-30 11:30:00,24.0,24.03,23.9,23.98,108900.0,14.9361,14.9547,14.8738,14.9236,108900.0
2005-11-30 12:00:00,23.99,23.99,23.86,23.9,139300.0,14.9298,14.9298,14.8489,14.8738,139300.0
2005-11-30 12:30:00,23.89,23.92,23.85,23.87,135900.0,14.8676,14.8863,14.8427,14.8552,135900.0
2005-11-30 13:00:00,23.87,23.88,23.75,23.75,187300.0,14.8552,14.8614,14.7805,14.7805,187300.0
2005-11-30 13:30:00,23.75,23.77,23.64,23.66,273900.0,14.7805,14.7929,14.712,14.7245,273900.0
2005-11-30 14:00:00,23.65,23.74,23.59,23.62,288100.0,14.7182,14.7743,14.6809,14.6996,288100.0
2005-11-30 14:30:00,23.63,23.69,23.57,23.61,309000.0,14.7058,14.7431,14.6685,14.6934,309000.0
2005-11-30 15:00:00,23.61,23.64,23.54,23.63,281200.0,14.6934,14.712,14.6498,14.7058,281200.0
2005-11-30 15:30:00,23.64,23.66,23.57,23.57,391200.0,14.712,14.7245,14.6685,14.6685,391200.0
2005-12-01 09:30:00,23.59,23.8,23.55,23.69,322000.0,14.6809,14.8116,14.656,14.7431,322000.0
2005-12-01 10:00:00,23.69,23.84,23.68,23.79,299100.0,14.7431,14.8365,14.7369,14.8054,299100.0
2005-12-01 10:30:00,23.78,23.91,23.77,23.9,254800.0,14.7992,14.8801,14.7929,14.8738,254800.0
2005-12-01 11:00:00,23.89,23.94,23.83,23.93,232500.0,14.8676,14.8987,14.8303,14.8925,232500.0
2005-12-01 11:30:00,23.92,24.05,23.92,24.04,521700.0,14.8863,14.9672,14.8863,14.961,521700.0
2005-12-01 12:00:00,24.04,24.09,24.03,24.07,266900.0,14.961,14.9921,14.9547,14.9796,266900.0
2005-12-01 12:30:00,24.07,24.14,24.05,24.11,191000.0,14.9796,15.0232,14.9672,15.0045,191000.0
2005-12-01 13:00:00,24.13,24.19,24.1,24.18,575300.0,15.017,15.0543,14.9983,15.0481,575300.0
2005-12-01 13:30:00,24.18,24.25,24.15,24.2,339300.0,15.0481,15.0917,15.0294,15.0605,339300.0
2005-12-01 14:00:00,24.2,24.24,24.19,24.21,249200.0,15.0605,15.0854,15.0543,15.0668,249200.0
2005-12-01 14:30:00,24.2,24.26,24.16,24.21,324300.0,15.0605,15.0979,15.0356,15.0668,324300.0
2005-12-01 15:00:00,24.21,24.25,24.16,24.19,281600.0,15.0668,15.0917,15.0356,15.0543,281600.0
2005-12-01 15:30:00,24.19,24.2,24.14,24.14,424600.0,15.0543,15.0605,15.0232,15.0232,424600.0
2005-12-02 09:30:00,24.03,24.03,23.91,23.92,185700.0,14.9547,14.9547,14.8801,14.8863,185700.0
2005-12-02 10:00:00,23.91,24.07,23.91,24.04,108400.0,14.8801,14.9796,14.8801,14.961,108400.0
2005-12-02 10:30:00,24.03,24.07,23.94,23.99,118400.0,14.9547,14.9796,14.8987,14.9298,118400.0
2005-12-02 11:00:00,24.0,24.02,23.96,24.0,268100.0,14.9361,14.9485,14.9112,14.9361,268100.0
2005-12-02 11:30:00,23.99,24.0,23.97,24.0,149200.0,14.9298,14.9361,14.9174,14.9361,149200.0
2005-12-02 12:00:00,24.0,24.01,23.98,24.01,88000.0,14.9361,14.9423,14.9236,14.9423,88000.0
2005-12-02 12:30:00,24.01,24.03,23.98,24.0,59300.0,14.9423,14.9547,14.9236,14.9361,59300.0
2005-12-02 13:00:00,24.01,24.02,23.97,24.0,59100.0,14.9423,14.9485,14.9174,14.9361,59100.0
2005-12-02 13:30:00,24.0,24.0,23.95,23.96,57200.0,14.9361,14.9361,14.905,14.9112,57200.0
2005-12-02 14:00:00,23.96,23.98,23.95,23.96,66800.0,14.9112,14.9236,14.905,14.9112,66800.0
2005-12-02 14:30:00,23.96,23.96,23.91,23.96,102800.0,14.9112,14.9112,14.8801,14.9112,102800.0
2005-12-02 15:00:00,23.96,23.99,23.91,23.92,214800.0,14.9112,14.9298,14.8801,14.8863,214800.0
2005-12-02 15:30:00,23.92,23.97,23.9,23.93,222500.0,14.8863,14.9174,14.8738,14.8925,222500.0
2005-12-05 09:30:00,23.85,23.87,23.59,23.71,218700.0,14.8427,14.8552,14.6809,14.7556,218700.0
2005-12-05 10:00:00,23.7,23.72,23.53,23.6,201600.0,14.7494,14.7618,14.6436,14.6871,201600.0
2005-12-05 10:30:00,23.59,23.68,23.57,23.65,117700.0,14.6809,14.7369,14.6685,14.7182,117700.0
2005-12-05 11:00:00,23.65,23.67,23.59,23.59,112800.0,14.7182,14.7307,14.6809,14.6809,112800.0
2005-12-05 11:30:00,23.59,23.6,23.57,23.6,90800.0,14.6809,14.6871,14.6685,14.6871,90800.0
2005-12-05 12:00:00,23.6,23.64,23.59,23.61,88500.0,14.6871,14.712,14.6809,14.6934,88500.0
2005-12-05 12:30:00,23.61,23.64,23.55,23.61,100500.0,14.6934,14.712,14.656,14.6934,100500.0
2005-12-05 13:00:00,23.6,23.61,23.51,23.56,124300.0,14.6871,14.6934,14.6311,14.6622,124300.0
2005-12-05 13:30:00,23.55,23.57,23.51,23.54,148500.0,14.656,14.6685,14.6311,14.6498,148500.0
2005-12-05 14:00:00,23.54,23.56,23.5,23.53,153700.0,14.6498,14.6622,14.6249,14.6436,153700.0
2005-12-05 14:30:00,23.54,23.57,23.5,23.53,146700.0,14.6498,14.6685,14.6249,14.6436,146700.0
2005-12-05 15:00:00,23.52,23.55,23.5,23.51,212900.0,14.6373,14.656,14.6249,14.6311,212900.0
2005-12-05 15:30:00,23.52,23.52,23.37,23.42,454800.0,14.6373,14.6373,14.544,14.5751,454800.0
2005-12-06 09:30:00,23.59,23.71,23.52,23.7,232500.0,14.6809,14.7556,14.6373,14.7494,232500.0
2005-12-06 10:00:00,23.7,23.85,23.64,23.85,241300.0,14.7494,14.8427,14.712,14.8427,241300.0
2005-12-06 10:30:00,23.85,23.85,23.72,23.75,221100.0,14.8427,14.8427,14.7618,14.7805,221100.0
2005-12-06 11:00:00,23.75,23.81,23.7,23.79,295200.0,14.7805,14.8178,14.7494,14.8054,295200.0
2005-12-06 11:30:00,23.79,23.84,23.76,23.77,239300.0,14.8054,14.8365,14.7867,14.7929,239300.0
2005-12-06 12:00:00,23.76,23.82,23.75,23.78,227900.0,14.7867,14.824,14.7805,14.7992,227900.0
2005-12-06 12:30:00,23.77,23.79,23.7,23.73,97900.0,14.7929,14.8054,14.7494,14.768,97900.0
2005-12-06 13:00:00,23.72,23.73,23.65,23.66,171300.0,14.7618,14.768,14.7182,14.7245,171300.0
2005-12-06 13:30:00,23.66,23.7,23.65,23.66,173100.0,14.7245,14.7494,14.7182,14.7245,173100.0
2005-12-06 14:00:00,23.66,23.68,23.61,23.65,81800.0,14.7245,14.7369,14.6934,14.7182,81800.0
2005-12-06 14:30:00,23.65,23.65,23.62,23.65,107800.0,14.7182,14.7182,14.6996,14.7182,107800.0
2005-12-06 15:00:00,23.65,23.65,23.61,23.64,222300.0,14.7182,14.7182,14.6934,14.712,222300.0
2005-12-06 15:30:00,23.64,23.66,23.6,23.66,311400.0,14.712,14.7245,14.6871,14.7245,311400.0
2005-12-07 09:30:00,24.0,24.06,23.79,23.9,304100.0,14.9361,14.9734,14.8054,14.8738,304100.0
2005-12-07 10:00:00,23.89,24.05,23.89,23.98,178300.0,14.8676,14.9672,14.8676,14.9236,178300.0
2005-12-07 10:30:00,23.99,24.1,23.98,23.98,247700.0,14.9298,14.9983,14.9236,14.9236,247700.0
2005-12-07 11:00:00,23.98,23.99,23.81,23.84,313700.0,14.9236,14.9298,14.8178,14.8365,313700.0
2005-12-07 11:30:00,23.83,23.93,23.81,23.88,110100.0,14.8303,14.8925,14.8178,14.8614,110100.0
2005-12-07 12:00:00,23.86,23.98,23.83,23.97,92500.0,14.8489,14.9236,14.8303,14.9174,92500.0
2005-12-07 12:30:00,23.96,24.04,23.96,24.01,89100.0,14.9112,14.961,14.9112,14.9423,89100.0
2005-12-07 13:00:00,24.01,24.07,24.0,24.05,278500.0,14.9423,14.9796,14.9361,14.9672,278500.0
2005-12-07 13:30:00,24.04,24.08,24.01,24.02,119700.0,14.961,14.9859,14.9423,14.9485,119700.0
2005-12-07 14:00:00,24.02,24.08,24.0,24.05,134200.0,14.9485,14.9859,14.9361,14.9672,134200.0
2005-12-07 14:30:00,24.05,24.1,24.01,24.03,153500.0,14.9672,14.9983,14.9423,14.9547,153500.0
2005-12-07 15:00:00,24.03,24.08,24.0,24.05,177100.0,14.9547,14.9859,14.9361,14.9672,177100.0
2005-12-07 15:30:00,24.05,24.16,24.02,24.15,457500.0,14.9672,15.0356,14.9485,15.0294,457500.0
2005-12-08 09:30:00,24.18,24.6,24.13,24.53,330700.0,15.0481,15.3095,15.017,15.2659,330700.0
2005-12-08 10:00:00,24.53,24.63,24.48,24.59,262700.0,15.2659,15.3281,15.2348,15.3032,262700.0
2005-12-08 10:30:00,24.58,24.71,24.48,24.69,280700.0,15.297,15.3779,15.2348,15.3655,280700.0
2005-12-08 11:00:00,24.69,24.76,24.57,24.62,301900.0,15.3655,15.409,15.2908,15.3219,301900.0
2005-12-08 11:30:00,24.63,24.7,24.56,24.66,156100.0,15.3281,15.3717,15.2846,15.3468,156100.0
2005-12-08 12:00:00,24.66,24.69,24.63,24.65,197500.0,15.3468,15.3655,15.3281,15.3406,197500.0
2005-12-08 12:30:00,24.65,24.68,24.58,24.64,171500.0,15.3406,15.3593,15.297,15.3344,171500.0
2005-12-08 13:00:00,24.63,24.65,24.46,24.57,181000.0,15.3281,15.3406,15.2223,15.2908,181000.0
2005-12-08 13:30:00,24.58,24.61,24.54,24.59,160400.0,15.297,15.3157,15.2721,15.3032,160400.0
2005-12-08 14:00:00,24.59,24.6,24.5,24.51,171700.0,15.3032,15.3095,15.2472,15.2535,171700.0
2005-12-08 14:30:00,24.51,24.52,24.37,24.41,147700.0,15.2535,15.2597,15.1663,15.1912,147700.0
2005-12-08 15:00:00,24.4,24.59,24.4,24.58,235400.0,15.185,15.3032,15.185,15.297,235400.0
2005-12-08 15:30:00,24.58,24.67,24.58,24.62,386100.0,15.297,15.353,15.297,15.3219,386100.0
2005-12-09 09:30:00,24.73,24.85,24.66,24.82,177100.0,15.3904,15.4651,15.3468,15.4464,177100.0
2005-12-09 10:00:00,24.82,24.85,24.7,24.75,415900.0,15.4464,15.4651,15.3717,15.4028,415900.0
2005-12-09 10:30:00,24.75,24.85,24.73,24.84,223000.0,15.4028,15.4651,15.3904,15.4588,223000.0
2005-12-09 11:00:00,24.84,24.86,24.8,24.8,156900.0,15.4588,15.4713,15.4339,15.4339,156900.0
2005-12-09 11:30:00,24.81,24.84,24.77,24.79,219100.0,15.4402,15.4588,15.4153,15.4277,219100.0
2005-12-09 12:00:00,24.79,24.84,24.77,24.8,134000.0,15.4277,15.4588,15.4153,15.4339,134000.0
2005-12-09 12:30:00,24.8,24.84,24.8,24.84,86200.0,15.4339,15.4588,15.4339,15.4588,86200.0
2005-12-09 13:00:00,24.84,24.86,24.81,24.86,85100.0,15.4588,15.4713,15.4402,15.4713,85100.0
2005-12-09 13:30:00,24.86,24.9,24.85,24.87,128000.0,15.4713,15.4962,15.4651,15.4775,128000.0
2005-12-09 14:00:00,24.89,24.94,24.86,24.91,219200.0,15.4899,15.5211,15.4713,15.5024,219200.0
2005-12-09 14:30:00,24.92,24.94,24.87,24.91,135500.0,15.5086,15.5211,15.4775,15.5024,135500.0
2005-12-09 15:00:00,24.9,24.94,24.9,24.9,234700.0,15.4962,15.5211,15.4962,15.4962,234700.0
2005-12-09 15:30:00,24.9,24.91,24.79,24.8,358800.0,15.4962,15.5024,15.4277,15.4339,358800.0
2005-12-12 09:30:00,24.95,24.96,24.77,24.8,217200.0,15.5273,15.5335,15.4153,15.4339,217200.0
2005-12-12 10:00:00,24.78,24.79,24.62,24.64,183700.0,15.4215,15.4277,15.3219,15.3344,183700.0
2005-12-12 10:30:00,24.64,24.67,24.55,24.64,181000.0,15.3344,15.353,15.2784,15.3344,181000.0
2005-12-12 11:00:00,24.64,24.85,24.58,24.84,216200.0,15.3344,15.4651,15.297,15.4588,216200.0
2005-12-12 11:30:00,24.83,24.92,24.82,24.82,116200.0,15.4526,15.5086,15.4464,15.4464,116200.0
2005-12-12 12:00:00,24.82,24.86,24.7,24.71,67000.0,15.4464,15.4713,15.3717,15.3779,67000.0
2005-12-12 12:30:00,24.71,24.72,24.65,24.7,147800.0,15.3779,15.3841,15.3406,15.3717,147800.0
2005-12-12 13:00:00,24.7,24.7,24.65,24.69,94500.0,15.3717,15.3717,15.3406,15.3655,94500.0
2005-12-12 13:30:00,24.69,24.74,24.66,24.7,69000.0,15.3655,15.3966,15.3468,15.3717,69000.0
2005-12-12 14:00:00,24.7,24.73,24.7,24.71,147700.0,15.3717,15.3904,15.3717,15.3779,147700.0
2005-12-12 14:30:00,24.71,24.72,24.69,24.69,123700.0,15.3779,15.3841,15.3655,15.3655,123700.0
2005-12-12 15:00:00,24.7,24.72,24.67,24.7,115100.0,15.3717,15.3841,15.353,15.3717,115100.0
2005-12-12 15:30:00,24.7,24.77,24.69,24.75,109900.0,15.3717,15.4153,15.3655,15.4028,109900.0
2005-12-13 09:30:00,24.7,24.79,24.46,24.51,164200.0,15.3717,15.4277,15.2223,15.2535,164200.0
2005-12-13 10:00:00,24.5,24.62,24.48,24.6,136400.0,15.2472,15.3219,15.2348,15.3095,136400.0
2005-12-13 10:30:00,24.59,24.71,24.59,24.7,89600.0,15.3032,15.3779,15.3032,15.3717,89600.0
2005-12-13 11:00:00,24.71,24.74,24.66,24.74,96800.0,15.3779,15.3966,15.3468,15.3966,96800.0
2005-12-13 11:30:00,24.73,24.93,24.73,24.87,170300.0,15.3904,15.5148,15.3904,15.4775,170300.0
2005-12-13 12:00:00,24.89,24.99,24.87,24.96,108500.0,15.4899,15.5522,15.4775,15.5335,108500.0
2005-12-13 12:30:00,24.97,24.97,24.94,24.95,93700.0,15.5397,15.5397,15.5211,15.5273,93700.0
2005-12-13 13:00:00,24.95,24.95,24.84,24.86,117600.0,15.5273,15.5273,15.4588,15.4713,117600.0
2005-12-13 13:30:00,24.86,24.86,24.8,24.81,82800.0,15.4713,15.4713,15.4339,15.4402,82800.0
2005-12-13 14:00:00,24.81,24.96,24.77,24.82,186800.0,15.4402,15.5335,15.4153,15.4464,186800.0
2005-12-13 14:30:00,24.82,24.84,24.77,24.78,260900.0,15.4464,15.4588,15.4153,15.4215,260900.0
2005-12-13 15:00:00,24.78,24.81,24.72,24.73,193200.0,15.4215,15.4402,15.3841,15.3904,193200.0
2005-12-13 15:30:00,24.73,24.77,24.68,24.71,253300.0,15.3904,15.4153,15.3593,15.3779,253300.0
2005-12-14 09:30:00,24.75,24.88,24.72,24.83,102400.0,15.4028,15.4837,15.3841,15.4526,102400.0
2005-12-14 10:00:00,24.83,24.92,24.79,24.88,167500.0,15.4526,15.5086,15.4277,15.4837,167500.0
2005-12-14 10:30:00,24.87,24.89,24.78,24.78,57500.0,15.4775,15.4899,15.4215,15.4215,57500.0
2005-12-14 11:00:00,24.78,24.79,24.7,24.73,88100.0,15.4215,15.4277,15.3717,15.3904,88100.0
2005-12-14 11:30:00,24.73,24.73,24.66,24.69,54700.0,15.3904,15.3904,15.3468,15.3655,54700.0
2005-12-14 12:00:00,24.69,24.76,24.67,24.67,85900.0,15.3655,15.409,15.353,15.353,85900.0
2005-12-14 12:30:00,24.67,24.72,24.65,24.68,74200.0,15.353,15.3841,15.3406,15.3593,74200.0
2005-12-14 13:00:00,24.67,24.67,24.59,24.62,133600.0,15.353,15.353,15.3032,15.3219,133600.0
2005-12-14 13:30:00,24.63,24.69,24.6,24.6,104000.0,15.3281,15.3655,15.3095,15.3095,104000.0
2005-12-14 14:00:00,24.59,24.67,24.58,24.66,190500.0,15.3032,15.353,15.297,15.3468,190500.0
2005-12-14 14:30:00,24.66,24.66,24.6,24.6,122700.0,15.3468,15.3468,15.3095,15.3095,122700.0
2005-12-14 15:00:00,24.6,24.61,24.54,24.59,104800.0,15.3095,15.3157,15.2721,15.3032,104800.0
2005-12-14 15:30:00,24.59,24.6,24.52,24.54,237200.0,15.3032,15.3095,15.2597,15.2721,237200.0
2005-12-15 09:30:00,24.61,24.65,24.41,24.43,152500.0,15.3157,15.3406,15.1912,15.2037,152500.0
2005-12-15 10:00:00,24.41,24.55,24.41,24.47,121500.0,15.1912,15.2784,15.1912,15.2286,121500.0
2005-12-15 10:30:00,24.49,24.51,24.41,24.44,118800.0,15.241,15.2535,15.1912,15.2099,118800.0
2005-12-15 11:00:00,24.44,24.5,24.41,24.42,140100.0,15.2099,15.2472,15.1912,15.1974,140100.0
2005-12-15 11:30:00,24.43,24.62,24.42,24.59,163200.0,15.2037,15.3219,15.1974,15.3032,163200.0
2005-12-15 12:00:00,24.58,24.65,24.55,24.65,108400.0,15.297,15.3406,15.2784,15.3406,108400.0
2005-12-15 12:30:00,24.65,24.7,24.65,24.7,91100.0,15.3406,15.3717,15.3406,15.3717,91100.0
2005-12-15 13:00:00,24.69,24.7,24.6,24.65,64500.0,15.3655,15.3717,15.3095,15.3406,64500.0
2005-12-15 13:30:00,24.65,24.71,24.65,24.71,56200.0,15.3406,15.3779,15.3406,15.3779,56200.0
2005-12-15 14:00:00,24.7,24.75,24.69,24.71,86500.0,15.3717,15.4028,15.3655,15.3779,86500.0
2005-12-15 14:30:00,24.7,24.72,24.65,24.65,97200.0,15.3717,15.3841,15.3406,15.3406,97200.0
2005-12-15 15:00:00,24.67,24.8,24.66,24.77,90100.0,15.353,15.4339,15.3468,15.4153,90100.0
2005-12-15 15:30:00,24.77,24.82,24.74,24.81,157500.0,15.4153,15.4464,15.3966,15.4402,157500.0
2005-12-16 09:30:00,24.89,24.9,24.8,24.87,632000.0,15.4899,15.4962,15.4339,15.4775,632000.0
2005-12-16 10:00:00,24.88,24.91,24.86,24.9,120100.0,15.4837,15.5024,15.4713,15.4962,120100.0
2005-12-16 10:30:00,24.91,24.99,24.88,24.95,92900.0,15.5024,15.5522,15.4837,15.5273,92900.0
2005-12-16 11:00:00,24.95,24.99,24.89,24.97,107000.0,15.5273,15.5522,15.4899,15.5397,107000.0
2005-12-16 11:30:00,24.98,24.98,24.92,24.96,52500.0,15.546,15.546,15.5086,15.5335,52500.0
2005-12-16 12:00:00,24.96,25.0,24.95,25.0,83200.0,15.5335,15.5584,15.5273,15.5584,83200.0
2005-12-16 12:30:00,25.0,25.0,24.96,24.96,38600.0,15.5584,15.5584,15.5335,15.5335,38600.0
2005-12-16 13:00:00,24.96,25.05,24.96,25.03,127500.0,15.5335,15.5895,15.5335,15.5771,127500.0
2005-12-16 13:30:00,25.04,25.09,25.01,25.01,82400.0,15.5833,15.6144,15.5646,15.5646,82400.0
2005-12-16 14:00:00,25.02,25.02,25.0,25.0,86800.0,15.5708,15.5708,15.5584,15.5584,86800.0
2005-12-16 14:30:00,25.01,25.02,24.95,24.96,88100.0,15.5646,15.5708,15.5273,15.5335,88100.0
2005-12-16 15:00:00,24.96,25.01,24.92,25.01,152300.0,15.5335,15.5646,15.5086,15.5646,152300.0
2005-12-16 15:30:00,25.0,25.1,24.95,25.06,443800.0,15.5584,15.6206,15.5273,15.5957,443800.0
2005-12-19 09:30:00,25.06,25.25,24.97,24.99,313200.0,15.5957,15.714,15.5397,15.5522,313200.0
2005-12-19 10:00:00,24.99,24.99,24.8,24.8,152000.0,15.5522,15.5522,15.4339,15.4339,152000.0
2005-12-19 10:30:00,24.81,24.81,24.67,24.67,166800.0,15.4402,15.4402,15.353,15.353,166800.0
2005-12-19 11:00:00,24.67,24.72,24.66,24.67,108500.0,15.353,15.3841,15.3468,15.353,108500.0
2005-12-19 11:30:00,24.67,24.69,24.65,24.65,77900.0,15.353,15.3655,15.3406,15.3406,77900.0
2005-12-19 12:00:00,24.66,24.67,24.59,24.59,71300.0,15.3468,15.353,15.3032,15.3032,71300.0
2005-12-19 12:30:00,24.59,24.64,24.54,24.62,93600.0,15.3032,15.3344,15.2721,15.3219,93600.0
2005-12-19 13:00:00,24.62,24.62,24.55,24.62,79000.0,15.3219,15.3219,15.2784,15.3219,79000.0
2005-12-19 13:30:00,24.62,24.75,24.61,24.69,195100.0,15.3219,15.4028,15.3157,15.3655,195100.0
2005-12-19 14:00:00,24.67,24.68,24.62,24.63,405200.0,15.353,15.3593,15.3219,15.3281,405200.0
2005-12-19 14:30:00,24.63,24.69,24.61,24.69,151200.0,15.3281,15.3655,15.3157,15.3655,151200.0
2005-12-19 15:00:00,24.68,24.7,24.63,24.66,230400.0,15.3593,15.3717,15.3281,15.3468,230400.0
2005-12-19 15:30:00,24.65,24.65,24.56,24.57,288700.0,15.3406,15.3406,15.2846,15.2908,288700.0
2005-12-20 09:30:00,24.51,24.79,24.51,24.71,142200.0,15.2535,15.4277,15.2535,15.3779,142200.0
2005-12-20 10:00:00,24.71,24.71,24.57,24.59,178000.0,15.3779,15.3779,15.2908,15.3032,178000.0
2005-12-20 10:30:00,24.59,24.6,24.45,24.51,293400.0,15.3032,15.3095,15.2161,15.2535,293400.0
2005-12-20 11:00:00,24.51,24.55,24.48,24.51,162200.0,15.2535,15.2784,15.2348,15.2535,162200.0
2005-12-20 11:30:00,24.49,24.52,24.44,24.45,108500.0,15.241,15.2597,15.2099,15.2161,108500.0
2005-12-20 12:00:00,24.44,24.52,24.44,24.51,131100.0,15.2099,15.2597,15.2099,15.2535,131100.0
2005-12-20 12:30:00,24.51,24.51,24.38,24.44,118900.0,15.2535,15.2535,15.1726,15.2099,118900.0
2005-12-20 13:00:00,24.43,24.45,24.37,24.39,97200.0,15.2037,15.2161,15.1663,15.1788,97200.0
2005-12-20 13:30:00,24.39,24.4,24.31,24.34,129600.0,15.1788,15.185,15.129,15.1477,129600.0
2005-12-20 14:00:00,24.34,24.35,24.24,24.29,171900.0,15.1477,15.1539,15.0854,15.1165,171900.0
2005-12-20 14:30:00,24.29,24.32,24.24,24.31,247100.0,15.1165,15.1352,15.0854,15.129,247100.0
2005-12-20 15:00:00,24.31,24.32,24.17,24.19,232800.0,15.129,15.1352,15.0419,15.0543,232800.0
2005-12-20 15:30:00,24.18,24.34,24.18,24.28,300400.0,15.0481,15.1477,15.0481,15.1103,300400.0
2005-12-21 09:30:00,24.28,24.56,24.28,24.5,225600.0,15.1103,15.2846,15.1103,15.2472,225600.0
2005-12-21 10:00:00,24.5,24.65,24.48,24.64,120000.0,15.2472,15.3406,15.2348,15.3344,120000.0
2005-12-21 10:30:00,24.64,24.77,24.6,24.72,172500.0,15.3344,15.4153,15.3095,15.3841,172500.0
2005-12-21 11:00:00,24.72,24.73,24.64,24.7,140300.0,15.3841,15.3904,15.3344,15.3717,140300.0
2005-12-21 11:30:00,24.69,24.79,24.69,24.78,104800.0,15.3655,15.4277,15.3655,15.4215,104800.0
2005-12-21 12:00:00,24.75,24.88,24.75,24.87,134200.0,15.4028,15.4837,15.4028,15.4775,134200.0
2005-12-21 12:30:00,24.87,24.89,24.84,24.88,73800.0,15.4775,15.4899,15.4588,15.4837,73800.0
2005-12-21 13:00:00,24.88,24.91,24.87,24.91,148900.0,15.4837,15.5024,15.4775,15.5024,148900.0
2005-12-21 13:30:00,24.91,24.91,24.83,24.85,155800.0,15.5024,15.5024,15.4526,15.4651,155800.0
2005-12-21 14:00:00,24.84,24.91,24.82,24.85,125800.0,15.4588,15.5024,15.4464,15.4651,125800.0
2005-12-21 14:30:00,24.85,24.95,24.85,24.91,162500.0,15.4651,15.5273,15.4651,15.5024,162500.0
2005-12-21 15:00:00,24.91,24.98,24.89,24.98,154700.0,15.5024,15.546,15.4899,15.546,154700.0
2005-12-21 15:30:00,24.98,25.09,24.98,25.01,233400.0,15.546,15.6144,15.546,15.5646,233400.0
2005-12-22 09:30:00,25.0,25.07,25.0,25.04,118500.0,15.5584,15.602,15.5584,15.5833,118500.0
2005-12-22 10:00:00,25.03,25.08,25.01,25.03,104000.0,15.5771,15.6082,15.5646,15.5771,104000.0
2005-12-22 10:30:00,25.03,25.04,24.9,24.96,226600.0,15.5771,15.5833,15.4962,15.5335,226600.0
2005-12-22 11:00:00,24.95,24.96,24.77,24.79,129600.0,15.5273,15.5335,15.4153,15.4277,129600.0
2005-12-22 11:30:00,24.79,24.83,24.65,24.67,156200.0,15.4277,15.4526,15.3406,15.353,156200.0
2005-12-22 12:00:00,24.66,24.66,24.55,24.56,99000.0,15.3468,15.3468,15.2784,15.2846,99000.0
2005-12-22 12:30:00,24.57,24.59,24.53,24.57,78800.0,15.2908,15.3032,15.2659,15.2908,78800.0
2005-12-22 13:00:00,24.57,24.65,24.52,24.64,208400.0,15.2908,15.3406,15.2597,15.3344,208400.0
2005-12-22 13:30:00,24.64,24.68,24.59,24.67,120000.0,15.3344,15.3593,15.3032,15.353,120000.0
2005-12-22 14:00:00,24.68,24.71,24.66,24.67,64700.0,15.3593,15.3779,15.3468,15.353,64700.0
2005-12-22 14:30:00,24.68,24.72,24.64,24.66,82200.0,15.3593,15.3841,15.3344,15.3468,82200.0
2005-12-22 15:00:00,24.66,24.7,24.61,24.69,224700.0,15.3468,15.3717,15.3157,15.3655,224700.0
2005-12-22 15:30:00,24.7,24.73,24.66,24.72,197300.0,15.3717,15.3904,15.3468,15.3841,197300.0
2005-12-23 09:30:00,24.85,25.1,24.83,25.09,145200.0,15.4651,15.6206,15.4526,15.6144,145200.0
2005-12-23 10:00:00,25.09,25.44,25.09,25.43,354300.0,15.6144,15.8322,15.6144,15.826,354300.0
2005-12-23 10:30:00,25.41,25.45,25.34,25.4,164500.0,15.8136,15.8385,15.77,15.8073,164500.0
2005-12-23 11:00:00,25.4,25.55,25.4,25.53,243500.0,15.8073,15.9007,15.8073,15.8882,243500.0
2005-12-23 11:30:00,25.51,25.53,25.42,25.46,127600.0,15.8758,15.8882,15.8198,15.8447,127600.0
2005-12-23 12:00:00,25.46,25.48,25.27,25.28,101100.0,15.8447,15.8571,15.7264,15.7327,101100.0
2005-12-23 12:30:00,25.29,25.33,25.18,25.21,93800.0,15.7389,15.7638,15.6704,15.6891,93800.0
2005-12-23 13:00:00,25.22,25.28,25.09,25.12,97800.0,15.6953,15.7327,15.6144,15.6331,97800.0
2005-12-23 13:30:00,25.12,25.17,25.07,25.1,50500.0,15.6331,15.6642,15.602,15.6206,50500.0
2005-12-23 14:00:00,25.11,25.16,25.08,25.14,60200.0,15.6269,15.658,15.6082,15.6455,60200.0
2005-12-23 14:30:00,25.14,25.19,25.12,25.16,70900.0,15.6455,15.6766,15.6331,15.658,70900.0
2005-12-23 15:00:00,25.16,25.19,25.15,25.16,92200.0,15.658,15.6766,15.6518,15.658,92200.0
2005-12-23 15:30:00,25.17,25.23,25.14,25.2,136800.0,15.6642,15.7015,15.6455,15.6829,136800.0
2005-12-27 09:30:00,25.2,25.3,25.18,25.27,342900.0,15.6829,15.7451,15.6704,15.7264,342900.0
2005-12-27 10:00:00,25.25,25.34,25.21,25.31,282900.0,15.714,15.77,15.6891,15.7513,282900.0
2005-12-27 10:30:00,25.32,25.34,25.26,25.32,94800.0,15.7576,15.77,15.7202,15.7576,94800.0
2005-12-27 11:00:00,25.33,25.45,25.32,25.34,178800.0,15.7638,15.8385,15.7576,15.77,178800.0
2005-12-27 11:30:00,25.33,25.34,25.18,25.2,177900.0,15.7638,15.77,15.6704,15.6829,177900.0
2005-12-27 12:00:00,25.19,25.25,25.11,25.22,108100.0,15.6766,15.714,15.6269,15.6953,108100.0
2005-12-27 12:30:00,25.21,25.29,25.2,25.21,55900.0,15.6891,15.7389,15.6829,15.6891,55900.0
2005-12-27 13:00:00,25.2,25.2,25.08,25.14,116900.0,15.6829,15.6829,15.6082,15.6455,116900.0
2005-12-27 13:30:00,25.13,25.14,25.0,25.03,89500.0,15.6393,15.6455,15.5584,15.5771,89500.0
2005-12-27 14:00:00,25.03,25.04,24.98,25.01,52000.0,15.5771,15.5833,15.546,15.5646,52000.0
2005-12-27 14:30:00,25.0,25.02,24.94,24.96,67500.0,15.5584,15.5708,15.5211,15.5335,67500.0
2005-12-27 15:00:00,24.96,24.97,24.9,24.95,54700.0,15.5335,15.5397,15.4962,15.5273,54700.0
2005-12-27 15:30:00,24.95,24.99,24.92,24.99,125200.0,15.5273,15.5522,15.5086,15.5522,125200.0
2005-12-28 09:30:00,25.09,25.3,25.08,25.23,124300.0,15.6144,15.7451,15.6082,15.7015,124300.0
2005-12-28 10:00:00,25.24,25.32,25.11,25.11,60700.0,15.7078,15.7576,15.6269,15.6269,60700.0
2005-12-28 10:30:00,25.11,25.2,25.1,25.16,99900.0,15.6269,15.6829,15.6206,15.658,99900.0
2005-12-28 11:00:00,25.15,25.22,25.14,25.2,93400.0,15.6518,15.6953,15.6455,15.6829,93400.0
2005-12-28 11:30:00,25.21,25.28,25.2,25.27,73500.0,15.6891,15.7327,15.6829,15.7264,73500.0
2005-12-28 12:00:00,25.27,25.29,25.2,25.26,62100.0,15.7264,15.7389,15.6829,15.7202,62100.0
2005-12-28 12:30:00,25.26,25.27,25.2,25.24,69000.0,15.7202,15.7264,15.6829,15.7078,69000.0
2005-12-28 13:00:00,25.24,25.24,25.2,25.2,66300.0,15.7078,15.7078,15.6829,15.6829,66300.0
2005-12-28 13:30:00,25.21,25.28,25.16,25.21,74200.0,15.6891,15.7327,15.658,15.6891,74200.0
2005-12-28 14:00:00,25.21,25.24,25.2,25.2,92300.0,15.6891,15.7078,15.6829,15.6829,92300.0
2005-12-28 14:30:00,25.21,25.22,25.2,25.21,66900.0,15.6891,15.6953,15.6829,15.6891,66900.0
2005-12-28 15:00:00,25.2,25.22,25.2,25.21,132800.0,15.6829,15.6953,15.6829,15.6891,132800.0
2005-12-28 15:30:00,25.21,25.22,25.2,25.2,165700.0,15.6891,15.6953,15.6829,15.6829,165700.0
2005-12-29 09:30:00,25.3,25.37,25.21,25.3,119800.0,15.7451,15.7887,15.6891,15.7451,119800.0
2005-12-29 10:00:00,25.3,25.4,25.3,25.37,69700.0,15.7451,15.8073,15.7451,15.7887,69700.0
2005-12-29 10:30:00,25.39,25.4,25.32,25.36,131100.0,15.8011,15.8073,15.7576,15.7824,131100.0
2005-12-29 11:00:00,25.35,25.47,25.34,25.42,146500.0,15.7762,15.8509,15.77,15.8198,146500.0
2005-12-29 11:30:00,25.42,25.43,25.35,25.35,53900.0,15.8198,15.826,15.7762,15.7762,53900.0
2005-12-29 12:00:00,25.35,25.38,25.2,25.22,78300.0,15.7762,15.7949,15.6829,15.6953,78300.0
2005-12-29 12:30:00,25.22,25.31,25.2,25.31,88200.0,15.6953,15.7513,15.6829,15.7513,88200.0
2005-12-29 13:00:00,25.3,25.3,25.22,25.23,22100.0,15.7451,15.7451,15.6953,15.7015,22100.0
2005-12-29 13:30:00,25.22,25.22,25.18,25.19,44400.0,15.6953,15.6953,15.6704,15.6766,44400.0
2005-12-29 14:00:00,25.19,25.2,25.14,25.19,71800.0,15.6766,15.6829,15.6455,15.6766,71800.0
2005-12-29 14:30:00,25.19,25.22,25.15,25.18,56800.0,15.6766,15.6953,15.6518,15.6704,56800.0
2005-12-29 15:00:00,25.17,25.19,25.09,25.14,118900.0,15.6642,15.6766,15.6144,15.6455,118900.0
2005-12-29 15:30:00,25.14,25.18,25.13,25.16,90700.0,15.6455,15.6704,15.6393,15.658,90700.0
2005-12-30 09:30:00,25.0,25.07,24.73,24.73,163400.0,15.5584,15.602,15.3904,15.3904,163400.0
2005-12-30 10:00:00,24.73,24.75,24.63,24.7,193400.0,15.3904,15.4028,15.3281,15.3717,193400.0
2005-12-30 10:30:00,24.7,24.73,24.61,24.72,88800.0,15.3717,15.3904,15.3157,15.3841,88800.0
2005-12-30 11:00:00,24.71,24.73,24.66,24.71,71300.0,15.3779,15.3904,15.3468,15.3779,71300.0
2005-12-30 11:30:00,24.72,24.79,24.71,24.76,68100.0,15.3841,15.4277,15.3779,15.409,68100.0
2005-12-30 12:00:00,24.75,24.76,24.68,24.7,60600.0,15.4028,15.409,15.3593,15.3717,60600.0
2005-12-30 12:30:00,24.69,24.75,24.68,24.69,54500.0,15.3655,15.4028,15.3593,15.3655,54500.0
2005-12-30 13:00:00,24.69,24.72,24.65,24.68,64200.0,15.3655,15.3841,15.3406,15.3593,64200.0
2005-12-30 13:30:00,24.67,24.7,24.62,24.66,72600.0,15.353,15.3717,15.3219,15.3468,72600.0
2005-12-30 14:00:00,24.64,24.72,24.59,24.59,106300.0,15.3344,15.3841,15.3032,15.3032,106300.0
2005-12-30 14:30:00,24.59,24.69,24.58,24.65,108300.0,15.3032,15.3655,15.297,15.3406,108300.0
2005-12-30 15:00:00,24.65,24.69,24.61,24.67,100800.0,15.3406,15.3655,15.3157,15.353,100800.0
2005-12-30 15:30:00,24.66,24.72,24.65,24.66,374700.0,15.3468,15.3841,15.3406,15.3468,374700.0
2006-01-03 09:30:00,24.75,24.75,24.56,24.61,355400.0,15.4028,15.4028,15.2846,15.3157,355400.0
2006-01-03 10:00:00,24.63,24.65,24.25,24.33,410800.0,15.3281,15.3406,15.0917,15.1414,410800.0
2006-01-03 10:30:00,24.34,24.34,24.12,24.19,255600.0,15.1477,15.1477,15.0107,15.0543,255600.0
2006-01-03 11:00:00,24.21,24.23,24.12,24.18,336000.0,15.0668,15.0792,15.0107,15.0481,336000.0
2006-01-03 11:30:00,24.19,24.25,24.1,24.1,245000.0,15.0543,15.0917,14.9983,14.9983,245000.0
2006-01-03 12:00:00,24.1,24.22,24.05,24.14,225200.0,14.9983,15.073,14.9672,15.0232,225200.0
2006-01-03 12:30:00,24.13,24.17,24.05,24.1,197900.0,15.017,15.0419,14.9672,14.9983,197900.0
2006-01-03 13:00:00,24.11,24.19,24.09,24.11,298800.0,15.0045,15.0543,14.9921,15.0045,298800.0
2006-01-03 13:30:00,24.1,24.19,24.09,24.15,142500.0,14.9983,15.0543,14.9921,15.0294,142500.0
2006-01-03 14:00:00,24.15,24.32,24.14,24.25,245400.0,15.0294,15.1352,15.0232,15.0917,245400.0
2006-01-03 14:30:00,24.24,24.36,24.21,24.28,279100.0,15.0854,15.1601,15.0668,15.1103,279100.0
2006-01-03 15:00:00,24.28,24.42,24.27,24.35,320900.0,15.1103,15.1974,15.1041,15.1539,320900.0
2006-01-03 15:30:00,24.36,24.44,24.29,24.39,615200.0,15.1601,15.2099,15.1165,15.1788,615200.0
2006-01-04 09:30:00,24.62,25.06,24.6,24.95,639300.0,15.3219,15.5957,15.3095,15.5273,639300.0
2006-01-04 10:00:00,24.94,25.1,24.9,25.04,677800.0,15.5211,15.6206,15.4962,15.5833,677800.0
2006-01-04 10:30:00,25.04,25.13,24.94,24.97,1323000.0,15.5833,15.6393,15.5211,15.5397,1323000.0
2006-01-04 11:00:00,24.97,25.23,24.96,25.17,1593100.0,15.5397,15.7015,15.5335,15.6642,1593100.0
2006-01-04 11:30:00,25.17,25.23,25.16,25.19,369900.0,15.6642,15.7015,15.658,15.6766,369900.0
2006-01-04 12:00:00,25.2,25.25,25.19,25.21,388800.0,15.6829,15.714,15.6766,15.6891,388800.0
2006-01-04 12:30:00,25.21,25.24,25.2,25.23,503900.0,15.6891,15.7078,15.6829,15.7015,503900.0
2006-01-04 13:00:00,25.23,25.25,25.19,25.2,228700.0,15.7015,15.714,15.6766,15.6829,228700.0
2006-01-04 13:30:00,25.2,25.22,25.1,25.2,197200.0,15.6829,15.6953,15.6206,15.6829,197200.0
2006-01-04 14:00:00,25.2,25.32,25.19,25.32,429000.0,15.6829,15.7576,15.6766,15.7576,429000.0
2006-01-04 14:30:00,25.33,25.49,25.28,25.46,785800.0,15.7638,15.8633,15.7327,15.8447,785800.0
2006-01-04 15:00:00,25.46,25.86,25.43,25.73,1115000.0,15.8447,16.0936,15.826,16.0127,1115000.0
2006-01-04 15:30:00,25.73,26.0,25.71,25.97,1059400.0,16.0127,16.1807,16.0003,16.1621,1059400.0
2006-01-05 09:30:00,26.0,26.0,25.66,25.7,743900.0,16.1807,16.1807,15.9691,15.994,743900.0
2006-01-05 10:00:00,25.7,25.88,25.61,25.64,522500.0,15.994,16.1061,15.938,15.9567,522500.0
2006-01-05 10:30:00,25.63,25.73,25.56,25.69,360500.0,15.9505,16.0127,15.9069,15.9878,360500.0
2006-01-05 11:00:00,25.69,25.89,25.65,25.7,379600.0,15.9878,16.1123,15.9629,15.994,379600.0
2006-01-05 11:30:00,25.71,25.79,25.7,25.7,281700.0,16.0003,16.05,15.994,15.994,281700.0
2006-01-05 12:00:00,25.71,25.78,25.7,25.76,207100.0,16.0003,16.0438,15.994,16.0314,207100.0
2006-01-05 12:30:00,25.75,25.76,25.7,25.71,208600.0,16.0252,16.0314,15.994,16.0003,208600.0
2006-01-05 13:00:00,25.72,25.77,25.61,25.62,220100.0,16.0065,16.0376,15.938,15.9443,220100.0
2006-01-05 13:30:00,25.62,25.66,25.6,25.6,196700.0,15.9443,15.9691,15.9318,15.9318,196700.0
2006-01-05 14:00:00,25.61,25.61,25.48,25.48,328800.0,15.938,15.938,15.8571,15.8571,328800.0
2006-01-05 14:30:00,25.48,25.49,25.41,25.44,269200.0,15.8571,15.8633,15.8136,15.8322,269200.0
2006-01-05 15:00:00,25.44,25.5,25.33,25.39,362400.0,15.8322,15.8696,15.7638,15.8011,362400.0
2006-01-05 15:30:00,25.39,25.39,25.25,25.33,542300.0,15.8011,15.8011,15.714,15.7638,542300.0
2006-01-06 09:30:00,25.72,25.75,25.61,25.7,430800.0,16.0065,16.0252,15.938,15.994,430800.0
2006-01-06 10:00:00,25.71,25.74,25.56,25.59,250500.0,16.0003,16.0189,15.9069,15.9256,250500.0
2006-01-06 10:30:00,25.6,25.62,25.48,25.51,281900.0,15.9318,15.9443,15.8571,15.8758,281900.0
2006-01-06 11:00:00,25.51,25.65,25.5,25.64,207700.0,15.8758,15.9629,15.8696,15.9567,207700.0
2006-01-06 11:30:00,25.63,25.74,25.63,25.71,191700.0,15.9505,16.0189,15.9505,16.0003,191700.0
2006-01-06 12:00:00,25.71,25.79,25.7,25.78,114300.0,16.0003,16.05,15.994,16.0438,114300.0
2006-01-06 12:30:00,25.78,25.83,25.78,25.78,113700.0,16.0438,16.0749,16.0438,16.0438,113700.0
2006-01-06 13:00:00,25.79,25.88,25.78,25.87,89600.0,16.05,16.1061,16.0438,16.0998,89600.0
2006-01-06 13:30:00,25.87,25.97,25.87,25.94,134000.0,16.0998,16.1621,16.0998,16.1434,134000.0
2006-01-06 14:00:00,25.95,26.04,25.92,25.95,560200.0,16.1496,16.2056,16.131,16.1496,560200.0
2006-01-06 14:30:00,25.95,26.03,25.92,26.01,143600.0,16.1496,16.1994,16.131,16.187,143600.0
2006-01-06 15:00:00,26.0,26.05,25.98,26.0,396700.0,16.1807,16.2119,16.1683,16.1807,396700.0
2006-01-06 15:30:00,25.99,26.05,25.98,26.04,291300.0,16.1745,16.2119,16.1683,16.2056,291300.0
2006-01-09 09:30:00,26.11,26.44,26.11,26.44,365700.0,16.2492,16.4546,16.2492,16.4546,365700.0
2006-01-09 10:00:00,26.44,26.57,26.38,26.51,377700.0,16.4546,16.5355,16.4172,16.4981,377700.0
2006-01-09 10:30:00,26.51,26.9,26.51,26.71,547000.0,16.4981,16.7408,16.4981,16.6226,547000.0
2006-01-09 11:00:00,26.7,26.71,26.54,26.56,818700.0,16.6164,16.6226,16.5168,16.5292,818700.0
2006-01-09 11:30:00,26.55,26.64,26.55,26.57,556200.0,16.523,16.579,16.523,16.5355,556200.0
2006-01-09 12:00:00,26.57,26.57,26.45,26.46,607300.0,16.5355,16.5355,16.4608,16.467,607300.0
2006-01-09 12:30:00,26.46,26.5,26.44,26.5,170400.0,16.467,16.4919,16.4546,16.4919,170400.0
2006-01-09 13:00:00,26.5,26.53,26.47,26.48,144300.0,16.4919,16.5106,16.4732,16.4795,144300.0
2006-01-09 13:30:00,26.49,26.52,26.44,26.47,176500.0,16.4857,16.5044,16.4546,16.4732,176500.0
2006-01-09 14:00:00,26.47,26.51,26.44,26.48,258600.0,16.4732,16.4981,16.4546,16.4795,258600.0
2006-01-09 14:30:00,26.49,26.5,26.45,26.46,261200.0,16.4857,16.4919,16.4608,16.467,261200.0
2006-01-09 15:00:00,26.45,26.5,26.45,26.47,285200.0,16.4608,16.4919,16.4608,16.4732,285200.0
2006-01-09 15:30:00,26.47,26.48,26.38,26.42,395000.0,16.4732,16.4795,16.4172,16.4421,395000.0
2006-01-10 09:30:00,26.45,26.67,26.28,26.38,350000.0,16.4608,16.5977,16.355,16.4172,350000.0
2006-01-10 10:00:00,26.4,26.47,26.25,26.32,301800.0,16.4297,16.4732,16.3363,16.3799,301800.0
2006-01-10 10:30:00,26.3,26.34,26.18,26.26,201400.0,16.3674,16.3923,16.2928,16.3425,201400.0
2006-01-10 11:00:00,26.26,26.26,26.2,26.21,175400.0,16.3425,16.3425,16.3052,16.3114,175400.0
2006-01-10 11:30:00,26.21,26.28,26.15,26.23,159900.0,16.3114,16.355,16.2741,16.3239,159900.0
2006-01-10 12:00:00,26.23,26.34,26.21,26.31,141500.0,16.3239,16.3923,16.3114,16.3737,141500.0
2006-01-10 12:30:00,26.31,26.31,26.16,26.19,264000.0,16.3737,16.3737,16.2803,16.299,264000.0
2006-01-10 13:00:00,26.19,26.36,26.19,26.36,109900.0,16.299,16.4048,16.299,16.4048,109900.0
2006-01-10 13:30:00,26.36,26.37,26.21,26.25,126100.0,16.4048,16.411,16.3114,16.3363,126100.0
2006-01-10 14:00:00,26.25,26.25,26.17,26.2,271400.0,16.3363,16.3363,16.2865,16.3052,271400.0
2006-01-10 14:30:00,26.2,26.21,26.11,26.14,143700.0,16.3052,16.3114,16.2492,16.2679,143700.0
2006-01-10 15:00:00,26.13,26.21,26.11,26.2,199800.0,16.2616,16.3114,16.2492,16.3052,199800.0
2006-01-10 15:30:00,26.2,26.23,26.12,26.2,195700.0,16.3052,16.3239,16.2554,16.3052,195700.0
2006-01-11 09:30:00,26.35,26.7,26.31,26.69,496700.0,16.3986,16.6164,16.3737,16.6102,496700.0
2006-01-11 10:00:00,26.66,26.8,26.61,26.74,453600.0,16.5915,16.6786,16.5604,16.6413,453600.0
2006-01-11 10:30:00,26.74,26.74,26.59,26.6,189400.0,16.6413,16.6413,16.5479,16.5541,189400.0
2006-01-11 11:00:00,26.59,26.69,26.57,26.62,191300.0,16.5479,16.6102,16.5355,16.5666,191300.0
2006-01-11 11:30:00,26.61,26.73,26.61,26.61,220700.0,16.5604,16.635,16.5604,16.5604,220700.0
2006-01-11 12:00:00,26.62,26.75,26.61,26.74,188300.0,16.5666,16.6475,16.5604,16.6413,188300.0
2006-01-11 12:30:00,26.74,26.75,26.63,26.64,192900.0,16.6413,16.6475,16.5728,16.579,192900.0
2006-01-11 13:00:00,26.64,26.68,26.6,26.61,133000.0,16.579,16.6039,16.5541,16.5604,133000.0
2006-01-11 13:30:00,26.61,26.67,26.6,26.63,158800.0,16.5604,16.5977,16.5541,16.5728,158800.0
2006-01-11 14:00:00,26.63,26.76,26.61,26.74,162600.0,16.5728,16.6537,16.5604,16.6413,162600.0
2006-01-11 14:30:00,26.74,26.77,26.7,26.75,260300.0,16.6413,16.6599,16.6164,16.6475,260300.0
2006-01-11 15:00:00,26.74,26.78,26.7,26.76,241700.0,16.6413,16.6662,16.6164,16.6537,241700.0
2006-01-11 15:30:00,26.76,26.77,26.68,26.73,320900.0,16.6537,16.6599,16.6039,16.635,320900.0
2006-01-12 09:30:00,26.95,26.95,26.71,26.76,416000.0,16.772,16.772,16.6226,16.6537,416000.0
2006-01-12 10:00:00,26.77,26.8,26.57,26.77,241900.0,16.6599,16.6786,16.5355,16.6599,241900.0
2006-01-12 10:30:00,26.78,26.83,26.68,26.71,159600.0,16.6662,16.6973,16.6039,16.6226,159600.0
2006-01-12 11:00:00,26.72,26.88,26.71,26.84,219500.0,16.6288,16.7284,16.6226,16.7035,219500.0
2006-01-12 11:30:00,26.84,26.91,26.84,26.9,174100.0,16.7035,16.7471,16.7035,16.7408,174100.0
2006-01-12 12:00:00,26.91,26.96,26.83,26.96,222700.0,16.7471,16.7782,16.6973,16.7782,222700.0
2006-01-12 12:30:00,26.95,27.04,26.95,27.04,387300.0,16.772,16.828,16.772,16.828,387300.0
2006-01-12 13:00:00,27.03,27.25,27.03,27.13,306700.0,16.8217,16.9587,16.8217,16.884,306700.0
2006-01-12 13:30:00,27.13,27.14,26.99,27.0,206700.0,16.884,16.8902,16.7969,16.8031,206700.0
2006-01-12 14:00:00,27.0,27.0,26.9,26.97,205800.0,16.8031,16.8031,16.7408,16.7844,205800.0
2006-01-12 14:30:00,26.96,26.98,26.83,26.83,219000.0,16.7782,16.7906,16.6973,16.6973,219000.0
2006-01-12 15:00:00,26.83,26.96,26.83,26.96,242800.0,16.6973,16.7782,16.6973,16.7782,242800.0
2006-01-12 15:30:00,26.96,27.05,26.95,27.05,441300.0,16.7782,16.8342,16.772,16.8342,441300.0
2006-01-13 09:30:00,27.08,27.45,27.05,27.35,493900.0,16.8529,17.0831,16.8342,17.0209,493900.0
2006-01-13 10:00:00,27.36,27.39,27.24,27.29,396400.0,17.0271,17.0458,16.9524,16.9836,396400.0
2006-01-13 10:30:00,27.29,27.3,27.25,27.27,220300.0,16.9836,16.9898,16.9587,16.9711,220300.0
2006-01-13 11:00:00,27.28,27.31,27.26,27.3,178500.0,16.9773,16.996,16.9649,16.9898,178500.0
2006-01-13 11:30:00,27.3,27.32,27.15,27.17,216700.0,16.9898,17.0022,16.8964,16.9089,216700.0
2006-01-13 12:00:00,27.18,27.2,27.02,27.02,172100.0,16.9151,16.9275,16.8155,16.8155,172100.0
2006-01-13 12:30:00,27.03,27.06,26.9,26.96,292300.0,16.8217,16.8404,16.7408,16.7782,292300.0
2006-01-13 13:00:00,26.96,27.02,26.94,27.0,177400.0,16.7782,16.8155,16.7657,16.8031,177400.0
2006-01-13 13:30:00,27.01,27.01,26.76,26.78,160100.0,16.8093,16.8093,16.6537,16.6662,160100.0
2006-01-13 14:00:00,26.79,26.8,26.72,26.75,90000.0,16.6724,16.6786,16.6288,16.6475,90000.0
2006-01-13 14:30:00,26.75,26.77,26.69,26.72,143200.0,16.6475,16.6599,16.6102,16.6288,143200.0
2006-01-13 15:00:00,26.73,26.8,26.7,26.78,123200.0,16.635,16.6786,16.6164,16.6662,123200.0
2006-01-13 15:30:00,26.78,26.85,26.77,26.82,226600.0,16.6662,16.7097,16.6599,16.6911,226600.0
2006-01-17 09:30:00,26.95,27.17,26.91,27.11,811800.0,16.772,16.9089,16.7471,16.8715,811800.0
2006-01-17 10:00:00,27.11,27.13,27.04,27.04,435300.0,16.8715,16.884,16.828,16.828,435300.0
2006-01-17 10:30:00,27.06,27.06,26.94,27.0,302000.0,16.8404,16.8404,16.7657,16.8031,302000.0
2006-01-17 11:00:00,27.0,27.04,26.97,27.02,224700.0,16.8031,16.828,16.7844,16.8155,224700.0
2006-01-17 11:30:00,27.02,27.03,26.97,26.98,161700.0,16.8155,16.8217,16.7844,16.7906,161700.0
2006-01-17 12:00:00,26.97,26.97,26.65,26.66,193400.0,16.7844,16.7844,16.5853,16.5915,193400.0
2006-01-17 12:30:00,26.66,26.72,26.55,26.66,174300.0,16.5915,16.6288,16.523,16.5915,174300.0
2006-01-17 13:00:00,26.65,26.81,26.65,26.81,96200.0,16.5853,16.6848,16.5853,16.6848,96200.0
2006-01-17 13:30:00,26.81,26.94,26.79,26.86,100400.0,16.6848,16.7657,16.6724,16.7159,100400.0
2006-01-17 14:00:00,26.87,26.92,26.85,26.86,100600.0,16.7222,16.7533,16.7097,16.7159,100600.0
2006-01-17 14:30:00,26.86,26.91,26.81,26.9,95300.0,16.7159,16.7471,16.6848,16.7408,95300.0
2006-01-17 15:00:00,26.9,26.94,26.88,26.9,106600.0,16.7408,16.7657,16.7284,16.7408,106600.0
2006-01-17 15:30:00,26.9,26.9,26.77,26.78,321600.0,16.7408,16.7408,16.6599,16.6662,321600.0
2006-01-18 09:30:00,26.4,27.5,26.4,27.47,895300.0,16.4297,17.1142,16.4297,17.0956,895300.0
2006-01-18 10:00:00,27.47,27.68,27.46,27.59,512600.0,17.0956,17.2263,17.0893,17.1703,512600.0
2006-01-18 10:30:00,27.6,27.71,27.52,27.7,478600.0,17.1765,17.2449,17.1267,17.2387,478600.0
2006-01-18 11:00:00,27.7,27.75,27.64,27.66,340000.0,17.2387,17.2698,17.2014,17.2138,340000.0
2006-01-18 11:30:00,27.66,27.69,27.49,27.69,797900.0,17.2138,17.2325,17.108,17.2325,797900.0
2006-01-18 12:00:00,27.7,27.74,27.66,27.68,384900.0,17.2387,17.2636,17.2138,17.2263,384900.0
2006-01-18 12:30:00,27.69,27.75,27.68,27.75,316100.0,17.2325,17.2698,17.2263,17.2698,316100.0
2006-01-18 13:00:00,27.75,27.8,27.71,27.73,195400.0,17.2698,17.3009,17.2449,17.2574,195400.0
2006-01-18 13:30:00,27.73,27.89,27.72,27.86,303400.0,17.2574,17.357,17.2512,17.3383,303400.0
2006-01-18 14:00:00,27.86,28.1,27.85,27.98,465000.0,17.3383,17.4876,17.3321,17.413,465000.0
2006-01-18 14:30:00,27.98,28.0,27.86,27.9,495500.0,17.413,17.4254,17.3383,17.3632,495500.0
2006-01-18 15:00:00,27.9,28.0,27.9,27.99,462100.0,17.3632,17.4254,17.3632,17.4192,462100.0
2006-01-18 15:30:00,27.99,28.07,27.94,27.97,651900.0,17.4192,17.469,17.3881,17.4067,651900.0
2006-01-19 09:30:00,28.0,28.02,27.85,28.01,644000.0,17.4254,17.4379,17.3321,17.4316,644000.0
2006-01-19 10:00:00,28.0,28.09,27.98,28.04,588300.0,17.4254,17.4814,17.413,17.4503,588300.0
2006-01-19 10:30:00,28.04,28.05,27.95,28.04,371300.0,17.4503,17.4565,17.3943,17.4503,371300.0
2006-01-19 11:00:00,28.05,28.05,27.96,27.97,382300.0,17.4565,17.4565,17.4005,17.4067,382300.0
2006-01-19 11:30:00,27.96,28.03,27.95,27.98,190600.0,17.4005,17.4441,17.3943,17.413,190600.0
2006-01-19 12:00:00,27.98,28.03,27.87,28.03,173400.0,17.413,17.4441,17.3445,17.4441,173400.0
2006-01-19 12:30:00,28.03,28.07,28.0,28.03,167900.0,17.4441,17.469,17.4254,17.4441,167900.0
2006-01-19 13:00:00,28.03,28.15,28.03,28.14,248100.0,17.4441,17.5188,17.4441,17.5125,248100.0
2006-01-19 13:30:00,28.13,28.2,28.11,28.18,159900.0,17.5063,17.5499,17.4939,17.5374,159900.0
2006-01-19 14:00:00,28.18,28.2,28.12,28.12,154200.0,17.5374,17.5499,17.5001,17.5001,154200.0
2006-01-19 14:30:00,28.13,28.14,28.05,28.09,175700.0,17.5063,17.5125,17.4565,17.4814,175700.0
2006-01-19 15:00:00,28.08,28.09,27.97,28.02,226100.0,17.4752,17.4814,17.4067,17.4379,226100.0
2006-01-19 15:30:00,28.02,28.12,28.0,28.1,352700.0,17.4379,17.5001,17.4254,17.4876,352700.0
2006-01-20 09:30:00,28.2,28.25,27.88,27.9,843000.0,17.5499,17.581,17.3507,17.3632,843000.0
2006-01-20 10:00:00,27.88,28.03,27.86,28.03,311700.0,17.3507,17.4441,17.3383,17.4441,311700.0
2006-01-20 10:30:00,28.02,28.11,27.95,28.0,270000.0,17.4379,17.4939,17.3943,17.4254,270000.0
2006-01-20 11:00:00,27.99,28.0,27.9,27.92,284900.0,17.4192,17.4254,17.3632,17.3756,284900.0
2006-01-20 11:30:00,27.91,27.91,27.73,27.74,243300.0,17.3694,17.3694,17.2574,17.2636,243300.0
2006-01-20 12:00:00,27.73,27.73,27.55,27.64,197500.0,17.2574,17.2574,17.1454,17.2014,197500.0
2006-01-20 12:30:00,27.64,27.7,27.63,27.67,172700.0,17.2014,17.2387,17.1951,17.22,172700.0
2006-01-20 13:00:00,27.67,27.69,27.51,27.63,179000.0,17.22,17.2325,17.1205,17.1951,179000.0
2006-01-20 13:30:00,27.64,27.64,27.52,27.55,113800.0,17.2014,17.2014,17.1267,17.1454,113800.0
2006-01-20 14:00:00,27.54,27.7,27.51,27.7,279000.0,17.1391,17.2387,17.1205,17.2387,279000.0
2006-01-20 14:30:00,27.7,27.7,27.55,27.56,334200.0,17.2387,17.2387,17.1454,17.1516,334200.0
2006-01-20 15:00:00,27.56,27.65,27.55,27.59,286600.0,17.1516,17.2076,17.1454,17.1703,286600.0
2006-01-20 15:30:00,27.59,27.66,27.51,27.51,401300.0,17.1703,17.2138,17.1205,17.1205,401300.0
2006-01-23 09:30:00,27.77,27.93,27.75,27.91,513000.0,17.2823,17.3818,17.2698,17.3694,513000.0
2006-01-23 10:00:00,27.91,27.93,27.81,27.91,318800.0,17.3694,17.3818,17.3072,17.3694,318800.0
2006-01-23 10:30:00,27.91,28.03,27.91,27.99,300200.0,17.3694,17.4441,17.3694,17.4192,300200.0
2006-01-23 11:00:00,28.0,28.05,27.96,28.02,195700.0,17.4254,17.4565,17.4005,17.4379,195700.0
2006-01-23 11:30:00,28.01,28.15,28.01,28.09,208900.0,17.4316,17.5188,17.4316,17.4814,208900.0
2006-01-23 12:00:00,28.09,28.14,27.91,27.91,211800.0,17.4814,17.5125,17.3694,17.3694,211800.0
2006-01-23 12:30:00,27.92,27.99,27.84,27.94,234000.0,17.3756,17.4192,17.3258,17.3881,234000.0
2006-01-23 13:00:00,27.94,28.08,27.91,28.07,101800.0,17.3881,17.4752,17.3694,17.469,101800.0
2006-01-23 13:30:00,28.06,28.06,27.95,27.95,149300.0,17.4628,17.4628,17.3943,17.3943,149300.0
2006-01-23 14:00:00,27.96,28.02,27.93,27.97,140800.0,17.4005,17.4379,17.3818,17.4067,140800.0
2006-01-23 14:30:00,27.96,28.0,27.89,28.0,157100.0,17.4005,17.4254,17.357,17.4254,157100.0
2006-01-23 15:00:00,28.0,28.04,27.96,28.03,217000.0,17.4254,17.4503,17.4005,17.4441,217000.0
2006-01-23 15:30:00,28.03,28.07,27.94,27.97,258400.0,17.4441,17.469,17.3881,17.4067,258400.0
2006-01-24 09:30:00,28.25,28.3,28.13,28.2,340400.0,17.581,17.6121,17.5063,17.5499,340400.0
2006-01-24 10:00:00,28.21,28.33,28.17,28.25,152300.0,17.5561,17.6308,17.5312,17.581,152300.0
2006-01-24 10:30:00,28.26,28.32,28.24,28.27,127800.0,17.5872,17.6246,17.5748,17.5934,127800.0
2006-01-24 11:00:00,28.27,28.3,28.23,28.25,221300.0,17.5934,17.6121,17.5685,17.581,221300.0
2006-01-24 11:30:00,28.25,28.35,28.24,28.33,142900.0,17.581,17.6432,17.5748,17.6308,142900.0
2006-01-24 12:00:00,28.34,28.37,28.27,28.3,370900.0,17.637,17.6557,17.5934,17.6121,370900.0
2006-01-24 12:30:00,28.29,28.4,28.29,28.35,178700.0,17.6059,17.6743,17.6059,17.6432,178700.0
2006-01-24 13:00:00,28.35,28.4,28.34,28.39,145100.0,17.6432,17.6743,17.637,17.6681,145100.0
2006-01-24 13:30:00,28.39,28.5,28.38,28.48,159000.0,17.6681,17.7366,17.6619,17.7241,159000.0
2006-01-24 14:00:00,28.49,28.56,28.42,28.43,177100.0,17.7304,17.7739,17.6868,17.693,177100.0
2006-01-24 14:30:00,28.43,28.47,28.27,28.29,232300.0,17.693,17.7179,17.5934,17.6059,232300.0
2006-01-24 15:00:00,28.29,28.3,28.26,28.3,147000.0,17.6059,17.6121,17.5872,17.6121,147000.0
2006-01-24 15:30:00,28.3,28.39,28.29,28.32,164800.0,17.6121,17.6681,17.6059,17.6246,164800.0
2006-01-25 09:30:00,28.45,28.45,28.27,28.4,410200.0,17.7055,17.7055,17.5934,17.6743,410200.0
2006-01-25 10:00:00,28.41,28.53,28.39,28.52,923000.0,17.6806,17.7552,17.6681,17.749,923000.0
2006-01-25 10:30:00,28.51,28.6,28.49,28.52,383000.0,17.7428,17.7988,17.7304,17.749,383000.0
2006-01-25 11:00:00,28.52,28.57,28.48,28.56,379500.0,17.749,17.7801,17.7241,17.7739,379500.0
2006-01-25 11:30:00,28.55,28.56,28.39,28.43,309000.0,17.7677,17.7739,17.6681,17.693,309000.0
2006-01-25 12:00:00,28.41,28.53,28.15,28.19,248100.0,17.6806,17.7552,17.5188,17.5437,248100.0
2006-01-25 12:30:00,28.2,28.3,28.09,28.09,169800.0,17.5499,17.6121,17.4814,17.4814,169800.0
2006-01-25 13:00:00,28.1,28.17,28.05,28.05,177600.0,17.4876,17.5312,17.4565,17.4565,177600.0
2006-01-25 13:30:00,28.05,28.06,27.94,27.94,215400.0,17.4565,17.4628,17.3881,17.3881,215400.0
2006-01-25 14:00:00,27.94,28.05,27.89,27.99,137500.0,17.3881,17.4565,17.357,17.4192,137500.0
2006-01-25 14:30:00,27.99,28.04,27.8,27.8,225000.0,17.4192,17.4503,17.3009,17.3009,225000.0
2006-01-25 15:00:00,27.8,27.93,27.8,27.92,293900.0,17.3009,17.3818,17.3009,17.3756,293900.0
2006-01-25 15:30:00,27.92,28.02,27.91,28.02,352500.0,17.3756,17.4379,17.3694,17.4379,352500.0
2006-01-26 09:30:00,28.2,28.54,28.2,28.53,408900.0,17.5499,17.7615,17.5499,17.7552,408900.0
2006-01-26 10:00:00,28.53,28.53,28.41,28.41,197600.0,17.7552,17.7552,17.6806,17.6806,197600.0
2006-01-26 10:30:00,28.41,28.48,28.35,28.47,140000.0,17.6806,17.7241,17.6432,17.7179,140000.0
2006-01-26 11:00:00,28.47,28.49,28.34,28.34,140700.0,17.7179,17.7304,17.637,17.637,140700.0
2006-01-26 11:30:00,28.35,28.37,28.3,28.35,146500.0,17.6432,17.6557,17.6121,17.6432,146500.0
2006-01-26 12:00:00,28.35,28.4,28.26,28.27,109800.0,17.6432,17.6743,17.5872,17.5934,109800.0
2006-01-26 12:30:00,28.26,28.33,28.26,28.26,78400.0,17.5872,17.6308,17.5872,17.5872,78400.0
2006-01-26 13:00:00,28.27,28.32,28.26,28.26,74100.0,17.5934,17.6246,17.5872,17.5872,74100.0
2006-01-26 13:30:00,28.26,28.27,28.16,28.26,134600.0,17.5872,17.5934,17.525,17.5872,134600.0
2006-01-26 14:00:00,28.26,28.35,28.26,28.35,264500.0,17.5872,17.6432,17.5872,17.6432,264500.0
2006-01-26 14:30:00,28.34,28.48,28.33,28.47,218500.0,17.637,17.7241,17.6308,17.7179,218500.0
2006-01-26 15:00:00,28.47,28.5,28.4,28.43,305700.0,17.7179,17.7366,17.6743,17.693,305700.0
2006-01-26 15:30:00,28.43,28.5,28.36,28.5,346400.0,17.693,17.7366,17.6495,17.7366,346400.0
2006-01-27 09:30:00,28.5,28.55,28.48,28.51,285000.0,17.7366,17.7677,17.7241,17.7428,285000.0
2006-01-27 10:00:00,28.52,28.7,28.51,28.61,331000.0,17.749,17.861,17.7428,17.805,331000.0
2006-01-27 10:30:00,28.62,28.91,28.61,28.84,304200.0,17.8113,17.9917,17.805,17.9482,304200.0
2006-01-27 11:00:00,28.81,28.93,28.81,28.92,245100.0,17.9295,18.0042,17.9295,17.998,245100.0
2006-01-27 11:30:00,28.9,28.97,28.87,28.87,209600.0,17.9855,18.0291,17.9668,17.9668,209600.0
2006-01-27 12:00:00,28.87,28.94,28.85,28.92,148700.0,17.9668,18.0104,17.9544,17.998,148700.0
2006-01-27 12:30:00,28.92,28.97,28.9,28.92,192500.0,17.998,18.0291,17.9855,17.998,192500.0
2006-01-27 13:00:00,28.91,28.92,28.76,28.77,185800.0,17.9917,17.998,17.8984,17.9046,185800.0
2006-01-27 13:30:00,28.77,28.84,28.74,28.81,130700.0,17.9046,17.9482,17.8859,17.9295,130700.0
2006-01-27 14:00:00,28.81,28.85,28.8,28.83,428000.0,17.9295,17.9544,17.9233,17.942,428000.0
2006-01-27 14:30:00,28.82,28.92,28.79,28.86,120700.0,17.9357,17.998,17.9171,17.9606,120700.0
2006-01-27 15:00:00,28.86,28.86,28.77,28.81,332100.0,17.9606,17.9606,17.9046,17.9295,332100.0
2006-01-27 15:30:00,28.81,28.93,28.79,28.87,360700.0,17.9295,18.0042,17.9171,17.9668,360700.0
2006-01-30 09:30:00,29.15,29.2,28.93,29.0,512000.0,18.1411,18.1722,18.0042,18.0477,512000.0
2006-01-30 10:00:00,29.0,29.0,28.73,28.73,230900.0,18.0477,18.0477,17.8797,17.8797,230900.0
2006-01-30 10:30:00,28.71,28.92,28.67,28.92,298300.0,17.8673,17.998,17.8424,17.998,298300.0
2006-01-30 11:00:00,28.92,28.96,28.82,28.93,162300.0,17.998,18.0229,17.9357,18.0042,162300.0
2006-01-30 11:30:00,28.93,28.94,28.85,28.85,198600.0,18.0042,18.0104,17.9544,17.9544,198600.0
2006-01-30 12:00:00,28.84,28.98,28.82,28.93,285700.0,17.9482,18.0353,17.9357,18.0042,285700.0
2006-01-30 12:30:00,28.93,28.95,28.85,28.9,202800.0,18.0042,18.0166,17.9544,17.9855,202800.0
2006-01-30 13:00:00,28.91,28.95,28.89,28.93,93800.0,17.9917,18.0166,17.9793,18.0042,93800.0
2006-01-30 13:30:00,28.92,28.98,28.92,28.92,303600.0,17.998,18.0353,17.998,17.998,303600.0
2006-01-30 14:00:00,28.92,28.94,28.88,28.93,278200.0,17.998,18.0104,17.9731,18.0042,278200.0
2006-01-30 14:30:00,28.93,28.93,28.81,28.84,194900.0,18.0042,18.0042,17.9295,17.9482,194900.0
2006-01-30 15:00:00,28.84,28.86,28.76,28.8,334700.0,17.9482,17.9606,17.8984,17.9233,334700.0
2006-01-30 15:30:00,28.81,28.82,28.7,28.75,541600.0,17.9295,17.9357,17.861,17.8922,541600.0
2006-01-31 09:30:00,29.8,31.1,29.8,30.9,2208400.0,18.5456,19.3547,18.5456,19.2302,2208400.0
2006-01-31 10:00:00,30.91,31.95,30.35,31.52,1773900.0,19.2364,19.8836,18.8879,19.616,1773900.0
2006-01-31 10:30:00,31.52,32.22,31.5,32.15,1376600.0,19.616,20.0517,19.6036,20.0081,1376600.0
2006-01-31 11:00:00,32.21,32.21,31.87,31.9,1683800.0,20.0454,20.0454,19.8339,19.8525,1683800.0
2006-01-31 11:30:00,31.89,32.05,31.83,31.92,576500.0,19.8463,19.9459,19.809,19.865,576500.0
2006-01-31 12:00:00,31.91,31.93,31.76,31.81,879100.0,19.8587,19.8712,19.7654,19.7965,879100.0
2006-01-31 12:30:00,31.8,31.81,31.42,31.47,821300.0,19.7903,19.7965,19.5538,19.5849,821300.0
2006-01-31 13:00:00,31.48,31.54,31.27,31.31,602400.0,19.5911,19.6285,19.4605,19.4853,602400.0
2006-01-31 13:30:00,31.3,31.47,31.21,31.42,711700.0,19.4791,19.5849,19.4231,19.5538,711700.0
2006-01-31 14:00:00,31.42,31.85,31.34,31.55,783000.0,19.5538,19.8214,19.504,19.6347,783000.0
2006-01-31 14:30:00,31.55,31.57,31.4,31.54,1081500.0,19.6347,19.6472,19.5414,19.6285,1081500.0
2006-01-31 15:00:00,31.55,31.65,31.46,31.62,1034900.0,19.6347,19.6969,19.5787,19.6783,1034900.0
2006-01-31 15:30:00,31.61,31.63,31.35,31.48,1429300.0,19.672,19.6845,19.5102,19.5911,1429300.0
2006-02-01 09:30:00,30.61,30.61,29.88,30.1,2585400.0,19.0497,19.0497,18.5954,18.7323,2585400.0
2006-02-01 10:00:00,30.1,30.16,30.0,30.01,1387800.0,18.7323,18.7697,18.6701,18.6763,1387800.0
2006-02-01 10:30:00,30.02,30.15,30.01,30.09,1220000.0,18.6825,18.7634,18.6763,18.7261,1220000.0
2006-02-01 11:00:00,30.09,30.21,30.05,30.21,1001300.0,18.7261,18.8008,18.7012,18.8008,1001300.0
2006-02-01 11:30:00,30.21,30.45,30.19,30.24,1092600.0,18.8008,18.9501,18.7883,18.8194,1092600.0
2006-02-01 12:00:00,30.25,30.31,30.24,30.3,583600.0,18.8257,18.863,18.8194,18.8568,583600.0
2006-02-01 12:30:00,30.3,30.35,30.26,30.34,433800.0,18.8568,18.8879,18.8319,18.8817,433800.0
2006-02-01 13:00:00,30.34,30.39,30.31,30.38,420000.0,18.8817,18.9128,18.863,18.9066,420000.0
2006-02-01 13:30:00,30.38,30.41,30.34,30.4,597600.0,18.9066,18.9252,18.8817,18.919,597600.0
2006-02-01 14:00:00,30.41,30.44,30.31,30.34,490300.0,18.9252,18.9439,18.863,18.8817,490300.0
2006-02-01 14:30:00,30.35,30.37,30.31,30.36,508500.0,18.8879,18.9003,18.863,18.8941,508500.0
2006-02-01 15:00:00,30.35,30.36,30.3,30.32,644000.0,18.8879,18.8941,18.8568,18.8692,644000.0
2006-02-01 15:30:00,30.33,30.39,30.08,30.1,1140900.0,18.8755,18.9128,18.7199,18.7323,1140900.0
2006-02-02 09:30:00,30.27,30.72,30.09,30.66,621100.0,18.8381,19.1182,18.7261,19.0808,621100.0
2006-02-02 10:00:00,30.65,30.9,30.61,30.61,506200.0,19.0746,19.2302,19.0497,19.0497,506200.0
2006-02-02 10:30:00,30.61,30.79,30.59,30.65,620500.0,19.0497,19.1617,19.0373,19.0746,620500.0
2006-02-02 11:00:00,30.65,30.73,30.61,30.65,601100.0,19.0746,19.1244,19.0497,19.0746,601100.0
2006-02-02 11:30:00,30.64,30.8,30.58,30.8,519000.0,19.0684,19.168,19.031,19.168,519000.0
2006-02-02 12:00:00,30.82,30.83,30.74,30.75,303400.0,19.1804,19.1866,19.1306,19.1368,303400.0
2006-02-02 12:30:00,30.76,30.8,30.7,30.71,359600.0,19.1431,19.168,19.1057,19.1119,359600.0
2006-02-02 13:00:00,30.71,30.72,30.61,30.61,236700.0,19.1119,19.1182,19.0497,19.0497,236700.0
2006-02-02 13:30:00,30.62,30.63,30.47,30.5,438500.0,19.0559,19.0622,18.9626,18.9813,438500.0
2006-02-02 14:00:00,30.5,30.51,30.14,30.16,387500.0,18.9813,18.9875,18.7572,18.7697,387500.0
2006-02-02 14:30:00,30.16,30.19,30.12,30.16,329000.0,18.7697,18.7883,18.7448,18.7697,329000.0
2006-02-02 15:00:00,30.16,30.25,30.15,30.23,302800.0,18.7697,18.8257,18.7634,18.8132,302800.0
2006-02-02 15:30:00,30.22,30.29,30.11,30.24,470700.0,18.807,18.8506,18.7385,18.8194,470700.0
2006-02-03 09:30:00,30.35,30.49,30.17,30.36,407600.0,18.8879,18.975,18.7759,18.8941,407600.0
2006-02-03 10:00:00,30.35,30.58,30.35,30.47,339000.0,18.8879,19.031,18.8879,18.9626,339000.0
2006-02-03 10:30:00,30.47,30.52,30.31,30.35,278200.0,18.9626,18.9937,18.863,18.8879,278200.0
2006-02-03 11:00:00,30.35,30.38,30.28,30.29,473800.0,18.8879,18.9066,18.8443,18.8506,473800.0
2006-02-03 11:30:00,30.29,30.48,30.29,30.46,303900.0,18.8506,18.9688,18.8506,18.9564,303900.0
2006-02-03 12:00:00,30.48,30.64,30.47,30.59,256900.0,18.9688,19.0684,18.9626,19.0373,256900.0
2006-02-03 12:30:00,30.6,30.65,30.53,30.55,168900.0,19.0435,19.0746,18.9999,19.0124,168900.0
2006-02-03 13:00:00,30.54,30.61,30.39,30.44,638600.0,19.0061,19.0497,18.9128,18.9439,638600.0
2006-02-03 13:30:00,30.43,30.44,30.38,30.4,209400.0,18.9377,18.9439,18.9066,18.919,209400.0
2006-02-03 14:00:00,30.4,30.4,30.22,30.23,162700.0,18.919,18.919,18.807,18.8132,162700.0
2006-02-03 14:30:00,30.23,30.3,30.21,30.23,230500.0,18.8132,18.8568,18.8008,18.8132,230500.0
2006-02-03 15:00:00,30.23,30.27,30.1,30.1,223900.0,18.8132,18.8381,18.7323,18.7323,223900.0
2006-02-03 15:30:00,30.1,30.1,30.0,30.02,436800.0,18.7323,18.7323,18.6701,18.6825,436800.0
2006-02-06 09:30:00,30.3,30.39,30.23,30.34,395500.0,18.8568,18.9128,18.8132,18.8817,395500.0
2006-02-06 10:00:00,30.33,30.33,30.22,30.26,234100.0,18.8755,18.8755,18.807,18.8319,234100.0
2006-02-06 10:30:00,30.26,30.29,30.23,30.26,287700.0,18.8319,18.8506,18.8132,18.8319,287700.0
2006-02-06 11:00:00,30.25,30.3,30.24,30.29,218900.0,18.8257,18.8568,18.8194,18.8506,218900.0
2006-02-06 11:30:00,30.28,30.28,30.2,30.21,188500.0,18.8443,18.8443,18.7946,18.8008,188500.0
2006-02-06 12:00:00,30.2,30.22,29.95,29.96,177000.0,18.7946,18.807,18.639,18.6452,177000.0
2006-02-06 12:30:00,29.95,29.96,29.79,29.86,265400.0,18.639,18.6452,18.5394,18.583,265400.0
2006-02-06 13:00:00,29.86,29.91,29.85,29.89,156700.0,18.583,18.6141,18.5767,18.6016,156700.0
2006-02-06 13:30:00,29.88,29.98,29.88,29.91,163300.0,18.5954,18.6576,18.5954,18.6141,163300.0
2006-02-06 14:00:00,29.89,29.98,29.85,29.94,197600.0,18.6016,18.6576,18.5767,18.6327,197600.0
2006-02-06 14:30:00,29.94,29.97,29.84,29.84,209900.0,18.6327,18.6514,18.5705,18.5705,209900.0
2006-02-06 15:00:00,29.85,29.89,29.83,29.89,253200.0,18.5767,18.6016,18.5643,18.6016,253200.0
2006-02-06 15:30:00,29.89,29.9,29.82,29.84,265100.0,18.6016,18.6078,18.5581,18.5705,265100.0
2006-02-07 09:30:00,29.8,29.81,29.5,29.67,546800.0,18.5456,18.5518,18.3589,18.4647,546800.0
2006-02-07 10:00:00,29.65,29.71,29.51,29.52,405200.0,18.4523,18.4896,18.3651,18.3714,405200.0
2006-02-07 10:30:00,29.52,29.68,29.52,29.67,310900.0,18.3714,18.4709,18.3714,18.4647,310900.0
2006-02-07 11:00:00,29.67,30.01,29.67,30.01,322900.0,18.4647,18.6763,18.4647,18.6763,322900.0
2006-02-07 11:30:00,30.0,30.1,29.92,30.07,222400.0,18.6701,18.7323,18.6203,18.7136,222400.0
2006-02-07 12:00:00,30.07,30.11,29.91,29.95,233800.0,18.7136,18.7385,18.6141,18.639,233800.0
2006-02-07 12:30:00,29.95,30.08,29.95,30.02,257200.0,18.639,18.7199,18.639,18.6825,257200.0
2006-02-07 13:00:00,30.02,30.05,29.95,29.99,188700.0,18.6825,18.7012,18.639,18.6639,188700.0
2006-02-07 13:30:00,29.98,30.06,29.95,30.04,184300.0,18.6576,18.7074,18.639,18.695,184300.0
2006-02-07 14:00:00,30.03,30.2,29.92,29.98,235300.0,18.6888,18.7946,18.6203,18.6576,235300.0
2006-02-07 14:30:00,29.99,30.0,29.94,29.96,144200.0,18.6639,18.6701,18.6327,18.6452,144200.0
2006-02-07 15:00:00,29.97,30.01,29.96,30.0,298700.0,18.6514,18.6763,18.6452,18.6701,298700.0
2006-02-07 15:30:00,30.0,30.0,29.9,29.98,583000.0,18.6701,18.6701,18.6078,18.6576,583000.0
2006-02-08 09:30:00,30.2,30.21,29.83,29.92,397100.0,18.7946,18.8008,18.5643,18.6203,397100.0
2006-02-08 10:00:00,29.9,29.92,29.76,29.9,300900.0,18.6078,18.6203,18.5207,18.6078,300900.0
2006-02-08 10:30:00,29.91,29.96,29.75,29.75,293700.0,18.6141,18.6452,18.5145,18.5145,293700.0
2006-02-08 11:00:00,29.75,29.88,29.66,29.83,535200.0,18.5145,18.5954,18.4585,18.5643,535200.0
2006-02-08 11:30:00,29.83,29.86,29.81,29.81,202300.0,18.5643,18.583,18.5518,18.5518,202300.0
2006-02-08 12:00:00,29.82,29.88,29.81,29.87,154200.0,18.5581,18.5954,18.5518,18.5892,154200.0
2006-02-08 12:30:00,29.86,29.92,29.86,29.89,85900.0,18.583,18.6203,18.583,18.6016,85900.0
2006-02-08 13:00:00,29.9,29.9,29.84,29.85,124100.0,18.6078,18.6078,18.5705,18.5767,124100.0
2006-02-08 13:30:00,29.85,29.95,29.84,29.91,310900.0,18.5767,18.639,18.5705,18.6141,310900.0
2006-02-08 14:00:00,29.91,30.07,29.91,30.05,486600.0,18.6141,18.7136,18.6141,18.7012,486600.0
2006-02-08 14:30:00,30.06,30.19,30.03,30.15,320200.0,18.7074,18.7883,18.6888,18.7634,320200.0
2006-02-08 15:00:00,30.15,30.59,30.13,30.58,599900.0,18.7634,19.0373,18.751,19.031,599900.0
2006-02-08 15:30:00,30.59,30.68,30.51,30.62,880800.0,19.0373,19.0933,18.9875,19.0559,880800.0
2006-02-09 09:30:00,31.25,31.5,31.0,31.41,1097900.0,19.448,19.6036,19.2924,19.5476,1097900.0
2006-02-09 10:00:00,31.4,31.45,31.04,31.04,623600.0,19.5414,19.5725,19.3173,19.3173,623600.0
2006-02-09 10:30:00,31.03,31.06,30.92,31.0,553500.0,19.3111,19.3298,19.2426,19.2924,553500.0
2006-02-09 11:00:00,31.02,31.1,30.9,31.1,351100.0,19.3049,19.3547,19.2302,19.3547,351100.0
2006-02-09 11:30:00,31.1,31.1,30.95,30.96,236800.0,19.3547,19.3547,19.2613,19.2675,236800.0
2006-02-09 12:00:00,30.96,31.03,30.95,30.99,189200.0,19.2675,19.3111,19.2613,19.2862,189200.0
2006-02-09 12:30:00,30.99,31.14,30.98,31.11,273700.0,19.2862,19.3795,19.28,19.3609,273700.0
2006-02-09 13:00:00,31.13,31.3,31.11,31.26,406100.0,19.3733,19.4791,19.3609,19.4542,406100.0
2006-02-09 13:30:00,31.27,31.4,31.19,31.38,427300.0,19.4605,19.5414,19.4107,19.5289,427300.0
2006-02-09 14:00:00,31.4,31.44,31.3,31.35,369000.0,19.5414,19.5662,19.4791,19.5102,369000.0
2006-02-09 14:30:00,31.35,31.37,31.3,31.31,202300.0,19.5102,19.5227,19.4791,19.4853,202300.0
2006-02-09 15:00:00,31.32,31.33,31.23,31.3,306900.0,19.4916,19.4978,19.4356,19.4791,306900.0
2006-02-09 15:30:00,31.28,31.44,31.16,31.26,847500.0,19.4667,19.5662,19.392,19.4542,847500.0
2006-02-10 09:30:00,31.5,31.5,31.01,31.15,540600.0,19.6036,19.6036,19.2986,19.3858,540600.0
2006-02-10 10:00:00,31.15,31.22,31.1,31.15,324700.0,19.3858,19.4293,19.3547,19.3858,324700.0
2006-02-10 10:30:00,31.15,31.16,30.91,30.92,388400.0,19.3858,19.392,19.2364,19.2426,388400.0
2006-02-10 11:00:00,30.92,31.0,30.9,30.93,385500.0,19.2426,19.2924,19.2302,19.2489,385500.0
2006-02-10 11:30:00,30.91,30.92,30.77,30.8,290800.0,19.2364,19.2426,19.1493,19.168,290800.0
2006-02-10 12:00:00,30.8,30.91,30.8,30.86,386000.0,19.168,19.2364,19.168,19.2053,386000.0
2006-02-10 12:30:00,30.86,30.91,30.85,30.87,165000.0,19.2053,19.2364,19.1991,19.2115,165000.0
2006-02-10 13:00:00,30.86,30.91,30.85,30.86,149600.0,19.2053,19.2364,19.1991,19.2053,149600.0
2006-02-10 13:30:00,30.86,30.87,30.81,30.85,148900.0,19.2053,19.2115,19.1742,19.1991,148900.0
2006-02-10 14:00:00,30.85,30.95,30.84,30.93,189100.0,19.1991,19.2613,19.1928,19.2489,189100.0
2006-02-10 14:30:00,30.93,30.96,30.88,30.92,170800.0,19.2489,19.2675,19.2177,19.2426,170800.0
2006-02-10 15:00:00,30.92,30.96,30.91,30.92,189900.0,19.2426,19.2675,19.2364,19.2426,189900.0
2006-02-10 15:30:00,30.92,30.93,30.72,30.76,737700.0,19.2426,19.2489,19.1182,19.1431,737700.0
2006-02-13 09:30:00,30.88,30.93,30.54,30.54,304600.0,19.2177,19.2489,19.0061,19.0061,304600.0
2006-02-13 10:00:00,30.54,30.63,30.5,30.56,242900.0,19.0061,19.0622,18.9813,19.0186,242900.0
2006-02-13 10:30:00,30.56,30.6,30.51,30.52,174900.0,19.0186,19.0435,18.9875,18.9937,174900.0
2006-02-13 11:00:00,30.53,30.68,30.5,30.67,187500.0,18.9999,19.0933,18.9813,19.087,187500.0
2006-02-13 11:30:00,30.67,30.71,30.58,30.59,122100.0,19.087,19.1119,19.031,19.0373,122100.0
2006-02-13 12:00:00,30.59,30.67,30.57,30.66,137800.0,19.0373,19.087,19.0248,19.0808,137800.0
2006-02-13 12:30:00,30.67,30.77,30.66,30.77,89700.0,19.087,19.1493,19.0808,19.1493,89700.0
2006-02-13 13:00:00,30.76,30.79,30.63,30.64,208200.0,19.1431,19.1617,19.0622,19.0684,208200.0
2006-02-13 13:30:00,30.64,30.69,30.57,30.64,137300.0,19.0684,19.0995,19.0248,19.0684,137300.0
2006-02-13 14:00:00,30.64,30.7,30.64,30.7,108800.0,19.0684,19.1057,19.0684,19.1057,108800.0
2006-02-13 14:30:00,30.69,30.77,30.69,30.74,146200.0,19.0995,19.1493,19.0995,19.1306,146200.0
2006-02-13 15:00:00,30.74,30.82,30.73,30.75,200600.0,19.1306,19.1804,19.1244,19.1368,200600.0
2006-02-13 15:30:00,30.75,30.78,30.73,30.74,325100.0,19.1368,19.1555,19.1244,19.1306,325100.0
2006-02-14 09:30:00,30.75,30.85,30.7,30.74,384900.0,19.1368,19.1991,19.1057,19.1306,384900.0
2006-02-14 10:00:00,30.73,30.94,30.71,30.85,391000.0,19.1244,19.2551,19.1119,19.1991,391000.0
2006-02-14 10:30:00,30.83,30.85,30.73,30.78,252200.0,19.1866,19.1991,19.1244,19.1555,252200.0
2006-02-14 11:00:00,30.79,30.93,30.78,30.93,294800.0,19.1617,19.2489,19.1555,19.2489,294800.0
2006-02-14 11:30:00,30.94,31.09,30.87,31.07,502900.0,19.2551,19.3484,19.2115,19.336,502900.0
2006-02-14 12:00:00,31.08,31.16,31.01,31.04,257900.0,19.3422,19.392,19.2986,19.3173,257900.0
2006-02-14 12:30:00,31.06,31.18,31.01,31.05,187600.0,19.3298,19.4044,19.2986,19.3235,187600.0
2006-02-14 13:00:00,31.06,31.06,30.99,31.03,111900.0,19.3298,19.3298,19.2862,19.3111,111900.0
2006-02-14 13:30:00,31.03,31.05,30.87,30.88,315500.0,19.3111,19.3235,19.2115,19.2177,315500.0
2006-02-14 14:00:00,30.88,30.98,30.85,30.97,226800.0,19.2177,19.28,19.1991,19.2737,226800.0
2006-02-14 14:30:00,31.0,31.04,30.97,30.99,318100.0,19.2924,19.3173,19.2737,19.2862,318100.0
2006-02-14 15:00:00,30.99,31.03,30.95,31.01,207500.0,19.2862,19.3111,19.2613,19.2986,207500.0
2006-02-14 15:30:00,31.02,31.05,30.86,30.92,509600.0,19.3049,19.3235,19.2053,19.2426,509600.0
2006-02-15 09:30:00,30.89,30.89,30.56,30.56,257100.0,19.2868,19.2868,19.0807,19.0807,257100.0
2006-02-15 10:00:00,30.55,30.65,30.36,30.48,528500.0,19.0745,19.1369,18.9559,19.0308,528500.0
2006-02-15 10:30:00,30.48,30.49,30.35,30.46,296100.0,19.0308,19.037,18.9496,19.0183,296100.0
2006-02-15 11:00:00,30.47,30.49,30.18,30.19,351300.0,19.0246,19.037,18.8435,18.8497,351300.0
2006-02-15 11:30:00,30.19,30.25,30.02,30.08,299400.0,18.8497,18.8872,18.7436,18.781,299400.0
2006-02-15 12:00:00,30.08,30.14,30.0,30.05,279300.0,18.781,18.8185,18.7311,18.7623,279300.0
2006-02-15 12:30:00,30.04,30.27,30.02,30.27,391600.0,18.7561,18.8997,18.7436,18.8997,391600.0
2006-02-15 13:00:00,30.25,30.4,30.25,30.32,174000.0,18.8872,18.9808,18.8872,18.9309,174000.0
2006-02-15 13:30:00,30.29,30.49,30.29,30.49,108200.0,18.9122,19.037,18.9122,19.037,108200.0
2006-02-15 14:00:00,30.48,30.56,30.48,30.52,469500.0,19.0308,19.0807,19.0308,19.0558,469500.0
2006-02-15 14:30:00,30.52,30.58,30.52,30.57,117600.0,19.0558,19.0932,19.0558,19.087,117600.0
2006-02-15 15:00:00,30.58,30.73,30.56,30.7,243900.0,19.0932,19.1869,19.0807,19.1682,243900.0
2006-02-15 15:30:00,30.71,30.77,30.6,30.64,423500.0,19.1744,19.2119,19.1057,19.1307,423500.0
2006-02-16 09:30:00,30.67,30.67,30.3,30.4,468200.0,19.1494,19.1494,18.9184,18.9808,468200.0
2006-02-16 10:00:00,30.42,30.54,30.36,30.46,239400.0,18.9933,19.0683,18.9559,19.0183,239400.0
2006-02-16 10:30:00,30.46,30.48,30.28,30.34,296100.0,19.0183,19.0308,18.9059,18.9434,296100.0
2006-02-16 11:00:00,30.34,30.44,30.3,30.44,215200.0,18.9434,19.0058,18.9184,19.0058,215200.0
2006-02-16 11:30:00,30.43,30.43,30.31,30.39,215800.0,18.9996,18.9996,18.9247,18.9746,215800.0
2006-02-16 12:00:00,30.39,30.43,30.37,30.43,165800.0,18.9746,18.9996,18.9621,18.9996,165800.0
2006-02-16 12:30:00,30.43,30.5,30.41,30.47,350500.0,18.9996,19.0433,18.9871,19.0246,350500.0
2006-02-16 13:00:00,30.47,30.49,30.42,30.46,104000.0,19.0246,19.037,18.9933,19.0183,104000.0
2006-02-16 13:30:00,30.46,30.5,30.4,30.44,103800.0,19.0183,19.0433,18.9808,19.0058,103800.0
2006-02-16 14:00:00,30.45,30.47,30.41,30.45,315900.0,19.0121,19.0246,18.9871,19.0121,315900.0
2006-02-16 14:30:00,30.44,30.6,30.43,30.59,252200.0,19.0058,19.1057,18.9996,19.0995,252200.0
2006-02-16 15:00:00,30.59,30.6,30.52,30.56,270800.0,19.0995,19.1057,19.0558,19.0807,270800.0
2006-02-16 15:30:00,30.57,30.6,30.49,30.54,235300.0,19.087,19.1057,19.037,19.0683,235300.0
2006-02-17 09:30:00,30.57,30.8,30.11,30.37,573000.0,19.087,19.2306,18.7998,18.9621,573000.0
2006-02-17 10:00:00,30.37,30.47,30.26,30.32,158100.0,18.9621,19.0246,18.8934,18.9309,158100.0
2006-02-17 10:30:00,30.33,30.35,30.25,30.3,245000.0,18.9371,18.9496,18.8872,18.9184,245000.0
2006-02-17 11:00:00,30.3,30.32,30.25,30.27,185400.0,18.9184,18.9309,18.8872,18.8997,185400.0
2006-02-17 11:30:00,30.28,30.33,30.26,30.32,110500.0,18.9059,18.9371,18.8934,18.9309,110500.0
2006-02-17 12:00:00,30.32,30.33,30.28,30.28,183900.0,18.9309,18.9371,18.9059,18.9059,183900.0
2006-02-17 12:30:00,30.29,30.3,30.25,30.28,121100.0,18.9122,18.9184,18.8872,18.9059,121100.0
2006-02-17 13:00:00,30.29,30.3,30.26,30.28,144300.0,18.9122,18.9184,18.8934,18.9059,144300.0
2006-02-17 13:30:00,30.27,30.3,30.24,30.28,98700.0,18.8997,18.9184,18.8809,18.9059,98700.0
2006-02-17 14:00:00,30.27,30.27,30.24,30.25,143800.0,18.8997,18.8997,18.8809,18.8872,143800.0
2006-02-17 14:30:00,30.25,30.25,30.16,30.19,173700.0,18.8872,18.8872,18.831,18.8497,173700.0
2006-02-17 15:00:00,30.18,30.23,30.02,30.08,328800.0,18.8435,18.8747,18.7436,18.781,328800.0
2006-02-17 15:30:00,30.07,30.13,30.03,30.08,581000.0,18.7748,18.8123,18.7498,18.781,581000.0
2006-02-21 09:30:00,30.3,30.53,30.19,30.49,647800.0,18.9184,19.062,18.8497,19.037,647800.0
2006-02-21 10:00:00,30.49,31.1,30.49,30.77,1408300.0,19.037,19.4179,19.037,19.2119,1408300.0
2006-02-21 10:30:00,30.76,31.2,30.74,31.19,937600.0,19.2056,19.4803,19.1931,19.4741,937600.0
2006-02-21 11:00:00,31.19,31.32,31.09,31.13,416600.0,19.4741,19.5553,19.4117,19.4366,416600.0
2006-02-21 11:30:00,31.15,31.27,31.12,31.12,371900.0,19.4491,19.524,19.4304,19.4304,371900.0
2006-02-21 12:00:00,31.13,31.15,31.07,31.11,177700.0,19.4366,19.4491,19.3992,19.4241,177700.0
2006-02-21 12:30:00,31.11,31.18,31.06,31.14,329200.0,19.4241,19.4679,19.3929,19.4429,329200.0
2006-02-21 13:00:00,31.14,31.17,31.1,31.12,172000.0,19.4429,19.4616,19.4179,19.4304,172000.0
2006-02-21 13:30:00,31.14,31.27,31.11,31.24,240100.0,19.4429,19.524,19.4241,19.5053,240100.0
2006-02-21 14:00:00,31.23,31.3,31.07,31.1,346800.0,19.4991,19.5428,19.3992,19.4179,346800.0
2006-02-21 14:30:00,31.1,31.21,31.1,31.11,282100.0,19.4179,19.4866,19.4179,19.4241,282100.0
2006-02-21 15:00:00,31.11,31.12,30.99,31.07,387400.0,19.4241,19.4304,19.3492,19.3992,387400.0
2006-02-21 15:30:00,31.07,31.27,31.06,31.19,659200.0,19.3992,19.524,19.3929,19.4741,659200.0
2006-02-22 09:30:00,31.29,31.33,31.01,31.15,644900.0,19.5365,19.5615,19.3617,19.4491,644900.0
2006-02-22 10:00:00,31.15,31.18,31.05,31.11,358400.0,19.4491,19.4679,19.3867,19.4241,358400.0
2006-02-22 10:30:00,31.12,31.15,31.1,31.15,220200.0,19.4304,19.4491,19.4179,19.4491,220200.0
2006-02-22 11:00:00,31.15,31.2,31.1,31.17,240500.0,19.4491,19.4803,19.4179,19.4616,240500.0
2006-02-22 11:30:00,31.17,31.18,31.11,31.17,302700.0,19.4616,19.4679,19.4241,19.4616,302700.0
2006-02-22 12:00:00,31.17,31.19,31.11,31.11,153700.0,19.4616,19.4741,19.4241,19.4241,153700.0
2006-02-22 12:30:00,31.1,31.19,31.1,31.17,82400.0,19.4179,19.4741,19.4179,19.4616,82400.0
2006-02-22 13:00:00,31.17,31.27,31.16,31.23,180900.0,19.4616,19.524,19.4554,19.4991,180900.0
2006-02-22 13:30:00,31.26,31.26,31.14,31.2,112900.0,19.5178,19.5178,19.4429,19.4803,112900.0
2006-02-22 14:00:00,31.19,31.2,31.14,31.14,115900.0,19.4741,19.4803,19.4429,19.4429,115900.0
2006-02-22 14:30:00,31.14,31.16,31.11,31.13,163200.0,19.4429,19.4554,19.4241,19.4366,163200.0
2006-02-22 15:00:00,31.13,31.14,31.04,31.09,205200.0,19.4366,19.4429,19.3804,19.4117,205200.0
2006-02-22 15:30:00,31.1,31.15,31.03,31.05,311800.0,19.4179,19.4491,19.3742,19.3867,311800.0
2006-02-23 09:30:00,31.1,31.27,31.1,31.16,431900.0,19.4179,19.524,19.4179,19.4554,431900.0
2006-02-23 10:00:00,31.16,31.2,31.1,31.11,210300.0,19.4554,19.4803,19.4179,19.4241,210300.0
2006-02-23 10:30:00,31.1,31.14,30.98,31.0,272300.0,19.4179,19.4429,19.343,19.3555,272300.0
2006-02-23 11:00:00,31.01,31.02,30.96,30.99,130400.0,19.3617,19.368,19.3305,19.3492,130400.0
2006-02-23 11:30:00,31.0,31.0,30.91,30.98,160600.0,19.3555,19.3555,19.2993,19.343,160600.0
2006-02-23 12:00:00,30.97,31.0,30.93,30.98,102300.0,19.3367,19.3555,19.3118,19.343,102300.0
2006-02-23 12:30:00,30.98,31.0,30.94,30.98,158900.0,19.343,19.3555,19.318,19.343,158900.0
2006-02-23 13:00:00,30.99,31.02,30.93,31.0,359600.0,19.3492,19.368,19.3118,19.3555,359600.0
2006-02-23 13:30:00,31.0,31.0,30.98,31.0,85100.0,19.3555,19.3555,19.343,19.3555,85100.0
2006-02-23 14:00:00,31.0,31.01,30.98,31.0,148000.0,19.3555,19.3617,19.343,19.3555,148000.0
2006-02-23 14:30:00,31.0,31.0,30.98,30.99,139100.0,19.3555,19.3555,19.343,19.3492,139100.0
2006-02-23 15:00:00,31.0,31.0,30.98,30.99,107100.0,19.3555,19.3555,19.343,19.3492,107100.0
2006-02-23 15:30:00,30.99,31.0,30.95,30.98,345500.0,19.3492,19.3555,19.3242,19.343,345500.0
2006-02-24 09:30:00,31.0,31.15,30.99,31.03,237100.0,19.3555,19.4491,19.3492,19.3742,237100.0
2006-02-24 10:00:00,31.03,31.08,30.91,30.92,142100.0,19.3742,19.4054,19.2993,19.3055,142100.0
2006-02-24 10:30:00,30.92,30.95,30.81,30.93,132500.0,19.3055,19.3242,19.2368,19.3118,132500.0
2006-02-24 11:00:00,30.93,30.95,30.85,30.89,127400.0,19.3118,19.3242,19.2618,19.2868,127400.0
2006-02-24 11:30:00,30.89,30.91,30.87,30.89,99700.0,19.2868,19.2993,19.2743,19.2868,99700.0
2006-02-24 12:00:00,30.9,30.9,30.81,30.82,68600.0,19.293,19.293,19.2368,19.2431,68600.0
2006-02-24 12:30:00,30.82,30.87,30.77,30.77,120600.0,19.2431,19.2743,19.2119,19.2119,120600.0
2006-02-24 13:00:00,30.77,30.8,30.71,30.72,140100.0,19.2119,19.2306,19.1744,19.1806,140100.0
2006-02-24 13:30:00,30.72,30.75,30.68,30.71,126400.0,19.1806,19.1994,19.1557,19.1744,126400.0
2006-02-24 14:00:00,30.71,30.86,30.71,30.85,245400.0,19.1744,19.2681,19.1744,19.2618,245400.0
2006-02-24 14:30:00,30.85,30.93,30.81,30.92,247000.0,19.2618,19.3118,19.2368,19.3055,247000.0
2006-02-24 15:00:00,30.92,31.09,30.92,31.01,403900.0,19.3055,19.4117,19.3055,19.3617,403900.0
2006-02-24 15:30:00,31.01,31.09,30.89,30.96,448000.0,19.3617,19.4117,19.2868,19.3305,448000.0
2006-02-27 09:30:00,31.28,31.5,31.0,31.44,588300.0,19.5303,19.6677,19.3555,19.6302,588300.0
2006-02-27 10:00:00,31.41,31.45,31.38,31.42,295100.0,19.6115,19.6364,19.5927,19.6177,295100.0
2006-02-27 10:30:00,31.43,31.44,31.39,31.4,168000.0,19.6239,19.6302,19.599,19.6052,168000.0
2006-02-27 11:00:00,31.4,31.56,31.4,31.56,603700.0,19.6052,19.7051,19.6052,19.7051,603700.0
2006-02-27 11:30:00,31.56,31.59,31.47,31.59,203100.0,19.7051,19.7238,19.6489,19.7238,203100.0
2006-02-27 12:00:00,31.59,31.66,31.52,31.57,228400.0,19.7238,19.7676,19.6801,19.7114,228400.0
2006-02-27 12:30:00,31.58,31.59,31.43,31.47,231500.0,19.7176,19.7238,19.6239,19.6489,231500.0
2006-02-27 13:00:00,31.48,31.71,31.48,31.59,266900.0,19.6552,19.7988,19.6552,19.7238,266900.0
2006-02-27 13:30:00,31.6,31.69,31.57,31.62,557000.0,19.7301,19.7863,19.7114,19.7426,557000.0
2006-02-27 14:00:00,31.62,31.69,31.59,31.69,162200.0,19.7426,19.7863,19.7238,19.7863,162200.0
2006-02-27 14:30:00,31.69,31.86,31.67,31.86,489400.0,19.7863,19.8924,19.7738,19.8924,489400.0
2006-02-27 15:00:00,31.86,32.07,31.84,32.0,468000.0,19.8924,20.0235,19.8799,19.9798,468000.0
2006-02-27 15:30:00,32.0,32.02,31.82,31.9,640600.0,19.9798,19.9923,19.8675,19.9174,640600.0
2006-02-28 09:30:00,31.9,31.9,31.75,31.81,343100.0,19.9174,19.9174,19.8237,19.8612,343100.0
2006-02-28 10:00:00,31.81,31.81,31.61,31.61,305600.0,19.8612,19.8612,19.7363,19.7363,305600.0
2006-02-28 10:30:00,31.63,31.63,31.45,31.45,225700.0,19.7488,19.7488,19.6364,19.6364,225700.0
2006-02-28 11:00:00,31.45,31.45,31.27,31.35,276200.0,19.6364,19.6364,19.524,19.574,276200.0
2006-02-28 11:30:00,31.34,31.41,31.31,31.33,225400.0,19.5678,19.6115,19.549,19.5615,225400.0
2006-02-28 12:00:00,31.33,31.35,31.28,31.29,240400.0,19.5615,19.574,19.5303,19.5365,240400.0
2006-02-28 12:30:00,31.28,31.34,31.24,31.31,126500.0,19.5303,19.5678,19.5053,19.549,126500.0
2006-02-28 13:00:00,31.31,31.37,31.29,31.37,97900.0,19.549,19.5865,19.5365,19.5865,97900.0
2006-02-28 13:30:00,31.35,31.43,31.31,31.42,100900.0,19.574,19.6239,19.549,19.6177,100900.0
2006-02-28 14:00:00,31.42,31.47,31.38,31.47,152700.0,19.6177,19.6489,19.5927,19.6489,152700.0
2006-02-28 14:30:00,31.46,31.55,31.45,31.53,257100.0,19.6427,19.6989,19.6364,19.6864,257100.0
2006-02-28 15:00:00,31.55,31.71,31.54,31.65,344500.0,19.6989,19.7988,19.6926,19.7613,344500.0
2006-02-28 15:30:00,31.65,31.73,31.54,31.71,494500.0,19.7613,19.8113,19.6926,19.7988,494500.0
2006-03-01 09:30:00,31.72,32.1,31.72,31.87,396600.0,19.805,20.0423,19.805,19.8987,396600.0
2006-03-01 10:00:00,31.89,31.91,31.61,31.62,292500.0,19.9112,19.9236,19.7363,19.7426,292500.0
2006-03-01 10:30:00,31.62,31.7,31.51,31.65,262900.0,19.7426,19.7925,19.6739,19.7613,262900.0
2006-03-01 11:00:00,31.65,31.71,31.62,31.7,259600.0,19.7613,19.7988,19.7426,19.7925,259600.0
2006-03-01 11:30:00,31.7,31.71,31.52,31.54,144500.0,19.7925,19.7988,19.6801,19.6926,144500.0
2006-03-01 12:00:00,31.54,31.59,31.54,31.56,106000.0,19.6926,19.7238,19.6926,19.7051,106000.0
2006-03-01 12:30:00,31.56,31.58,31.5,31.52,140000.0,19.7051,19.7176,19.6677,19.6801,140000.0
2006-03-01 13:00:00,31.52,31.52,31.41,31.42,204900.0,19.6801,19.6801,19.6115,19.6177,204900.0
2006-03-01 13:30:00,31.42,31.46,31.33,31.37,208200.0,19.6177,19.6427,19.5615,19.5865,208200.0
2006-03-01 14:00:00,31.37,31.39,31.28,31.29,273200.0,19.5865,19.599,19.5303,19.5365,273200.0
2006-03-01 14:30:00,31.3,31.35,31.27,31.3,282400.0,19.5428,19.574,19.524,19.5428,282400.0
2006-03-01 15:00:00,31.29,31.32,31.23,31.26,315200.0,19.5365,19.5553,19.4991,19.5178,315200.0
2006-03-01 15:30:00,31.26,31.29,31.16,31.23,353400.0,19.5178,19.5365,19.4554,19.4991,353400.0
2006-03-02 09:30:00,30.8,31.29,30.75,31.21,479700.0,19.2306,19.5365,19.1994,19.4866,479700.0
2006-03-02 10:00:00,31.21,31.58,30.8,31.5,331200.0,19.4866,19.7176,19.2306,19.6677,331200.0
2006-03-02 10:30:00,31.5,31.51,31.42,31.44,198900.0,19.6677,19.6739,19.6177,19.6302,198900.0
2006-03-02 11:00:00,31.45,31.57,31.45,31.57,146800.0,19.6364,19.7114,19.6364,19.7114,146800.0
2006-03-02 11:30:00,31.57,31.73,31.56,31.64,405800.0,19.7114,19.8113,19.7051,19.7551,405800.0
2006-03-02 12:00:00,31.64,31.64,31.44,31.46,184000.0,19.7551,19.7551,19.6302,19.6427,184000.0
2006-03-02 12:30:00,31.46,31.54,31.45,31.54,259300.0,19.6427,19.6926,19.6364,19.6926,259300.0
2006-03-02 13:00:00,31.54,31.67,31.53,31.61,293200.0,19.6926,19.7738,19.6864,19.7363,293200.0
2006-03-02 13:30:00,31.61,31.7,31.6,31.69,124200.0,19.7363,19.7925,19.7301,19.7863,124200.0
2006-03-02 14:00:00,31.69,31.73,31.68,31.7,139100.0,19.7863,19.8113,19.78,19.7925,139100.0
2006-03-02 14:30:00,31.7,31.97,31.7,31.97,274600.0,19.7925,19.9611,19.7925,19.9611,274600.0
2006-03-02 15:00:00,31.96,32.18,31.92,32.09,488700.0,19.9549,20.0922,19.9299,20.036,488700.0
2006-03-02 15:30:00,32.09,32.1,31.88,31.96,466800.0,20.036,20.0423,19.9049,19.9549,466800.0
2006-03-03 09:30:00,31.95,31.95,31.69,31.7,272400.0,19.9486,19.9486,19.7863,19.7925,272400.0
2006-03-03 10:00:00,31.69,31.81,31.6,31.78,183500.0,19.7863,19.8612,19.7301,19.8425,183500.0
2006-03-03 10:30:00,31.77,31.83,31.69,31.8,228200.0,19.8362,19.8737,19.7863,19.855,228200.0
2006-03-03 11:00:00,31.8,31.88,31.77,31.87,264600.0,19.855,19.9049,19.8362,19.8987,264600.0
2006-03-03 11:30:00,31.86,31.98,31.83,31.95,194700.0,19.8924,19.9673,19.8737,19.9486,194700.0
2006-03-03 12:00:00,31.95,32.04,31.95,32.03,213400.0,19.9486,20.0048,19.9486,19.9986,213400.0
2006-03-03 12:30:00,32.04,32.12,32.03,32.1,198500.0,20.0048,20.0548,19.9986,20.0423,198500.0
2006-03-03 13:00:00,32.1,32.22,32.05,32.22,176400.0,20.0423,20.1172,20.0111,20.1172,176400.0
2006-03-03 13:30:00,32.22,32.35,32.22,32.24,259400.0,20.1172,20.1984,20.1172,20.1297,259400.0
2006-03-03 14:00:00,32.24,32.31,32.17,32.29,219100.0,20.1297,20.1734,20.086,20.1609,219100.0
2006-03-03 14:30:00,32.29,32.39,32.23,32.39,262300.0,20.1609,20.2233,20.1234,20.2233,262300.0
2006-03-03 15:00:00,32.39,32.4,32.27,32.32,353600.0,20.2233,20.2296,20.1484,20.1796,353600.0
2006-03-03 15:30:00,32.32,32.35,32.29,32.29,303400.0,20.1796,20.1984,20.1609,20.1609,303400.0
2006-03-06 09:30:00,32.34,32.6,31.98,32.17,433200.0,20.1921,20.3545,19.9673,20.086,433200.0
2006-03-06 10:00:00,32.17,32.26,32.1,32.12,516500.0,20.086,20.1422,20.0423,20.0548,516500.0
2006-03-06 10:30:00,32.12,32.17,32.01,32.07,236600.0,20.0548,20.086,19.9861,20.0235,236600.0
2006-03-06 11:00:00,32.05,32.18,32.0,32.18,199300.0,20.0111,20.0922,19.9798,20.0922,199300.0
2006-03-06 11:30:00,32.18,32.19,32.0,32.01,190100.0,20.0922,20.0985,19.9798,19.9861,190100.0
2006-03-06 12:00:00,32.02,32.06,31.75,31.92,255600.0,19.9923,20.0173,19.8237,19.9299,255600.0
2006-03-06 12:30:00,31.92,32.05,31.8,31.91,257600.0,19.9299,20.0111,19.855,19.9236,257600.0
2006-03-06 13:00:00,31.92,32.05,31.9,31.95,186200.0,19.9299,20.0111,19.9174,19.9486,186200.0
2006-03-06 13:30:00,31.95,31.97,31.83,31.86,144800.0,19.9486,19.9611,19.8737,19.8924,144800.0
2006-03-06 14:00:00,31.87,31.88,31.66,31.85,293200.0,19.8987,19.9049,19.7676,19.8862,293200.0
2006-03-06 14:30:00,31.85,32.07,31.84,31.95,292500.0,19.8862,20.0235,19.8799,19.9486,292500.0
2006-03-06 15:00:00,31.95,32.08,31.93,32.04,227400.0,19.9486,20.0298,19.9361,20.0048,227400.0
2006-03-06 15:30:00,32.04,32.17,31.95,32.14,574500.0,20.0048,20.086,19.9486,20.0672,574500.0
2006-03-07 09:30:00,32.09,32.1,31.51,31.61,433200.0,20.036,20.0423,19.6739,19.7363,433200.0
2006-03-07 10:00:00,31.61,31.76,31.55,31.56,357300.0,19.7363,19.83,19.6989,19.7051,357300.0
2006-03-07 10:30:00,31.56,31.6,31.4,31.4,316800.0,19.7051,19.7301,19.6052,19.6052,316800.0
2006-03-07 11:00:00,31.4,31.58,31.37,31.53,235500.0,19.6052,19.7176,19.5865,19.6864,235500.0
2006-03-07 11:30:00,31.53,31.69,31.5,31.65,215600.0,19.6864,19.7863,19.6677,19.7613,215600.0
2006-03-07 12:00:00,31.66,31.74,31.61,31.62,214800.0,19.7676,19.8175,19.7363,19.7426,214800.0
2006-03-07 12:30:00,31.63,31.66,31.49,31.5,159300.0,19.7488,19.7676,19.6614,19.6677,159300.0
2006-03-07 13:00:00,31.5,31.51,31.3,31.3,174800.0,19.6677,19.6739,19.5428,19.5428,174800.0
2006-03-07 13:30:00,31.31,31.56,31.26,31.46,322000.0,19.549,19.7051,19.5178,19.6427,322000.0
2006-03-07 14:00:00,31.46,31.54,31.44,31.45,200500.0,19.6427,19.6926,19.6302,19.6364,200500.0
2006-03-07 14:30:00,31.44,31.57,31.43,31.57,188400.0,19.6302,19.7114,19.6239,19.7114,188400.0
2006-03-07 15:00:00,31.56,31.7,31.54,31.67,301000.0,19.7051,19.7925,19.6926,19.7738,301000.0
2006-03-07 15:30:00,31.66,31.8,31.59,31.7,443800.0,19.7676,19.855,19.7238,19.7925,443800.0
2006-03-08 09:30:00,31.7,31.72,31.5,31.55,386700.0,19.7925,19.805,19.6677,19.6989,386700.0
2006-03-08 10:00:00,31.55,31.75,31.42,31.75,541900.0,19.6989,19.8237,19.6177,19.8237,541900.0
2006-03-08 10:30:00,31.75,32.04,31.73,31.96,284700.0,19.8237,20.0048,19.8113,19.9549,284700.0
2006-03-08 11:00:00,31.96,31.96,31.83,31.9,237400.0,19.9549,19.9549,19.8737,19.9174,237400.0
2006-03-08 11:30:00,31.89,31.91,31.65,31.66,179400.0,19.9112,19.9236,19.7613,19.7676,179400.0
2006-03-08 12:00:00,31.65,31.66,31.47,31.53,420000.0,19.7613,19.7676,19.6489,19.6864,420000.0
2006-03-08 12:30:00,31.53,31.54,31.43,31.44,354900.0,19.6864,19.6926,19.6239,19.6302,354900.0
2006-03-08 13:00:00,31.44,31.45,31.31,31.36,155600.0,19.6302,19.6364,19.549,19.5802,155600.0
2006-03-08 13:30:00,31.36,31.37,31.32,31.36,53200.0,19.5802,19.5865,19.5553,19.5802,53200.0
2006-03-08 14:00:00,31.36,31.57,31.35,31.51,222800.0,19.5802,19.7114,19.574,19.6739,222800.0
2006-03-08 14:30:00,31.51,31.6,31.44,31.59,124000.0,19.6739,19.7301,19.6302,19.7238,124000.0
2006-03-08 15:00:00,31.59,31.65,31.5,31.6,142200.0,19.7238,19.7613,19.6677,19.7301,142200.0
2006-03-08 15:30:00,31.59,31.66,31.49,31.57,224100.0,19.7238,19.7676,19.6614,19.7114,224100.0
2006-03-09 09:30:00,31.57,32.04,31.55,32.01,265700.0,19.7114,20.0048,19.6989,19.9861,265700.0
2006-03-09 10:00:00,32.02,32.05,31.82,31.89,174000.0,19.9923,20.0111,19.8675,19.9112,174000.0
2006-03-09 10:30:00,31.89,32.03,31.87,32.02,225800.0,19.9112,19.9986,19.8987,19.9923,225800.0
2006-03-09 11:00:00,32.02,32.2,31.93,32.2,266700.0,19.9923,20.1047,19.9361,20.1047,266700.0
2006-03-09 11:30:00,32.2,32.37,32.0,32.04,374100.0,20.1047,20.2109,19.9798,20.0048,374100.0
2006-03-09 12:00:00,32.07,32.16,32.02,32.09,224400.0,20.0235,20.0797,19.9923,20.036,224400.0
2006-03-09 12:30:00,32.08,32.16,32.08,32.14,114400.0,20.0298,20.0797,20.0298,20.0672,114400.0
2006-03-09 13:00:00,32.15,32.15,32.02,32.05,215200.0,20.0735,20.0735,19.9923,20.0111,215200.0
2006-03-09 13:30:00,32.05,32.18,32.04,32.12,120100.0,20.0111,20.0922,20.0048,20.0548,120100.0
2006-03-09 14:00:00,32.13,32.2,32.12,32.13,148300.0,20.061,20.1047,20.0548,20.061,148300.0
2006-03-09 14:30:00,32.14,32.15,32.06,32.14,113300.0,20.0672,20.0735,20.0173,20.0672,113300.0
2006-03-09 15:00:00,32.13,32.19,32.08,32.18,173600.0,20.061,20.0985,20.0298,20.0922,173600.0
2006-03-09 15:30:00,32.18,32.3,32.17,32.21,371100.0,20.0922,20.1671,20.086,20.111,371100.0
2006-03-10 09:30:00,32.2,32.2,31.87,31.99,244300.0,20.1047,20.1047,19.8987,19.9736,244300.0
2006-03-10 10:00:00,31.99,32.25,31.95,32.24,178100.0,19.9736,20.1359,19.9486,20.1297,178100.0
2006-03-10 10:30:00,32.24,32.32,32.14,32.28,147100.0,20.1297,20.1796,20.0672,20.1547,147100.0
2006-03-10 11:00:00,32.28,32.28,32.11,32.16,113900.0,20.1547,20.1547,20.0485,20.0797,113900.0
2006-03-10 11:30:00,32.16,32.2,32.05,32.12,145100.0,20.0797,20.1047,20.0111,20.0548,145100.0
2006-03-10 12:00:00,32.13,32.23,32.09,32.13,114800.0,20.061,20.1234,20.036,20.061,114800.0
2006-03-10 12:30:00,32.13,32.22,32.13,32.22,104700.0,20.061,20.1172,20.061,20.1172,104700.0
2006-03-10 13:00:00,32.22,32.27,32.19,32.2,126500.0,20.1172,20.1484,20.0985,20.1047,126500.0
2006-03-10 13:30:00,32.2,32.32,32.15,32.32,156800.0,20.1047,20.1796,20.0735,20.1796,156800.0
2006-03-10 14:00:00,32.32,32.33,32.28,32.28,153300.0,20.1796,20.1859,20.1547,20.1547,153300.0
2006-03-10 14:30:00,32.28,32.29,32.17,32.19,138200.0,20.1547,20.1609,20.086,20.0985,138200.0
2006-03-10 15:00:00,32.19,32.22,32.02,32.08,171500.0,20.0985,20.1172,19.9923,20.0298,171500.0
2006-03-10 15:30:00,32.08,32.21,32.06,32.17,217700.0,20.0298,20.111,20.0173,20.086,217700.0
2006-03-13 09:30:00,32.25,32.52,32.22,32.47,422000.0,20.1359,20.3045,20.1172,20.2733,422000.0
2006-03-13 10:00:00,32.47,32.9,32.47,32.87,506000.0,20.2733,20.5418,20.2733,20.523,506000.0
2006-03-13 10:30:00,32.88,33.33,32.86,33.07,768100.0,20.5293,20.8102,20.5168,20.6479,768100.0
2006-03-13 11:00:00,33.07,33.3,33.07,33.25,375700.0,20.6479,20.7915,20.6479,20.7603,375700.0
2006-03-13 11:30:00,33.25,33.46,33.23,33.45,454400.0,20.7603,20.8914,20.7478,20.8852,454400.0
2006-03-13 12:00:00,33.45,33.49,33.27,33.32,228000.0,20.8852,20.9101,20.7728,20.804,228000.0
2006-03-13 12:30:00,33.33,33.33,33.16,33.25,205900.0,20.8102,20.8102,20.7041,20.7603,205900.0
2006-03-13 13:00:00,33.26,33.49,33.25,33.47,336900.0,20.7665,20.9101,20.7603,20.8977,336900.0
2006-03-13 13:30:00,33.48,33.59,33.47,33.55,299600.0,20.9039,20.9726,20.8977,20.9476,299600.0
2006-03-13 14:00:00,33.56,33.66,33.53,33.66,317600.0,20.9539,21.0163,20.9351,21.0163,317600.0
2006-03-13 14:30:00,33.66,33.77,33.62,33.63,372800.0,21.0163,21.085,20.9913,20.9976,372800.0
2006-03-13 15:00:00,33.63,33.64,33.53,33.54,250900.0,20.9976,21.0038,20.9351,20.9414,250900.0
2006-03-13 15:30:00,33.54,33.56,33.39,33.45,500400.0,20.9414,20.9539,20.8477,20.8852,500400.0
2006-03-14 09:30:00,33.55,33.79,33.45,33.46,478200.0,20.9476,21.0975,20.8852,20.8914,478200.0
2006-03-14 10:00:00,33.45,33.59,33.22,33.54,328500.0,20.8852,20.9726,20.7416,20.9414,328500.0
2006-03-14 10:30:00,33.54,33.8,33.45,33.78,308700.0,20.9414,21.1037,20.8852,21.0912,308700.0
2006-03-14 11:00:00,33.78,33.93,33.64,33.68,399000.0,21.0912,21.1849,21.0038,21.0288,399000.0
2006-03-14 11:30:00,33.69,33.75,33.56,33.75,226300.0,21.035,21.0725,20.9539,21.0725,226300.0
2006-03-14 12:00:00,33.75,33.91,33.74,33.88,232600.0,21.0725,21.1724,21.0662,21.1537,232600.0
2006-03-14 12:30:00,33.89,34.0,33.8,33.9,370700.0,21.1599,21.2286,21.1037,21.1661,370700.0
2006-03-14 13:00:00,33.89,34.3,33.85,34.28,485600.0,21.1599,21.4159,21.1349,21.4034,485600.0
2006-03-14 13:30:00,34.27,34.28,34.06,34.12,289500.0,21.3972,21.4034,21.266,21.3035,289500.0
2006-03-14 14:00:00,34.13,34.3,34.1,34.29,309500.0,21.3097,21.4159,21.291,21.4096,309500.0
2006-03-14 14:30:00,34.28,34.39,34.25,34.39,413200.0,21.4034,21.4721,21.3847,21.4721,413200.0
2006-03-14 15:00:00,34.39,34.45,34.25,34.38,457900.0,21.4721,21.5095,21.3847,21.4658,457900.0
2006-03-14 15:30:00,34.38,34.47,34.35,34.41,434500.0,21.4658,21.522,21.4471,21.4846,434500.0
2006-03-15 09:30:00,34.5,34.8,34.0,34.14,1039200.0,21.5408,21.7281,21.2286,21.316,1039200.0
2006-03-15 10:00:00,34.13,34.2,33.85,33.94,569600.0,21.3097,21.3535,21.1349,21.1911,569600.0
2006-03-15 10:30:00,33.94,33.95,33.64,33.8,461200.0,21.1911,21.1974,21.0038,21.1037,461200.0
2006-03-15 11:00:00,33.8,34.03,33.74,34.02,585600.0,21.1037,21.2473,21.0662,21.2411,585600.0
2006-03-15 11:30:00,34.02,34.09,33.9,34.0,305100.0,21.2411,21.2848,21.1661,21.2286,305100.0
2006-03-15 12:00:00,34.0,34.11,33.98,33.99,270200.0,21.2286,21.2973,21.2161,21.2223,270200.0
2006-03-15 12:30:00,34.0,34.04,33.98,33.99,200700.0,21.2286,21.2536,21.2161,21.2223,200700.0
2006-03-15 13:00:00,33.98,34.03,33.94,34.01,254300.0,21.2161,21.2473,21.1911,21.2348,254300.0
2006-03-15 13:30:00,34.01,34.01,33.96,33.99,135900.0,21.2348,21.2348,21.2036,21.2223,135900.0
2006-03-15 14:00:00,34.0,34.09,33.98,34.05,257200.0,21.2286,21.2848,21.2161,21.2598,257200.0
2006-03-15 14:30:00,34.04,34.05,33.91,33.92,253500.0,21.2536,21.2598,21.1724,21.1786,253500.0
2006-03-15 15:00:00,33.92,34.08,33.92,34.02,324600.0,21.1786,21.2785,21.1786,21.2411,324600.0
2006-03-15 15:30:00,34.03,34.07,33.99,34.05,535600.0,21.2473,21.2723,21.2223,21.2598,535600.0
2006-03-16 09:30:00,34.2,34.42,34.05,34.4,459300.0,21.3535,21.4908,21.2598,21.4783,459300.0
2006-03-16 10:00:00,34.4,34.95,34.38,34.84,651900.0,21.4783,21.8217,21.4658,21.753,651900.0
2006-03-16 10:30:00,34.86,34.96,34.79,34.9,332100.0,21.7655,21.828,21.7218,21.7905,332100.0
2006-03-16 11:00:00,34.9,34.91,34.64,34.69,337700.0,21.7905,21.7968,21.6282,21.6594,337700.0
2006-03-16 11:30:00,34.7,34.77,34.64,34.71,246100.0,21.6656,21.7093,21.6282,21.6719,246100.0
2006-03-16 12:00:00,34.71,34.74,34.56,34.71,171100.0,21.6719,21.6906,21.5782,21.6719,171100.0
2006-03-16 12:30:00,34.71,34.93,34.66,34.87,177000.0,21.6719,21.8092,21.6407,21.7718,177000.0
2006-03-16 13:00:00,34.87,34.89,34.75,34.8,173900.0,21.7718,21.7843,21.6969,21.7281,173900.0
2006-03-16 13:30:00,34.81,34.82,34.66,34.67,129700.0,21.7343,21.7406,21.6407,21.6469,129700.0
2006-03-16 14:00:00,34.68,34.77,34.59,34.61,168400.0,21.6531,21.7093,21.597,21.6094,168400.0
2006-03-16 14:30:00,34.62,34.64,34.53,34.58,208400.0,21.6157,21.6282,21.5595,21.5907,208400.0
2006-03-16 15:00:00,34.58,34.73,34.5,34.7,263900.0,21.5907,21.6844,21.5408,21.6656,263900.0
2006-03-16 15:30:00,34.71,34.71,34.44,34.59,409000.0,21.6719,21.6719,21.5033,21.597,409000.0
2006-03-17 09:30:00,34.9,35.03,34.8,34.89,1270900.0,21.7905,21.8717,21.7281,21.7843,1270900.0
2006-03-17 10:00:00,34.92,35.05,34.8,34.95,329400.0,21.803,21.8842,21.7281,21.8217,329400.0
2006-03-17 10:30:00,34.93,35.05,34.89,35.0,359300.0,21.8092,21.8842,21.7843,21.8529,359300.0
2006-03-17 11:00:00,35.02,35.2,34.98,35.16,544000.0,21.8654,21.9778,21.8405,21.9528,544000.0
2006-03-17 11:30:00,35.15,35.16,35.01,35.14,258900.0,21.9466,21.9528,21.8592,21.9404,258900.0
2006-03-17 12:00:00,35.14,35.15,35.05,35.14,186400.0,21.9404,21.9466,21.8842,21.9404,186400.0
2006-03-17 12:30:00,35.14,35.2,35.11,35.19,298300.0,21.9404,21.9778,21.9216,21.9716,298300.0
2006-03-17 13:00:00,35.2,35.31,35.15,35.19,269500.0,21.9778,22.0465,21.9466,21.9716,269500.0
2006-03-17 13:30:00,35.19,35.23,35.15,35.2,306200.0,21.9716,21.9966,21.9466,21.9778,306200.0
2006-03-17 14:00:00,35.21,35.33,35.18,35.27,362400.0,21.9841,22.059,21.9653,22.0215,362400.0
2006-03-17 14:30:00,35.27,35.36,35.22,35.27,280800.0,22.0215,22.0777,21.9903,22.0215,280800.0
2006-03-17 15:00:00,35.25,35.33,35.2,35.32,282500.0,22.009,22.059,21.9778,22.0527,282500.0
2006-03-17 15:30:00,35.33,35.39,35.23,35.28,522600.0,22.059,22.0965,21.9966,22.0278,522600.0
2006-03-20 09:30:00,35.4,35.5,35.29,35.32,511900.0,22.1027,22.1651,22.034,22.0527,511900.0
2006-03-20 10:00:00,35.32,35.43,35.27,35.29,293500.0,22.0527,22.1214,22.0215,22.034,293500.0
2006-03-20 10:30:00,35.29,35.31,34.87,34.96,341100.0,22.034,22.0465,21.7718,21.828,341100.0
2006-03-20 11:00:00,34.97,35.04,34.89,34.97,222200.0,21.8342,21.8779,21.7843,21.8342,222200.0
2006-03-20 11:30:00,34.99,35.02,34.9,34.98,215000.0,21.8467,21.8654,21.7905,21.8405,215000.0
2006-03-20 12:00:00,34.98,35.02,34.92,34.96,199100.0,21.8405,21.8654,21.803,21.828,199100.0
2006-03-20 12:30:00,34.97,35.01,34.95,34.98,136400.0,21.8342,21.8592,21.8217,21.8405,136400.0
2006-03-20 13:00:00,34.97,35.01,34.93,34.98,196000.0,21.8342,21.8592,21.8092,21.8405,196000.0
2006-03-20 13:30:00,34.98,35.03,34.97,35.0,155900.0,21.8405,21.8717,21.8342,21.8529,155900.0
2006-03-20 14:00:00,35.0,35.04,35.0,35.02,201800.0,21.8529,21.8779,21.8529,21.8654,201800.0
2006-03-20 14:30:00,35.02,35.02,34.88,34.88,247600.0,21.8654,21.8654,21.778,21.778,247600.0
2006-03-20 15:00:00,34.89,34.91,34.88,34.88,259100.0,21.7843,21.7968,21.778,21.778,259100.0
2006-03-20 15:30:00,34.89,35.01,34.86,34.99,560500.0,21.7843,21.8592,21.7655,21.8467,560500.0
2006-03-21 09:30:00,35.2,35.24,34.94,34.97,393000.0,21.9778,22.0028,21.8155,21.8342,393000.0
2006-03-21 10:00:00,34.96,35.02,34.76,35.01,368300.0,21.828,21.8654,21.7031,21.8592,368300.0
2006-03-21 10:30:00,35.01,35.16,35.0,35.04,238900.0,21.8592,21.9528,21.8529,21.8779,238900.0
2006-03-21 11:00:00,35.03,35.12,34.97,35.11,213800.0,21.8717,21.9279,21.8342,21.9216,213800.0
2006-03-21 11:30:00,35.11,35.25,35.11,35.25,173400.0,21.9216,22.009,21.9216,22.009,173400.0
2006-03-21 12:00:00,35.25,35.28,35.23,35.25,88300.0,22.009,22.0278,21.9966,22.009,88300.0
2006-03-21 12:30:00,35.25,35.28,35.21,35.21,109600.0,22.009,22.0278,21.9841,21.9841,109600.0
2006-03-21 13:00:00,35.21,35.22,35.18,35.19,103000.0,21.9841,21.9903,21.9653,21.9716,103000.0
2006-03-21 13:30:00,35.19,35.19,34.92,34.96,225400.0,21.9716,21.9716,21.803,21.828,225400.0
2006-03-21 14:00:00,34.97,35.0,34.74,34.75,315300.0,21.8342,21.8529,21.6906,21.6969,315300.0
2006-03-21 14:30:00,34.75,34.8,34.66,34.66,218400.0,21.6969,21.7281,21.6407,21.6407,218400.0
2006-03-21 15:00:00,34.66,34.8,34.6,34.79,192200.0,21.6407,21.7281,21.6032,21.7218,192200.0
2006-03-21 15:30:00,34.79,34.93,34.78,34.9,307600.0,21.7218,21.8092,21.7156,21.7905,307600.0
2006-03-22 09:30:00,34.83,34.98,34.71,34.79,305000.0,21.7468,21.8405,21.6719,21.7218,305000.0
2006-03-22 10:00:00,34.77,35.0,34.74,35.0,207800.0,21.7093,21.8529,21.6906,21.8529,207800.0
2006-03-22 10:30:00,35.0,35.1,34.75,34.76,232600.0,21.8529,21.9154,21.6969,21.7031,232600.0
2006-03-22 11:00:00,34.75,34.8,34.68,34.79,215200.0,21.6969,21.7281,21.6531,21.7218,215200.0
2006-03-22 11:30:00,34.79,34.91,34.76,34.81,142200.0,21.7218,21.7968,21.7031,21.7343,142200.0
2006-03-22 12:00:00,34.8,34.96,34.76,34.94,161800.0,21.7281,21.828,21.7031,21.8155,161800.0
2006-03-22 12:30:00,34.94,34.94,34.82,34.83,123100.0,21.8155,21.8155,21.7406,21.7468,123100.0
2006-03-22 13:00:00,34.84,34.99,34.83,34.97,120500.0,21.753,21.8467,21.7468,21.8342,120500.0
2006-03-22 13:30:00,34.97,35.04,34.94,35.04,98600.0,21.8342,21.8779,21.8155,21.8779,98600.0
2006-03-22 14:00:00,35.04,35.08,34.97,34.99,107500.0,21.8779,21.9029,21.8342,21.8467,107500.0
2006-03-22 14:30:00,35.0,35.1,34.98,35.08,139500.0,21.8529,21.9154,21.8405,21.9029,139500.0
2006-03-22 15:00:00,35.08,35.09,35.03,35.07,128800.0,21.9029,21.9091,21.8717,21.8967,128800.0
2006-03-22 15:30:00,35.07,35.25,35.06,35.24,421100.0,21.8967,22.009,21.8904,22.0028,421100.0
2006-03-23 09:30:00,35.25,35.25,35.05,35.08,246700.0,22.009,22.009,21.8842,21.9029,246700.0
2006-03-23 10:00:00,35.08,35.09,34.83,34.84,238300.0,21.9029,21.9091,21.7468,21.753,238300.0
2006-03-23 10:30:00,34.85,34.85,34.61,34.65,310700.0,21.7593,21.7593,21.6094,21.6344,310700.0
2006-03-23 11:00:00,34.65,34.66,34.52,34.54,315400.0,21.6344,21.6407,21.5532,21.5657,315400.0
2006-03-23 11:30:00,34.53,34.72,34.47,34.56,225300.0,21.5595,21.6781,21.522,21.5782,225300.0
2006-03-23 12:00:00,34.57,34.62,34.55,34.62,128100.0,21.5845,21.6157,21.572,21.6157,128100.0
2006-03-23 12:30:00,34.61,34.7,34.61,34.67,107100.0,21.6094,21.6656,21.6094,21.6469,107100.0
2006-03-23 13:00:00,34.67,34.68,34.53,34.63,144200.0,21.6469,21.6531,21.5595,21.6219,144200.0
2006-03-23 13:30:00,34.64,34.65,34.58,34.59,176200.0,21.6282,21.6344,21.5907,21.597,176200.0
2006-03-23 14:00:00,34.58,34.58,34.47,34.53,230000.0,21.5907,21.5907,21.522,21.5595,230000.0
2006-03-23 14:30:00,34.52,34.56,34.39,34.54,187500.0,21.5532,21.5782,21.4721,21.5657,187500.0
2006-03-23 15:00:00,34.53,34.7,34.52,34.68,214000.0,21.5595,21.6656,21.5532,21.6531,214000.0
2006-03-23 15:30:00,34.69,34.71,34.65,34.69,353800.0,21.6594,21.6719,21.6344,21.6594,353800.0
2006-03-24 09:30:00,35.0,35.0,34.25,34.36,343200.0,21.8529,21.8529,21.3847,21.4533,343200.0
2006-03-24 10:00:00,34.38,34.65,34.38,34.6,175500.0,21.4658,21.6344,21.4658,21.6032,175500.0
2006-03-24 10:30:00,34.59,34.82,34.52,34.79,141000.0,21.597,21.7406,21.5532,21.7218,141000.0
2006-03-24 11:00:00,34.79,34.87,34.76,34.82,87400.0,21.7218,21.7718,21.7031,21.7406,87400.0
2006-03-24 11:30:00,34.81,34.83,34.69,34.7,82700.0,21.7343,21.7468,21.6594,21.6656,82700.0
2006-03-24 12:00:00,34.7,34.84,34.63,34.83,131700.0,21.6656,21.753,21.6219,21.7468,131700.0
2006-03-24 12:30:00,34.84,35.0,34.83,35.0,123200.0,21.753,21.8529,21.7468,21.8529,123200.0
2006-03-24 13:00:00,35.0,35.01,34.76,34.92,166100.0,21.8529,21.8592,21.7031,21.803,166100.0
2006-03-24 13:30:00,34.91,35.09,34.88,35.06,109800.0,21.7968,21.9091,21.778,21.8904,109800.0
2006-03-24 14:00:00,35.05,35.05,35.0,35.03,135700.0,21.8842,21.8842,21.8529,21.8717,135700.0
2006-03-24 14:30:00,35.03,35.17,35.03,35.14,216100.0,21.8717,21.9591,21.8717,21.9404,216100.0
2006-03-24 15:00:00,35.14,35.18,35.12,35.18,164300.0,21.9404,21.9653,21.9279,21.9653,164300.0
2006-03-24 15:30:00,35.18,35.22,35.16,35.16,341000.0,21.9653,21.9903,21.9528,21.9528,341000.0
2006-03-27 09:30:00,34.9,35.25,34.75,34.84,376200.0,21.7905,22.009,21.6969,21.753,376200.0
2006-03-27 10:00:00,34.84,34.95,34.78,34.83,148600.0,21.753,21.8217,21.7156,21.7468,148600.0
2006-03-27 10:30:00,34.84,34.92,34.79,34.85,93000.0,21.753,21.803,21.7218,21.7593,93000.0
2006-03-27 11:00:00,34.86,34.89,34.81,34.85,102300.0,21.7655,21.7843,21.7343,21.7593,102300.0
2006-03-27 11:30:00,34.86,34.89,34.83,34.84,66300.0,21.7655,21.7843,21.7468,21.753,66300.0
2006-03-27 12:00:00,34.85,34.9,34.81,34.85,136800.0,21.7593,21.7905,21.7343,21.7593,136800.0
2006-03-27 12:30:00,34.86,34.91,34.83,34.88,58200.0,21.7655,21.7968,21.7468,21.778,58200.0
2006-03-27 13:00:00,34.89,34.93,34.86,34.87,123900.0,21.7843,21.8092,21.7655,21.7718,123900.0
2006-03-27 13:30:00,34.86,34.98,34.85,34.96,92900.0,21.7655,21.8405,21.7593,21.828,92900.0
2006-03-27 14:00:00,34.96,35.08,34.94,35.07,137600.0,21.828,21.9029,21.8155,21.8967,137600.0
2006-03-27 14:30:00,35.06,35.24,35.06,35.11,177700.0,21.8904,22.0028,21.8904,21.9216,177700.0
2006-03-27 15:00:00,35.1,35.1,34.97,35.02,200200.0,21.9154,21.9154,21.8342,21.8654,200200.0
2006-03-27 15:30:00,35.05,35.05,34.95,35.02,188500.0,21.8842,21.8842,21.8217,21.8654,188500.0
2006-03-28 09:30:00,35.17,35.17,34.89,34.95,274300.0,21.9591,21.9591,21.7843,21.8217,274300.0
2006-03-28 10:00:00,34.97,34.99,34.8,34.83,214600.0,21.8342,21.8467,21.7281,21.7468,214600.0
2006-03-28 10:30:00,34.83,34.88,34.8,34.85,114400.0,21.7468,21.778,21.7281,21.7593,114400.0
2006-03-28 11:00:00,34.86,34.91,34.24,34.88,99500.0,21.7655,21.7968,21.3784,21.778,99500.0
2006-03-28 11:30:00,34.89,34.9,34.85,34.86,78900.0,21.7843,21.7905,21.7593,21.7655,78900.0
2006-03-28 12:00:00,34.87,34.99,34.86,34.96,121200.0,21.7718,21.8467,21.7655,21.828,121200.0
2006-03-28 12:30:00,34.97,35.0,34.92,34.93,82900.0,21.8342,21.8529,21.803,21.8092,82900.0
2006-03-28 13:00:00,34.93,34.98,34.88,34.95,78500.0,21.8092,21.8405,21.778,21.8217,78500.0
2006-03-28 13:30:00,34.96,34.97,34.86,34.89,90100.0,21.828,21.8342,21.7655,21.7843,90100.0
2006-03-28 14:00:00,34.92,34.92,34.56,34.6,262200.0,21.803,21.803,21.5782,21.6032,262200.0
2006-03-28 14:30:00,34.6,34.63,34.46,34.47,354400.0,21.6032,21.6219,21.5158,21.522,354400.0
2006-03-28 15:00:00,34.47,34.51,34.32,34.39,320600.0,21.522,21.547,21.4284,21.4721,320600.0
2006-03-28 15:30:00,34.39,34.58,34.36,34.51,351400.0,21.4721,21.5907,21.4533,21.547,351400.0
2006-03-29 09:30:00,34.7,34.71,34.22,34.28,401900.0,21.6656,21.6719,21.3659,21.4034,401900.0
2006-03-29 10:00:00,34.27,34.28,33.91,33.92,731600.0,21.3972,21.4034,21.1724,21.1786,731600.0
2006-03-29 10:30:00,33.91,33.95,33.37,33.42,693200.0,21.1724,21.1974,20.8352,20.8664,693200.0
2006-03-29 11:00:00,33.42,33.83,33.3,33.82,1177900.0,20.8664,21.1224,20.7915,21.1162,1177900.0
2006-03-29 11:30:00,33.82,34.15,33.7,34.06,424600.0,21.1162,21.3222,21.0413,21.266,424600.0
2006-03-29 12:00:00,34.05,34.07,33.83,34.04,300600.0,21.2598,21.2723,21.1224,21.2536,300600.0
2006-03-29 12:30:00,34.04,34.19,34.03,34.11,222600.0,21.2536,21.3472,21.2473,21.2973,222600.0
2006-03-29 13:00:00,34.1,34.2,34.09,34.17,160700.0,21.291,21.3535,21.2848,21.3347,160700.0
2006-03-29 13:30:00,34.16,34.16,34.03,34.07,124400.0,21.3285,21.3285,21.2473,21.2723,124400.0
2006-03-29 14:00:00,34.06,34.12,34.05,34.06,249500.0,21.266,21.3035,21.2598,21.266,249500.0
2006-03-29 14:30:00,34.06,34.09,34.0,34.08,282200.0,21.266,21.2848,21.2286,21.2785,282200.0
2006-03-29 15:00:00,34.07,34.37,34.07,34.31,319700.0,21.2723,21.4596,21.2723,21.4221,319700.0
2006-03-29 15:30:00,34.3,34.38,34.23,34.3,425900.0,21.4159,21.4658,21.3722,21.4159,425900.0
2006-03-30 09:30:00,34.38,34.4,34.08,34.34,366000.0,21.4658,21.4783,21.2785,21.4409,366000.0
2006-03-30 10:00:00,34.35,34.5,34.33,34.44,307500.0,21.4471,21.5408,21.4346,21.5033,307500.0
2006-03-30 10:30:00,34.44,34.48,34.27,34.38,290900.0,21.5033,21.5283,21.3972,21.4658,290900.0
2006-03-30 11:00:00,34.38,34.38,34.08,34.12,230300.0,21.4658,21.4658,21.2785,21.3035,230300.0
2006-03-30 11:30:00,34.1,34.18,34.0,34.02,172300.0,21.291,21.341,21.2286,21.2411,172300.0
2006-03-30 12:00:00,34.02,34.05,33.85,33.99,193700.0,21.2411,21.2598,21.1349,21.2223,193700.0
2006-03-30 12:30:00,33.97,33.99,33.75,33.87,219300.0,21.2098,21.2223,21.0725,21.1474,219300.0
2006-03-30 13:00:00,33.85,33.87,33.69,33.71,205200.0,21.1349,21.1474,21.035,21.0475,205200.0
2006-03-30 13:30:00,33.71,33.71,33.61,33.63,174900.0,21.0475,21.0475,20.9851,20.9976,174900.0
2006-03-30 14:00:00,33.63,33.72,33.57,33.64,198800.0,20.9976,21.0538,20.9601,21.0038,198800.0
2006-03-30 14:30:00,33.65,33.68,33.54,33.55,174300.0,21.01,21.0288,20.9414,20.9476,174300.0
2006-03-30 15:00:00,33.55,33.79,33.53,33.79,201000.0,20.9476,21.0975,20.9351,21.0975,201000.0
2006-03-30 15:30:00,33.78,33.92,33.75,33.89,387200.0,21.0912,21.1786,21.0725,21.1599,387200.0
2006-03-31 09:30:00,33.8,33.9,33.4,33.42,569200.0,21.1037,21.1661,20.854,20.8664,569200.0
2006-03-31 10:00:00,33.41,33.43,32.8,33.26,836800.0,20.8602,20.8727,20.4793,20.7665,836800.0
2006-03-31 10:30:00,33.26,33.66,33.14,33.65,421700.0,20.7665,21.0163,20.6916,21.01,421700.0
2006-03-31 11:00:00,33.65,33.71,33.5,33.51,288300.0,21.01,21.0475,20.9164,20.9226,288300.0
2006-03-31 11:30:00,33.51,33.54,33.41,33.44,255800.0,20.9226,20.9414,20.8602,20.8789,255800.0
2006-03-31 12:00:00,33.43,33.51,33.41,33.45,186500.0,20.8727,20.9226,20.8602,20.8852,186500.0
2006-03-31 12:30:00,33.45,33.5,33.42,33.46,177600.0,20.8852,20.9164,20.8664,20.8914,177600.0
2006-03-31 13:00:00,33.47,33.66,33.47,33.57,203200.0,20.8977,21.0163,20.8977,20.9601,203200.0
2006-03-31 13:30:00,33.55,33.75,33.53,33.72,181300.0,20.9476,21.0725,20.9351,21.0538,181300.0
2006-03-31 14:00:00,33.72,33.83,33.64,33.64,219000.0,21.0538,21.1224,21.0038,21.0038,219000.0
2006-03-31 14:30:00,33.64,33.66,33.51,33.52,318500.0,21.0038,21.0163,20.9226,20.9289,318500.0
2006-03-31 15:00:00,33.51,33.66,33.46,33.64,210600.0,20.9226,21.0163,20.8914,21.0038,210600.0
2006-03-31 15:30:00,33.64,33.75,33.56,33.59,399200.0,21.0038,21.0725,20.9539,20.9726,399200.0
2006-04-03 09:30:00,34.75,34.97,34.6,34.82,1180600.0,21.6969,21.8342,21.6032,21.7406,1180600.0
2006-04-03 10:00:00,34.8,35.25,34.8,35.25,748500.0,21.7281,22.009,21.7281,22.009,748500.0
2006-04-03 10:30:00,35.25,35.6,35.13,35.6,663600.0,22.009,22.2276,21.9341,22.2276,663600.0
2006-04-03 11:00:00,35.6,35.6,35.35,35.47,411300.0,22.2276,22.2276,22.0715,22.1464,411300.0
2006-04-03 11:30:00,35.47,35.58,35.36,35.47,294100.0,22.1464,22.2151,22.0777,22.1464,294100.0
2006-04-03 12:00:00,35.46,35.5,35.36,35.48,180600.0,22.1402,22.1651,22.0777,22.1526,180600.0
2006-04-03 12:30:00,35.47,35.5,35.42,35.48,181300.0,22.1464,22.1651,22.1152,22.1526,181300.0
2006-04-03 13:00:00,35.47,35.48,35.31,35.45,213500.0,22.1464,22.1526,22.0465,22.1339,213500.0
2006-04-03 13:30:00,35.45,35.54,35.43,35.5,216600.0,22.1339,22.1901,22.1214,22.1651,216600.0
2006-04-03 14:00:00,35.5,35.61,35.47,35.51,249300.0,22.1651,22.2338,22.1464,22.1714,249300.0
2006-04-03 14:30:00,35.5,35.5,35.14,35.21,547000.0,22.1651,22.1651,21.9404,21.9841,547000.0
2006-04-03 15:00:00,35.19,35.3,35.14,35.24,379600.0,21.9716,22.0403,21.9404,22.0028,379600.0
2006-04-03 15:30:00,35.24,35.34,35.11,35.18,801900.0,22.0028,22.0652,21.9216,21.9653,801900.0
2006-04-04 09:30:00,35.4,35.46,35.27,35.43,586100.0,22.1027,22.1402,22.0215,22.1214,586100.0
2006-04-04 10:00:00,35.42,35.76,33.54,35.75,500000.0,22.1152,22.3275,20.9414,22.3212,500000.0
2006-04-04 10:30:00,35.73,35.75,35.61,35.64,311000.0,22.3087,22.3212,22.2338,22.2525,311000.0
2006-04-04 11:00:00,35.64,35.69,35.49,35.6,341500.0,22.2525,22.2838,22.1589,22.2276,341500.0
2006-04-04 11:30:00,35.6,35.74,35.51,35.73,300100.0,22.2276,22.315,22.1714,22.3087,300100.0
2006-04-04 12:00:00,35.72,35.92,35.71,35.92,382300.0,22.3025,22.4274,22.2962,22.4274,382300.0
2006-04-04 12:30:00,35.91,36.0,35.8,35.86,303700.0,22.4211,22.4773,22.3524,22.3899,303700.0
2006-04-04 13:00:00,35.86,35.98,35.86,35.93,269600.0,22.3899,22.4648,22.3899,22.4336,269600.0
2006-04-04 13:30:00,35.92,35.98,35.91,35.95,216900.0,22.4274,22.4648,22.4211,22.4461,216900.0
2006-04-04 14:00:00,35.96,36.09,35.95,36.07,426600.0,22.4523,22.5335,22.4461,22.521,426600.0
2006-04-04 14:30:00,36.07,36.1,36.0,36.01,263500.0,22.521,22.5398,22.4773,22.4836,263500.0
2006-04-04 15:00:00,36.02,36.08,35.94,36.01,347800.0,22.4898,22.5273,22.4399,22.4836,347800.0
2006-04-04 15:30:00,36.01,36.04,35.96,35.97,468300.0,22.4836,22.5023,22.4523,22.4586,468300.0
2006-04-05 09:30:00,36.16,36.39,36.09,36.32,497100.0,22.5772,22.7208,22.5335,22.6771,497100.0
2006-04-05 10:00:00,36.32,36.47,36.28,36.41,446600.0,22.6771,22.7708,22.6521,22.7333,446600.0
2006-04-05 10:30:00,36.42,36.77,36.41,36.67,951400.0,22.7396,22.9581,22.7333,22.8956,951400.0
2006-04-05 11:00:00,36.68,36.76,36.5,36.59,508800.0,22.9019,22.9518,22.7895,22.8457,508800.0
2006-04-05 11:30:00,36.59,36.77,36.55,36.7,493600.0,22.8457,22.9581,22.8207,22.9144,493600.0
2006-04-05 12:00:00,36.7,36.8,36.67,36.79,228800.0,22.9144,22.9768,22.8956,22.9706,228800.0
2006-04-05 12:30:00,36.78,36.91,36.78,36.91,372400.0,22.9643,23.0455,22.9643,23.0455,372400.0
2006-04-05 13:00:00,36.91,37.05,36.86,37.05,377900.0,23.0455,23.1329,23.0143,23.1329,377900.0
2006-04-05 13:30:00,37.05,37.08,36.91,36.98,366800.0,23.1329,23.1516,23.0455,23.0892,366800.0
2006-04-05 14:00:00,36.99,37.11,36.95,37.06,342700.0,23.0954,23.1704,23.0705,23.1391,342700.0
2006-04-05 14:30:00,37.06,37.15,37.01,37.1,672200.0,23.1391,23.1953,23.1079,23.1641,672200.0
2006-04-05 15:00:00,37.11,37.25,37.05,37.24,692300.0,23.1704,23.2578,23.1329,23.2515,692300.0
2006-04-05 15:30:00,37.24,37.26,37.08,37.18,734400.0,23.2515,23.264,23.1516,23.2141,734400.0
2006-04-06 09:30:00,37.33,37.6,36.87,36.95,860400.0,23.3077,23.4763,23.0205,23.0705,860400.0
2006-04-06 10:00:00,36.94,37.0,36.62,36.91,593100.0,23.0642,23.1017,22.8644,23.0455,593100.0
2006-04-06 10:30:00,36.92,36.94,36.8,36.86,276700.0,23.0517,23.0642,22.9768,23.0143,276700.0
2006-04-06 11:00:00,36.86,36.95,36.83,36.89,257200.0,23.0143,23.0705,22.9955,23.033,257200.0
2006-04-06 11:30:00,36.89,36.98,36.86,36.9,246200.0,23.033,23.0892,23.0143,23.0392,246200.0
2006-04-06 12:00:00,36.89,37.02,36.89,36.99,268000.0,23.033,23.1142,23.033,23.0954,268000.0
2006-04-06 12:30:00,36.99,37.15,36.9,37.08,281000.0,23.0954,23.1953,23.0392,23.1516,281000.0
2006-04-06 13:00:00,37.07,37.2,37.07,37.13,220300.0,23.1454,23.2266,23.1454,23.1829,220300.0
2006-04-06 13:30:00,37.12,37.18,37.1,37.14,189100.0,23.1766,23.2141,23.1641,23.1891,189100.0
2006-04-06 14:00:00,37.12,37.18,37.0,37.0,242100.0,23.1766,23.2141,23.1017,23.1017,242100.0
2006-04-06 14:30:00,37.0,37.1,36.91,36.98,201100.0,23.1017,23.1641,23.0455,23.0892,201100.0
2006-04-06 15:00:00,36.97,36.97,36.85,36.85,220100.0,23.083,23.083,23.008,23.008,220100.0
2006-04-06 15:30:00,36.85,36.95,36.8,36.91,339800.0,23.008,23.0705,22.9768,23.0455,339800.0
2006-04-07 09:30:00,37.15,37.29,36.68,36.69,512900.0,23.1953,23.2828,22.9019,22.9081,512900.0
2006-04-07 10:00:00,36.66,36.71,36.25,36.33,386200.0,22.8894,22.9206,22.6334,22.6834,386200.0
2006-04-07 10:30:00,36.34,36.52,36.23,36.24,329500.0,22.6896,22.802,22.6209,22.6272,329500.0
2006-04-07 11:00:00,36.24,36.46,36.22,36.35,279800.0,22.6272,22.7645,22.6147,22.6958,279800.0
2006-04-07 11:30:00,36.38,36.39,36.19,36.2,239100.0,22.7146,22.7208,22.5959,22.6022,239100.0
2006-04-07 12:00:00,36.22,36.27,36.11,36.27,116400.0,22.6147,22.6459,22.546,22.6459,116400.0
2006-04-07 12:30:00,36.26,36.32,36.19,36.22,107900.0,22.6397,22.6771,22.5959,22.6147,107900.0
2006-04-07 13:00:00,36.23,36.31,36.11,36.3,111100.0,22.6209,22.6709,22.546,22.6646,111100.0
2006-04-07 13:30:00,36.3,36.32,36.14,36.2,111700.0,22.6646,22.6771,22.5647,22.6022,111700.0
2006-04-07 14:00:00,36.2,36.29,36.16,36.26,124900.0,22.6022,22.6584,22.5772,22.6397,124900.0
2006-04-07 14:30:00,36.26,36.33,36.23,36.27,120800.0,22.6397,22.6834,22.6209,22.6459,120800.0
2006-04-07 15:00:00,36.27,36.3,36.04,36.05,204700.0,22.6459,22.6646,22.5023,22.5085,204700.0
2006-04-07 15:30:00,36.05,36.21,36.02,36.05,336100.0,22.5085,22.6084,22.4898,22.5085,336100.0
2006-04-10 09:30:00,36.52,36.7,36.27,36.27,454900.0,22.802,22.9144,22.6459,22.6459,454900.0
2006-04-10 10:00:00,36.27,36.7,36.25,36.5,216800.0,22.6459,22.9144,22.6334,22.7895,216800.0
2006-04-10 10:30:00,36.48,36.82,36.48,36.66,244300.0,22.777,22.9893,22.777,22.8894,244300.0
2006-04-10 11:00:00,36.66,36.76,36.63,36.74,149700.0,22.8894,22.9518,22.8707,22.9393,149700.0
2006-04-10 11:30:00,36.72,36.75,36.64,36.69,119900.0,22.9269,22.9456,22.8769,22.9081,119900.0
2006-04-10 12:00:00,36.7,36.72,36.62,36.69,148400.0,22.9144,22.9269,22.8644,22.9081,148400.0
2006-04-10 12:30:00,36.68,36.7,36.59,36.59,147700.0,22.9019,22.9144,22.8457,22.8457,147700.0
2006-04-10 13:00:00,36.59,36.59,36.36,36.38,132400.0,22.8457,22.8457,22.7021,22.7146,132400.0
2006-04-10 13:30:00,36.37,36.39,36.2,36.35,189300.0,22.7083,22.7208,22.6022,22.6958,189300.0
2006-04-10 14:00:00,36.34,36.36,36.1,36.14,138100.0,22.6896,22.7021,22.5398,22.5647,138100.0
2006-04-10 14:30:00,36.15,36.24,36.11,36.24,121100.0,22.571,22.6272,22.546,22.6272,121100.0
2006-04-10 15:00:00,36.24,36.38,36.2,36.29,129300.0,22.6272,22.7146,22.6022,22.6584,129300.0
2006-04-10 15:30:00,36.3,36.32,36.18,36.21,337200.0,22.6646,22.6771,22.5897,22.6084,337200.0
2006-04-11 09:30:00,36.45,36.79,36.3,36.65,456000.0,22.7583,22.9706,22.6646,22.8832,456000.0
2006-04-11 10:00:00,36.65,36.79,36.51,36.61,354600.0,22.8832,22.9706,22.7957,22.8582,354600.0
2006-04-11 10:30:00,36.6,36.69,36.29,36.51,410300.0,22.8519,22.9081,22.6584,22.7957,410300.0
2006-04-11 11:00:00,36.48,36.7,36.48,36.62,255800.0,22.777,22.9144,22.777,22.8644,255800.0
2006-04-11 11:30:00,36.62,36.65,36.53,36.62,175600.0,22.8644,22.8832,22.8082,22.8644,175600.0
2006-04-11 12:00:00,36.62,36.63,36.55,36.59,172000.0,22.8644,22.8707,22.8207,22.8457,172000.0
2006-04-11 12:30:00,36.59,36.67,36.53,36.59,165600.0,22.8457,22.8956,22.8082,22.8457,165600.0
2006-04-11 13:00:00,36.59,36.71,36.59,36.63,206900.0,22.8457,22.9206,22.8457,22.8707,206900.0
2006-04-11 13:30:00,36.63,36.64,36.47,36.61,198000.0,22.8707,22.8769,22.7708,22.8582,198000.0
2006-04-11 14:00:00,36.6,36.67,36.59,36.66,333600.0,22.8519,22.8956,22.8457,22.8894,333600.0
2006-04-11 14:30:00,36.66,36.69,36.56,36.58,186500.0,22.8894,22.9081,22.827,22.8395,186500.0
2006-04-11 15:00:00,36.59,36.64,36.45,36.57,217300.0,22.8457,22.8769,22.7583,22.8332,217300.0
2006-04-11 15:30:00,36.58,36.66,36.42,36.61,876400.0,22.8395,22.8894,22.7396,22.8582,876400.0
2006-04-12 09:30:00,36.93,36.95,36.68,36.75,456300.0,23.058,23.0705,22.9019,22.9456,456300.0
2006-04-12 10:00:00,36.74,36.82,36.71,36.75,437700.0,22.9393,22.9893,22.9206,22.9456,437700.0
2006-04-12 10:30:00,36.75,36.79,36.64,36.67,599600.0,22.9456,22.9706,22.8769,22.8956,599600.0
2006-04-12 11:00:00,36.68,36.84,36.65,36.81,313600.0,22.9019,23.0018,22.8832,22.9831,313600.0
2006-04-12 11:30:00,36.79,37.08,36.79,37.06,424800.0,22.9706,23.1516,22.9706,23.1391,424800.0
2006-04-12 12:00:00,37.06,37.3,36.98,37.28,437000.0,23.1391,23.289,23.0892,23.2765,437000.0
2006-04-12 12:30:00,37.28,37.31,37.24,37.26,407000.0,23.2765,23.2952,23.2515,23.264,407000.0
2006-04-12 13:00:00,37.26,37.26,37.07,37.11,428100.0,23.264,23.264,23.1454,23.1704,428100.0
2006-04-12 13:30:00,37.1,37.2,37.1,37.18,351200.0,23.1641,23.2266,23.1641,23.2141,351200.0
2006-04-12 14:00:00,37.18,37.28,37.18,37.25,356300.0,23.2141,23.2765,23.2141,23.2578,356300.0
2006-04-12 14:30:00,37.26,37.46,37.24,37.45,397600.0,23.264,23.3889,23.2515,23.3827,397600.0
2006-04-12 15:00:00,37.45,37.45,37.34,37.35,472800.0,23.3827,23.3827,23.314,23.3202,472800.0
2006-04-12 15:30:00,37.34,37.5,37.34,37.39,702900.0,23.314,23.4139,23.314,23.3452,702900.0
2006-04-13 09:30:00,37.49,37.51,36.9,36.95,580600.0,23.4076,23.4201,23.0392,23.0705,580600.0
2006-04-13 10:00:00,36.95,37.0,36.7,36.79,356000.0,23.0705,23.1017,22.9144,22.9706,356000.0
2006-04-13 10:30:00,36.78,37.03,36.73,37.03,174600.0,22.9643,23.1204,22.9331,23.1204,174600.0
2006-04-13 11:00:00,37.04,37.22,36.96,37.04,165700.0,23.1267,23.239,23.0767,23.1267,165700.0
2006-04-13 11:30:00,37.04,37.08,36.9,37.04,129700.0,23.1267,23.1516,23.0392,23.1267,129700.0
2006-04-13 12:00:00,37.05,37.16,36.92,36.95,128200.0,23.1329,23.2016,23.0517,23.0705,128200.0
2006-04-13 12:30:00,36.96,37.13,36.95,36.95,125400.0,23.0767,23.1829,23.0705,23.0705,125400.0
2006-04-13 13:00:00,36.96,36.98,36.92,36.94,100300.0,23.0767,23.0892,23.0517,23.0642,100300.0
2006-04-13 13:30:00,36.95,36.95,36.83,36.9,93400.0,23.0705,23.0705,22.9955,23.0392,93400.0
2006-04-13 14:00:00,36.88,36.91,36.8,36.84,90300.0,23.0268,23.0455,22.9768,23.0018,90300.0
2006-04-13 14:30:00,36.85,36.86,36.78,36.81,150200.0,23.008,23.0143,22.9643,22.9831,150200.0
2006-04-13 15:00:00,36.81,36.92,36.8,36.85,174100.0,22.9831,23.0517,22.9768,23.008,174100.0
2006-04-13 15:30:00,36.85,36.88,36.82,36.84,244400.0,23.008,23.0268,22.9893,23.0018,244400.0
2006-04-17 09:30:00,37.2,37.31,36.83,36.99,404200.0,23.2266,23.2952,22.9955,23.0954,404200.0
2006-04-17 10:00:00,37.0,37.07,36.9,36.9,175400.0,23.1017,23.1454,23.0392,23.0392,175400.0
2006-04-17 10:30:00,36.9,36.95,36.66,36.74,263300.0,23.0392,23.0705,22.8894,22.9393,263300.0
2006-04-17 11:00:00,36.75,36.81,36.56,36.57,255200.0,22.9456,22.9831,22.827,22.8332,255200.0
2006-04-17 11:30:00,36.58,36.65,36.56,36.6,170800.0,22.8395,22.8832,22.827,22.8519,170800.0
2006-04-17 12:00:00,36.6,36.62,36.54,36.54,157100.0,22.8519,22.8644,22.8145,22.8145,157100.0
2006-04-17 12:30:00,36.53,36.55,36.2,36.25,355900.0,22.8082,22.8207,22.6022,22.6334,355900.0
2006-04-17 13:00:00,36.25,36.35,36.15,36.19,240700.0,22.6334,22.6958,22.571,22.5959,240700.0
2006-04-17 13:30:00,36.19,36.28,36.1,36.13,185000.0,22.5959,22.6521,22.5398,22.5585,185000.0
2006-04-17 14:00:00,36.13,36.2,36.06,36.13,196100.0,22.5585,22.6022,22.5148,22.5585,196100.0
2006-04-17 14:30:00,36.14,36.27,36.13,36.18,152000.0,22.5647,22.6459,22.5585,22.5897,152000.0
2006-04-17 15:00:00,36.17,36.29,36.17,36.21,234600.0,22.5835,22.6584,22.5835,22.6084,234600.0
2006-04-17 15:30:00,36.22,36.26,36.17,36.23,321900.0,22.6147,22.6397,22.5835,22.6209,321900.0
2006-04-18 09:30:00,36.62,36.9,36.52,36.86,804200.0,22.8644,23.0392,22.802,23.0143,804200.0
2006-04-18 10:00:00,36.86,37.03,36.81,37.02,442200.0,23.0143,23.1204,22.9831,23.1142,442200.0
2006-04-18 10:30:00,37.01,37.1,36.93,37.0,325000.0,23.1079,23.1641,23.058,23.1017,325000.0
2006-04-18 11:00:00,37.0,37.02,36.91,36.96,252300.0,23.1017,23.1142,23.0455,23.0767,252300.0
2006-04-18 11:30:00,36.95,36.97,36.85,36.86,216100.0,23.0705,23.083,23.008,23.0143,216100.0
2006-04-18 12:00:00,36.87,36.88,36.77,36.79,374300.0,23.0205,23.0268,22.9581,22.9706,374300.0
2006-04-18 12:30:00,36.78,36.81,36.76,36.79,214100.0,22.9643,22.9831,22.9518,22.9706,214100.0
2006-04-18 13:00:00,36.78,36.8,36.58,36.6,230200.0,22.9643,22.9768,22.8395,22.8519,230200.0
2006-04-18 13:30:00,36.6,36.65,36.31,36.34,369900.0,22.8519,22.8832,22.6709,22.6896,369900.0
2006-04-18 14:00:00,36.32,36.68,36.32,36.54,375400.0,22.6771,22.9019,22.6771,22.8145,375400.0
2006-04-18 14:30:00,36.54,36.62,36.44,36.54,284000.0,22.8145,22.8644,22.752,22.8145,284000.0
2006-04-18 15:00:00,36.54,36.78,36.5,36.69,251800.0,22.8145,22.9643,22.7895,22.9081,251800.0
2006-04-18 15:30:00,36.7,36.9,36.68,36.78,415100.0,22.9144,23.0392,22.9019,22.9643,415100.0
2006-04-19 09:30:00,36.88,37.8,36.88,37.62,657200.0,23.0268,23.6012,23.0268,23.4888,657200.0
2006-04-19 10:00:00,37.63,37.94,37.51,37.61,545200.0,23.495,23.6886,23.4201,23.4826,545200.0
2006-04-19 10:30:00,37.62,37.87,37.6,37.82,396000.0,23.4888,23.6449,23.4763,23.6137,396000.0
2006-04-19 11:00:00,37.81,37.97,37.79,37.95,269700.0,23.6074,23.7073,23.5949,23.6948,269700.0
2006-04-19 11:30:00,37.95,38.1,37.95,38.0,413000.0,23.6948,23.7885,23.6948,23.7261,413000.0
2006-04-19 12:00:00,38.0,38.05,37.96,38.02,274200.0,23.7261,23.7573,23.7011,23.7385,274200.0
2006-04-19 12:30:00,38.01,38.1,37.96,37.97,319700.0,23.7323,23.7885,23.7011,23.7073,319700.0
2006-04-19 13:00:00,37.99,38.0,37.93,37.96,250700.0,23.7198,23.7261,23.6824,23.7011,250700.0
2006-04-19 13:30:00,37.96,37.99,37.82,37.83,171500.0,23.7011,23.7198,23.6137,23.6199,171500.0
2006-04-19 14:00:00,37.85,37.94,37.69,37.75,366900.0,23.6324,23.6886,23.5325,23.57,366900.0
2006-04-19 14:30:00,37.75,37.78,37.65,37.68,205400.0,23.57,23.5887,23.5075,23.5263,205400.0
2006-04-19 15:00:00,37.66,37.68,37.48,37.5,221600.0,23.5138,23.5263,23.4014,23.4139,221600.0
2006-04-19 15:30:00,37.51,37.89,37.49,37.71,350200.0,23.4201,23.6574,23.4076,23.545,350200.0
2006-04-20 09:30:00,38.03,38.05,37.77,37.89,437500.0,23.7448,23.7573,23.5825,23.6574,437500.0
2006-04-20 10:00:00,37.9,38.06,37.86,38.03,271200.0,23.6636,23.7635,23.6386,23.7448,271200.0
2006-04-20 10:30:00,38.02,38.04,37.59,37.69,247600.0,23.7385,23.751,23.4701,23.5325,247600.0
2006-04-20 11:00:00,37.68,37.68,37.01,37.04,475400.0,23.5263,23.5263,23.1079,23.1267,475400.0
2006-04-20 11:30:00,37.05,37.14,36.95,36.96,230700.0,23.1329,23.1891,23.0705,23.0767,230700.0
2006-04-20 12:00:00,36.96,37.05,36.85,37.01,232300.0,23.0767,23.1329,23.008,23.1079,232300.0
2006-04-20 12:30:00,37.01,37.11,36.98,37.09,190100.0,23.1079,23.1704,23.0892,23.1579,190100.0
2006-04-20 13:00:00,37.09,37.22,37.08,37.18,162700.0,23.1579,23.239,23.1516,23.2141,162700.0
2006-04-20 13:30:00,37.15,37.25,37.14,37.25,92300.0,23.1953,23.2578,23.1891,23.2578,92300.0
2006-04-20 14:00:00,37.24,37.34,37.22,37.33,131400.0,23.2515,23.314,23.239,23.3077,131400.0
2006-04-20 14:30:00,37.32,37.38,37.2,37.28,149500.0,23.3015,23.3389,23.2266,23.2765,149500.0
2006-04-20 15:00:00,37.27,37.34,37.24,37.34,194300.0,23.2703,23.314,23.2515,23.314,194300.0
2006-04-20 15:30:00,37.34,37.36,37.22,37.3,328100.0,23.314,23.3265,23.239,23.289,328100.0
2006-04-21 09:30:00,37.68,37.88,37.6,37.77,568800.0,23.5263,23.6511,23.4763,23.5825,568800.0
2006-04-21 10:00:00,37.8,38.0,37.74,37.85,186200.0,23.6012,23.7261,23.5637,23.6324,186200.0
2006-04-21 10:30:00,37.85,38.0,37.81,37.96,157700.0,23.6324,23.7261,23.6074,23.7011,157700.0
2006-04-21 11:00:00,37.98,38.07,37.84,38.0,377100.0,23.7136,23.7698,23.6262,23.7261,377100.0
2006-04-21 11:30:00,38.02,38.16,38.0,38.05,220200.0,23.7385,23.826,23.7261,23.7573,220200.0
2006-04-21 12:00:00,38.04,38.06,37.87,38.06,212200.0,23.751,23.7635,23.6449,23.7635,212200.0
2006-04-21 12:30:00,38.04,38.17,38.04,38.1,190900.0,23.751,23.8322,23.751,23.7885,190900.0
2006-04-21 13:00:00,38.09,38.15,38.05,38.14,212400.0,23.7822,23.8197,23.7573,23.8135,212400.0
2006-04-21 13:30:00,38.14,38.2,37.94,38.01,240300.0,23.8135,23.8509,23.6886,23.7323,240300.0
2006-04-21 14:00:00,38.01,38.05,37.86,37.93,357200.0,23.7323,23.7573,23.6386,23.6824,357200.0
2006-04-21 14:30:00,37.92,37.94,37.75,37.81,300700.0,23.6761,23.6886,23.57,23.6074,300700.0
2006-04-21 15:00:00,37.81,37.88,37.65,37.69,157300.0,23.6074,23.6511,23.5075,23.5325,157300.0
2006-04-21 15:30:00,37.7,37.86,37.65,37.86,453000.0,23.5387,23.6386,23.5075,23.6386,453000.0
2006-04-24 09:30:00,38.24,38.38,38.0,38.04,688700.0,23.8759,23.9633,23.7261,23.751,688700.0
2006-04-24 10:00:00,38.05,38.49,38.0,38.4,646100.0,23.7573,24.032,23.7261,23.9758,646100.0
2006-04-24 10:30:00,38.39,38.47,38.2,38.35,457000.0,23.9696,24.0195,23.8509,23.9446,457000.0
2006-04-24 11:00:00,38.35,38.58,38.3,38.52,383900.0,23.9446,24.0882,23.9134,24.0507,383900.0
2006-04-24 11:30:00,38.55,38.6,38.29,38.35,289600.0,24.0695,24.1007,23.9071,23.9446,289600.0
2006-04-24 12:00:00,38.34,38.41,38.3,38.35,230700.0,23.9383,23.982,23.9134,23.9446,230700.0
2006-04-24 12:30:00,38.36,38.41,38.31,38.4,131700.0,23.9508,23.982,23.9196,23.9758,131700.0
2006-04-24 13:00:00,38.4,38.4,38.3,38.33,128100.0,23.9758,23.9758,23.9134,23.9321,128100.0
2006-04-24 13:30:00,38.33,38.52,38.33,38.49,352800.0,23.9321,24.0507,23.9321,24.032,352800.0
2006-04-24 14:00:00,38.48,38.6,38.48,38.58,252000.0,24.0258,24.1007,24.0258,24.0882,252000.0
2006-04-24 14:30:00,38.59,38.7,38.46,38.51,332300.0,24.0944,24.1631,24.0133,24.0445,332300.0
2006-04-24 15:00:00,38.5,38.6,38.4,38.45,273300.0,24.0382,24.1007,23.9758,24.007,273300.0
2006-04-24 15:30:00,38.44,38.46,38.19,38.21,649500.0,24.0008,24.0133,23.8447,23.8572,649500.0
2006-04-25 09:30:00,39.01,39.01,38.04,38.06,562500.0,24.3567,24.3567,23.751,23.7635,562500.0
2006-04-25 10:00:00,38.04,38.07,37.44,37.48,543600.0,23.751,23.7698,23.3764,23.4014,543600.0
2006-04-25 10:30:00,37.48,38.55,37.45,38.1,1206700.0,23.4014,24.0695,23.3827,23.7885,1206700.0
2006-04-25 11:00:00,38.1,38.1,37.03,37.96,345100.0,23.7885,23.7885,23.1204,23.7011,345100.0
2006-04-25 11:30:00,37.93,37.94,37.6,37.7,250900.0,23.6824,23.6886,23.4763,23.5387,250900.0
2006-04-25 12:00:00,37.7,37.8,37.62,37.78,212100.0,23.5387,23.6012,23.4888,23.5887,212100.0
2006-04-25 12:30:00,37.77,37.8,37.69,37.7,162200.0,23.5825,23.6012,23.5325,23.5387,162200.0
2006-04-25 13:00:00,37.71,37.75,37.5,37.61,234300.0,23.545,23.57,23.4139,23.4826,234300.0
2006-04-25 13:30:00,37.61,37.65,37.45,37.5,323600.0,23.4826,23.5075,23.3827,23.4139,323600.0
2006-04-25 14:00:00,37.53,37.53,37.33,37.38,300700.0,23.4326,23.4326,23.3077,23.3389,300700.0
2006-04-25 14:30:00,37.36,37.42,37.02,37.16,436600.0,23.3265,23.3639,23.1142,23.2016,436600.0
2006-04-25 15:00:00,37.15,37.18,36.94,36.94,565500.0,23.1953,23.2141,23.0642,23.0642,565500.0
2006-04-25 15:30:00,36.93,37.1,36.58,36.65,1247900.0,23.058,23.1641,22.8395,22.8832,1247900.0
2006-04-26 09:30:00,36.75,37.01,36.4,36.76,714600.0,22.9456,23.1079,22.7271,22.9518,714600.0
2006-04-26 10:00:00,36.75,37.28,36.68,37.13,497800.0,22.9456,23.2765,22.9019,23.1829,497800.0
2006-04-26 10:30:00,37.11,37.21,36.97,37.03,282400.0,23.1704,23.2328,23.083,23.1204,282400.0
2006-04-26 11:00:00,37.03,37.2,37.02,37.16,297200.0,23.1204,23.2266,23.1142,23.2016,297200.0
2006-04-26 11:30:00,37.16,37.36,37.14,37.24,262400.0,23.2016,23.3265,23.1891,23.2515,262400.0
2006-04-26 12:00:00,37.27,37.33,37.22,37.31,334100.0,23.2703,23.3077,23.239,23.2952,334100.0
2006-04-26 12:30:00,37.32,37.4,37.25,37.32,146100.0,23.3015,23.3514,23.2578,23.3015,146100.0
2006-04-26 13:00:00,37.33,37.55,37.3,37.4,302500.0,23.3077,23.4451,23.289,23.3514,302500.0
2006-04-26 13:30:00,37.4,37.55,37.34,37.48,159200.0,23.3514,23.4451,23.314,23.4014,159200.0
2006-04-26 14:00:00,37.48,37.49,37.29,37.36,178800.0,23.4014,23.4076,23.2828,23.3265,178800.0
2006-04-26 14:30:00,37.36,37.4,37.14,37.19,286500.0,23.3265,23.3514,23.1891,23.2203,286500.0
2006-04-26 15:00:00,37.19,37.22,36.95,37.03,283100.0,23.2203,23.239,23.0705,23.1204,283100.0
2006-04-26 15:30:00,37.02,37.02,36.92,36.92,389000.0,23.1142,23.1142,23.0517,23.0517,389000.0
2006-04-27 09:30:00,36.94,36.94,36.51,36.51,630700.0,23.0642,23.0642,22.7957,22.7957,630700.0
2006-04-27 10:00:00,36.5,36.62,36.18,36.18,680000.0,22.7895,22.8644,22.5897,22.5897,680000.0
2006-04-27 10:30:00,36.18,36.54,36.12,36.52,501900.0,22.5897,22.8145,22.5522,22.802,501900.0
2006-04-27 11:00:00,36.53,36.85,36.47,36.74,408300.0,22.8082,23.008,22.7708,22.9393,408300.0
2006-04-27 11:30:00,36.72,36.72,36.45,36.58,293200.0,22.9269,22.9269,22.7583,22.8395,293200.0
2006-04-27 12:00:00,36.6,36.65,36.36,36.39,273200.0,22.8519,22.8832,22.7021,22.7208,273200.0
2006-04-27 12:30:00,36.39,36.45,36.31,36.41,188700.0,22.7208,22.7583,22.6709,22.7333,188700.0
2006-04-27 13:00:00,36.41,36.46,36.36,36.38,204100.0,22.7333,22.7645,22.7021,22.7146,204100.0
2006-04-27 13:30:00,36.39,36.48,36.36,36.4,136300.0,22.7208,22.777,22.7021,22.7271,136300.0
2006-04-27 14:00:00,36.41,36.44,36.21,36.29,191500.0,22.7333,22.752,22.6084,22.6584,191500.0
2006-04-27 14:30:00,36.29,36.37,36.23,36.32,187900.0,22.6584,22.7083,22.6209,22.6771,187900.0
2006-04-27 15:00:00,36.31,36.33,36.18,36.19,265000.0,22.6709,22.6834,22.5897,22.5959,265000.0
2006-04-27 15:30:00,36.2,36.24,36.09,36.18,592900.0,22.6022,22.6272,22.5335,22.5897,592900.0
2006-04-28 09:30:00,36.3,36.53,36.01,36.14,556400.0,22.6646,22.8082,22.4836,22.5647,556400.0
2006-04-28 10:00:00,36.15,36.68,36.13,36.61,337400.0,22.571,22.9019,22.5585,22.8582,337400.0
2006-04-28 10:30:00,36.62,36.62,36.41,36.42,246400.0,22.8644,22.8644,22.7333,22.7396,246400.0
2006-04-28 11:00:00,36.41,36.47,36.31,36.34,256600.0,22.7333,22.7708,22.6709,22.6896,256600.0
2006-04-28 11:30:00,36.35,36.4,36.27,36.31,221000.0,22.6958,22.7271,22.6459,22.6709,221000.0
2006-04-28 12:00:00,36.3,36.39,36.28,36.32,145800.0,22.6646,22.7208,22.6521,22.6771,145800.0
2006-04-28 12:30:00,36.31,36.34,36.25,36.34,98200.0,22.6709,22.6896,22.6334,22.6896,98200.0
2006-04-28 13:00:00,36.33,36.37,36.25,36.28,215800.0,22.6834,22.7083,22.6334,22.6521,215800.0
2006-04-28 13:30:00,36.27,36.31,36.21,36.31,131800.0,22.6459,22.6709,22.6084,22.6709,131800.0
2006-04-28 14:00:00,36.32,36.4,36.31,36.38,158000.0,22.6771,22.7271,22.6709,22.7146,158000.0
2006-04-28 14:30:00,36.37,36.41,36.26,36.37,175900.0,22.7083,22.7333,22.6397,22.7083,175900.0
2006-04-28 15:00:00,36.37,36.44,36.29,36.37,321900.0,22.7083,22.752,22.6584,22.7083,321900.0
2006-04-28 15:30:00,36.37,36.43,36.33,36.38,315000.0,22.7083,22.7458,22.6834,22.7146,315000.0
2006-05-01 09:30:00,36.85,37.75,36.85,37.48,915700.0,23.008,23.57,23.008,23.4014,915700.0
2006-05-01 10:00:00,37.48,37.7,37.44,37.57,639200.0,23.4014,23.5387,23.3764,23.4576,639200.0
2006-05-01 10:30:00,37.58,37.74,37.57,37.6,690500.0,23.4638,23.5637,23.4576,23.4763,690500.0
2006-05-01 11:00:00,37.61,37.75,37.6,37.67,599700.0,23.4826,23.57,23.4763,23.52,599700.0
2006-05-01 11:30:00,37.66,37.8,37.65,37.8,508700.0,23.5138,23.6012,23.5075,23.6012,508700.0
2006-05-01 12:00:00,37.8,37.96,37.65,37.95,604800.0,23.6012,23.7011,23.5075,23.6948,604800.0
2006-05-01 12:30:00,37.95,38.18,37.85,38.17,447200.0,23.6948,23.8384,23.6324,23.8322,447200.0
2006-05-01 13:00:00,38.16,38.5,38.14,38.37,448700.0,23.826,24.0382,23.8135,23.9571,448700.0
2006-05-01 13:30:00,38.37,38.44,38.06,38.32,489700.0,23.9571,24.0008,23.7635,23.9259,489700.0
2006-05-01 14:00:00,38.32,38.66,38.29,38.36,499100.0,23.9259,24.1381,23.9071,23.9508,499100.0
2006-05-01 14:30:00,38.36,38.47,38.25,38.33,364600.0,23.9508,24.0195,23.8821,23.9321,364600.0
2006-05-01 15:00:00,38.34,38.37,37.96,37.98,495600.0,23.9383,23.9571,23.7011,23.7136,495600.0
2006-05-01 15:30:00,37.95,38.15,37.81,37.94,820000.0,23.6948,23.8197,23.6074,23.6886,820000.0
2006-05-02 09:30:00,39.24,39.3,38.37,39.02,2473600.0,24.5003,24.5377,23.9571,24.3629,2473600.0
2006-05-02 10:00:00,39.03,40.02,39.0,39.99,2796400.0,24.3692,24.9873,24.3504,24.9686,2796400.0
2006-05-02 10:30:00,40.0,41.0,39.5,40.91,2167000.0,24.9748,25.5992,24.6626,25.543,2167000.0
2006-05-02 11:00:00,40.9,41.75,40.7,41.13,2462700.0,25.5367,26.0674,25.4119,25.6803,2462700.0
2006-05-02 11:30:00,41.05,41.63,41.0,41.2,1154800.0,25.6304,25.9925,25.5992,25.724,1154800.0
2006-05-02 12:00:00,41.2,41.7,41.2,41.67,888500.0,25.724,26.0362,25.724,26.0175,888500.0
2006-05-02 12:30:00,41.69,41.85,41.49,41.66,791300.0,26.03,26.1299,25.9051,26.0112,791300.0
2006-05-02 13:00:00,41.66,41.96,41.62,41.77,1024400.0,26.0112,26.1986,25.9863,26.0799,1024400.0
2006-05-02 13:30:00,41.76,41.85,41.54,41.54,799300.0,26.0737,26.1299,25.9363,25.9363,799300.0
2006-05-02 14:00:00,41.55,41.85,41.55,41.84,682500.0,25.9426,26.1299,25.9426,26.1236,682500.0
2006-05-02 14:30:00,41.83,41.94,41.66,41.73,880700.0,26.1174,26.1861,26.0112,26.055,880700.0
2006-05-02 15:00:00,41.74,41.97,41.68,41.88,1187600.0,26.0612,26.2048,26.0237,26.1486,1187600.0
2006-05-02 15:30:00,41.88,42.05,41.7,41.87,1534000.0,26.1486,26.2548,26.0362,26.1424,1534000.0
2006-05-03 09:30:00,41.9,41.91,41.33,41.35,2102500.0,26.1611,26.1673,25.8052,25.8177,2102500.0
2006-05-03 10:00:00,41.35,41.46,40.9,41.1,1101600.0,25.8177,25.8864,25.5367,25.6616,1101600.0
2006-05-03 10:30:00,41.1,41.44,41.09,41.18,925500.0,25.6616,25.8739,25.6554,25.7116,925500.0
2006-05-03 11:00:00,41.18,41.38,41.17,41.36,648200.0,25.7116,25.8364,25.7053,25.8239,648200.0
2006-05-03 11:30:00,41.35,42.09,41.35,41.67,1403300.0,25.8177,26.2797,25.8177,26.0175,1403300.0
2006-05-03 12:00:00,41.67,42.11,41.65,41.98,980300.0,26.0175,26.2922,26.005,26.211,980300.0
2006-05-03 12:30:00,41.98,43.24,41.97,42.85,1816400.0,26.211,26.9978,26.2048,26.7543,1816400.0
2006-05-03 13:00:00,42.85,42.95,42.44,42.59,894300.0,26.7543,26.8167,26.4983,26.5919,894300.0
2006-05-03 13:30:00,42.59,42.94,42.57,42.93,1154100.0,26.5919,26.8104,26.5794,26.8042,1154100.0
2006-05-03 14:00:00,42.92,43.1,42.65,42.97,832200.0,26.798,26.9103,26.6294,26.8292,832200.0
2006-05-03 14:30:00,42.97,43.19,42.8,42.91,847000.0,26.8292,26.9665,26.723,26.7917,847000.0
2006-05-03 15:00:00,42.9,43.34,42.89,43.3,841100.0,26.7855,27.0602,26.7792,27.0352,841100.0
2006-05-03 15:30:00,43.31,43.61,43.15,43.33,3044300.0,27.0415,27.2288,26.9416,27.0539,3044300.0
2006-05-04 09:30:00,42.3,42.67,41.14,41.31,2354200.0,26.4108,26.6419,25.6866,25.7927,2354200.0
2006-05-04 10:00:00,41.3,41.9,41.25,41.6,1329100.0,25.7865,26.1611,25.7553,25.9738,1329100.0
2006-05-04 10:30:00,41.6,41.65,41.25,41.29,970500.0,25.9738,26.005,25.7553,25.7802,970500.0
2006-05-04 11:00:00,41.27,41.79,41.0,41.24,935900.0,25.7677,26.0924,25.5992,25.749,935900.0
2006-05-04 11:30:00,41.24,41.28,40.93,41.17,754200.0,25.749,25.774,25.5555,25.7053,754200.0
2006-05-04 12:00:00,41.16,41.3,40.09,40.15,1672000.0,25.6991,25.7865,25.031,25.0685,1672000.0
2006-05-04 12:30:00,40.11,40.36,39.7,40.0,2131200.0,25.0435,25.1996,24.7875,24.9748,2131200.0
2006-05-04 13:00:00,39.97,40.38,39.84,40.36,929200.0,24.9561,25.2121,24.8749,25.1996,929200.0
2006-05-04 13:30:00,40.36,40.66,40.18,40.66,854800.0,25.1996,25.3869,25.0872,25.3869,854800.0
2006-05-04 14:00:00,40.64,40.65,40.25,40.28,592500.0,25.3744,25.3806,25.1309,25.1496,592500.0
2006-05-04 14:30:00,40.28,40.29,39.81,39.99,831400.0,25.1496,25.1559,24.8562,24.9686,831400.0
2006-05-04 15:00:00,39.98,40.26,39.81,39.97,965500.0,24.9623,25.1371,24.8562,24.9561,965500.0
2006-05-04 15:30:00,39.96,40.16,39.82,40.02,1369500.0,24.9498,25.0747,24.8624,24.9873,1369500.0
2006-05-05 09:30:00,40.77,41.47,40.67,41.25,1870400.0,25.4556,25.8926,25.3931,25.7553,1870400.0
2006-05-05 10:00:00,41.25,41.3,40.53,40.59,738500.0,25.7553,25.7865,25.3057,25.3432,738500.0
2006-05-05 10:30:00,40.56,40.99,40.54,40.96,516100.0,25.3244,25.5929,25.312,25.5742,516100.0
2006-05-05 11:00:00,40.95,41.15,40.76,41.12,401800.0,25.5679,25.6928,25.4493,25.6741,401800.0
2006-05-05 11:30:00,41.12,41.37,40.99,41.26,573200.0,25.6741,25.8302,25.5929,25.7615,573200.0
2006-05-05 12:00:00,41.26,41.39,41.14,41.28,497400.0,25.7615,25.8427,25.6866,25.774,497400.0
2006-05-05 12:30:00,41.29,41.35,41.2,41.23,298500.0,25.7802,25.8177,25.724,25.7428,298500.0
2006-05-05 13:00:00,41.23,41.33,40.93,40.94,379100.0,25.7428,25.8052,25.5555,25.5617,379100.0
2006-05-05 13:30:00,40.94,40.95,40.51,40.54,1115600.0,25.5617,25.5679,25.2932,25.312,1115600.0
2006-05-05 14:00:00,40.53,40.83,40.43,40.78,441000.0,25.3057,25.493,25.2433,25.4618,441000.0
2006-05-05 14:30:00,40.78,40.88,40.61,40.65,237600.0,25.4618,25.5242,25.3557,25.3806,237600.0
2006-05-05 15:00:00,40.66,40.68,40.52,40.62,264700.0,25.3869,25.3994,25.2995,25.3619,264700.0
2006-05-05 15:30:00,40.62,40.75,40.54,40.69,597000.0,25.3619,25.4431,25.312,25.4056,597000.0
2006-05-08 09:30:00,41.12,41.69,41.08,41.58,1136600.0,25.6741,26.03,25.6491,25.9613,1136600.0
2006-05-08 10:00:00,41.58,41.88,41.47,41.69,719100.0,25.9613,26.1486,25.8926,26.03,719100.0
2006-05-08 10:30:00,41.69,42.39,41.67,42.3,882100.0,26.03,26.467,26.0175,26.4108,882100.0
2006-05-08 11:00:00,42.29,42.73,42.01,42.09,1054500.0,26.4046,26.6793,26.2298,26.2797,1054500.0
2006-05-08 11:30:00,42.1,42.5,42.02,42.43,607900.0,26.286,26.5357,26.236,26.492,607900.0
2006-05-08 12:00:00,42.45,42.75,42.41,42.75,439400.0,26.5045,26.6918,26.4795,26.6918,439400.0
2006-05-08 12:30:00,42.75,42.97,42.54,42.71,573800.0,26.6918,26.8292,26.5607,26.6668,573800.0
2006-05-08 13:00:00,42.7,42.9,42.6,42.85,349700.0,26.6606,26.7855,26.5982,26.7543,349700.0
2006-05-08 13:30:00,42.84,42.99,42.76,42.98,448900.0,26.748,26.8417,26.6981,26.8354,448900.0
2006-05-08 14:00:00,42.99,43.13,42.76,43.0,704300.0,26.8417,26.9291,26.6981,26.8479,704300.0
2006-05-08 14:30:00,43.01,43.21,42.99,43.05,575100.0,26.8541,26.979,26.8417,26.8791,575100.0
2006-05-08 15:00:00,43.06,43.38,43.02,43.33,1035600.0,26.8854,27.0852,26.8604,27.0539,1035600.0
2006-05-08 15:30:00,43.35,43.5,43.06,43.28,1021500.0,27.0664,27.1601,26.8854,27.0227,1021500.0
2006-05-09 09:30:00,44.0,44.69,43.85,44.41,2354900.0,27.4723,27.9031,27.3786,27.7283,2354900.0
2006-05-09 10:00:00,44.38,44.8,43.55,44.05,2582000.0,27.7095,27.9718,27.1913,27.5035,2582000.0
2006-05-09 10:30:00,44.06,44.79,43.95,44.73,1819800.0,27.5097,27.9655,27.4411,27.9281,1819800.0
2006-05-09 11:00:00,44.73,45.18,44.69,44.89,1700800.0,27.9281,28.209,27.9031,28.028,1700800.0
2006-05-09 11:30:00,44.89,45.25,44.88,45.17,1006500.0,28.028,28.2527,28.0217,28.2028,1006500.0
2006-05-09 12:00:00,45.18,45.75,45.09,45.41,1320900.0,28.209,28.5649,28.1528,28.3526,1320900.0
2006-05-09 12:30:00,45.37,45.66,45.25,45.46,919100.0,28.3277,28.5087,28.2527,28.3839,919100.0
2006-05-09 13:00:00,45.46,45.46,45.26,45.33,646600.0,28.3839,28.3839,28.259,28.3027,646600.0
2006-05-09 13:30:00,45.31,45.4,45.25,45.26,895800.0,28.2902,28.3464,28.2527,28.259,895800.0
2006-05-09 14:00:00,45.25,45.32,44.99,45.08,1037800.0,28.2527,28.2964,28.0904,28.1466,1037800.0
2006-05-09 14:30:00,45.09,45.14,44.87,44.98,712400.0,28.1528,28.1841,28.0155,28.0842,712400.0
2006-05-09 15:00:00,44.98,45.28,44.96,45.05,574000.0,28.0842,28.2715,28.0717,28.1279,574000.0
2006-05-09 15:30:00,45.05,45.31,45.01,45.24,945900.0,28.1279,28.2902,28.1029,28.2465,945900.0
2006-05-10 09:30:00,45.95,45.95,44.5,44.7,1663200.0,28.6898,28.6898,27.7845,27.9093,1663200.0
2006-05-10 10:00:00,44.68,44.85,44.3,44.66,946600.0,27.8968,28.003,27.6596,27.8844,946600.0
2006-05-10 10:30:00,44.64,45.25,44.44,44.82,1356000.0,27.8719,28.2527,27.747,27.9843,1356000.0
2006-05-10 11:00:00,44.8,45.01,44.7,44.71,567000.0,27.9718,28.1029,27.9093,27.9156,567000.0
2006-05-10 11:30:00,44.71,44.9,44.67,44.77,500700.0,27.9156,28.0342,27.8906,27.953,500700.0
2006-05-10 12:00:00,44.77,44.88,44.76,44.84,271300.0,27.953,28.0217,27.9468,27.9967,271300.0
2006-05-10 12:30:00,44.83,44.86,44.77,44.78,373500.0,27.9905,28.0092,27.953,27.9593,373500.0
2006-05-10 13:00:00,44.79,44.83,44.72,44.78,253400.0,27.9655,27.9905,27.9218,27.9593,253400.0
2006-05-10 13:30:00,44.78,44.89,44.75,44.79,330700.0,27.9593,28.028,27.9406,27.9655,330700.0
2006-05-10 14:00:00,44.79,45.0,44.79,44.89,486200.0,27.9655,28.0966,27.9655,28.028,486200.0
2006-05-10 14:30:00,44.87,45.34,44.86,45.19,749100.0,28.0155,28.3089,28.0092,28.2153,749100.0
2006-05-10 15:00:00,45.18,45.18,44.95,45.01,422500.0,28.209,28.209,28.0654,28.1029,422500.0
2006-05-10 15:30:00,45.01,45.03,44.79,44.99,672100.0,28.1029,28.1154,27.9655,28.0904,672100.0
2006-05-11 09:30:00,45.5,45.89,44.71,44.94,1182600.0,28.4088,28.6523,27.9156,28.0592,1182600.0
2006-05-11 10:00:00,44.94,45.7,44.74,45.52,713600.0,28.0592,28.5337,27.9343,28.4213,713600.0
2006-05-11 10:30:00,45.52,45.85,45.32,45.67,757300.0,28.4213,28.6274,28.2964,28.515,757300.0
2006-05-11 11:00:00,45.65,45.87,45.41,45.87,758900.0,28.5025,28.6398,28.3526,28.6398,758900.0
2006-05-11 11:30:00,45.86,46.6,45.86,46.52,1370700.0,28.6336,29.0956,28.6336,29.0457,1370700.0
2006-05-11 12:00:00,46.52,46.71,46.16,46.35,718100.0,29.0457,29.1643,28.8209,28.9395,718100.0
2006-05-11 12:30:00,46.35,46.5,46.22,46.42,503300.0,28.9395,29.0332,28.8584,28.9833,503300.0
2006-05-11 13:00:00,46.41,46.42,46.25,46.37,400400.0,28.977,28.9833,28.8771,28.952,400400.0
2006-05-11 13:30:00,46.37,46.45,46.05,46.42,353200.0,28.952,29.002,28.7522,28.9833,353200.0
2006-05-11 14:00:00,46.41,46.69,46.31,46.54,459900.0,28.977,29.1518,28.9146,29.0582,459900.0
2006-05-11 14:30:00,46.54,46.63,45.67,45.79,675600.0,29.0582,29.1144,28.515,28.5899,675600.0
2006-05-11 15:00:00,45.79,45.89,45.0,45.12,1188300.0,28.5899,28.6523,28.0966,28.1716,1188300.0
2006-05-11 15:30:00,45.13,45.53,44.93,45.23,1871000.0,28.1778,28.4276,28.0529,28.2403,1871000.0
2006-05-12 09:30:00,45.5,45.77,44.87,45.66,2433900.0,28.4088,28.5774,28.0155,28.5087,2433900.0
2006-05-12 10:00:00,45.68,45.98,45.2,45.3,938700.0,28.5212,28.7085,28.2215,28.284,938700.0
2006-05-12 10:30:00,45.26,45.32,43.03,43.59,1971300.0,28.259,28.2964,26.8666,27.2163,1971300.0
2006-05-12 11:00:00,43.6,44.34,43.47,44.25,1000700.0,27.2225,27.6846,27.1414,27.6284,1000700.0
2006-05-12 11:30:00,44.25,44.7,44.22,44.63,749000.0,27.6284,27.9093,27.6096,27.8656,749000.0
2006-05-12 12:00:00,44.62,44.75,44.0,44.25,505800.0,27.8594,27.9406,27.4723,27.6284,505800.0
2006-05-12 12:30:00,44.23,44.24,43.84,44.01,470900.0,27.6159,27.6221,27.3724,27.4785,470900.0
2006-05-12 13:00:00,44.03,44.21,43.5,43.77,761700.0,27.491,27.6034,27.1601,27.3287,761700.0
2006-05-12 13:30:00,43.79,43.82,43.36,43.56,394300.0,27.3412,27.3599,27.0727,27.1976,394300.0
2006-05-12 14:00:00,43.56,44.07,43.47,43.96,698600.0,27.1976,27.516,27.1414,27.4473,698600.0
2006-05-12 14:30:00,43.96,44.07,43.85,43.95,397300.0,27.4473,27.516,27.3786,27.4411,397300.0
2006-05-12 15:00:00,43.94,44.18,43.88,44.1,394600.0,27.4348,27.5847,27.3974,27.5347,394600.0
2006-05-12 15:30:00,44.09,44.09,43.76,44.03,844600.0,27.5285,27.5285,27.3224,27.491,844600.0
2006-05-15 09:30:00,42.6,42.6,41.26,41.78,2043300.0,26.5982,26.5982,25.7615,26.0862,2043300.0
2006-05-15 10:00:00,41.78,42.81,41.65,42.8,1183600.0,26.0862,26.7293,26.005,26.723,1183600.0
2006-05-15 10:30:00,42.8,43.6,42.77,42.89,1009500.0,26.723,27.2225,26.7043,26.7792,1009500.0
2006-05-15 11:00:00,42.87,42.88,42.5,42.69,741500.0,26.7667,26.773,26.5357,26.6544,741500.0
2006-05-15 11:30:00,42.69,42.84,42.67,42.81,533000.0,26.6544,26.748,26.6419,26.7293,533000.0
2006-05-15 12:00:00,42.81,42.84,42.22,42.48,503600.0,26.7293,26.748,26.3609,26.5232,503600.0
2006-05-15 12:30:00,42.48,42.83,42.15,42.67,352000.0,26.5232,26.7418,26.3172,26.6419,352000.0
2006-05-15 13:00:00,42.66,42.9,42.1,42.68,421400.0,26.6356,26.7855,26.286,26.6481,421400.0
2006-05-15 13:30:00,42.7,42.72,42.52,42.6,418400.0,26.6606,26.6731,26.5482,26.5982,418400.0
2006-05-15 14:00:00,42.61,42.61,42.22,42.46,571200.0,26.6044,26.6044,26.3609,26.5107,571200.0
2006-05-15 14:30:00,42.47,42.79,42.46,42.72,483000.0,26.517,26.7168,26.5107,26.6731,483000.0
2006-05-15 15:00:00,42.72,43.15,42.66,43.09,606800.0,26.6731,26.9416,26.6356,26.9041,606800.0
2006-05-15 15:30:00,43.1,43.26,43.03,43.2,1119100.0,26.9103,27.0102,26.8666,26.9728,1119100.0
2006-05-16 09:30:00,43.03,43.69,42.13,43.63,1115700.0,26.8666,27.2787,26.3047,27.2413,1115700.0
2006-05-16 10:00:00,43.65,43.68,42.98,43.53,823100.0,27.2537,27.2725,26.8354,27.1788,823100.0
2006-05-16 10:30:00,43.52,44.06,43.5,44.0,1065600.0,27.1726,27.5097,27.1601,27.4723,1065600.0
2006-05-16 11:00:00,43.98,43.99,43.4,43.54,710400.0,27.4598,27.466,27.0977,27.1851,710400.0
2006-05-16 11:30:00,43.54,43.95,43.3,43.95,587900.0,27.1851,27.4411,27.0352,27.4411,587900.0
2006-05-16 12:00:00,43.95,44.2,43.88,44.09,513900.0,27.4411,27.5971,27.3974,27.5285,513900.0
2006-05-16 12:30:00,44.11,44.39,43.93,43.95,432900.0,27.541,27.7158,27.4286,27.4411,432900.0
2006-05-16 13:00:00,43.94,44.08,43.72,43.92,596800.0,27.4348,27.5222,27.2975,27.4223,596800.0
2006-05-16 13:30:00,43.92,44.03,43.89,44.01,310300.0,27.4223,27.491,27.4036,27.4785,310300.0
2006-05-16 14:00:00,44.01,44.55,43.99,44.38,576200.0,27.4785,27.8157,27.466,27.7095,576200.0
2006-05-16 14:30:00,44.38,44.38,44.1,44.1,424500.0,27.7095,27.7095,27.5347,27.5347,424500.0
2006-05-16 15:00:00,44.1,44.11,43.97,44.0,642200.0,27.5347,27.541,27.4535,27.4723,642200.0
2006-05-16 15:30:00,44.0,44.2,44.0,44.09,758000.0,27.4723,27.5971,27.4723,27.5285,758000.0
2006-05-17 09:30:00,44.03,44.04,43.05,43.43,1004400.0,27.5562,27.5624,26.9428,27.1807,1004400.0
2006-05-17 10:00:00,43.42,43.45,42.5,43.12,747000.0,27.1744,27.1932,26.5986,26.9866,747000.0
2006-05-17 10:30:00,43.13,43.23,42.69,42.9,455000.0,26.9929,27.0555,26.7175,26.849,455000.0
2006-05-17 11:00:00,42.9,42.93,42.28,42.28,505800.0,26.849,26.8677,26.4609,26.4609,505800.0
2006-05-17 11:30:00,42.28,42.75,42.24,42.52,527100.0,26.4609,26.7551,26.4359,26.6111,527100.0
2006-05-17 12:00:00,42.51,42.96,42.44,42.78,316300.0,26.6049,26.8865,26.5611,26.7739,316300.0
2006-05-17 12:30:00,42.78,42.94,42.66,42.7,243500.0,26.7739,26.874,26.6988,26.7238,243500.0
2006-05-17 13:00:00,42.7,42.77,42.29,42.31,346900.0,26.7238,26.7676,26.4672,26.4797,346900.0
2006-05-17 13:30:00,42.3,42.58,42.3,42.48,302900.0,26.4734,26.6487,26.4734,26.5861,302900.0
2006-05-17 14:00:00,42.52,42.53,42.26,42.4,338900.0,26.6111,26.6174,26.4484,26.536,338900.0
2006-05-17 14:30:00,42.4,42.42,42.0,42.02,552600.0,26.536,26.5485,26.2857,26.2982,552600.0
2006-05-17 15:00:00,42.02,42.25,42.02,42.24,532200.0,26.2982,26.4422,26.2982,26.4359,532200.0
2006-05-17 15:30:00,42.24,42.37,42.1,42.18,559000.0,26.4359,26.5173,26.3483,26.3983,559000.0
2006-05-18 09:30:00,41.5,42.85,41.4,42.12,897200.0,25.9728,26.8177,25.9102,26.3608,897200.0
2006-05-18 10:00:00,42.1,42.5,41.9,42.09,573600.0,26.3483,26.5986,26.2231,26.342,573600.0
2006-05-18 10:30:00,42.1,42.11,41.38,41.43,740800.0,26.3483,26.3545,25.8977,25.929,740800.0
2006-05-18 11:00:00,41.42,41.47,40.55,41.05,1281700.0,25.9227,25.954,25.3782,25.6911,1281700.0
2006-05-18 11:30:00,41.03,41.15,40.7,41.04,659700.0,25.6786,25.7537,25.4721,25.6849,659700.0
2006-05-18 12:00:00,41.04,41.08,40.86,41.05,414100.0,25.6849,25.7099,25.5722,25.6911,414100.0
2006-05-18 12:30:00,41.06,41.45,41.03,41.42,340600.0,25.6974,25.9415,25.6786,25.9227,340600.0
2006-05-18 13:00:00,41.43,41.44,41.03,41.05,397900.0,25.929,25.9352,25.6786,25.6911,397900.0
2006-05-18 13:30:00,41.04,41.06,40.94,40.94,379800.0,25.6849,25.6974,25.6223,25.6223,379800.0
2006-05-18 14:00:00,40.95,40.95,40.79,40.84,493000.0,25.6285,25.6285,25.5284,25.5597,493000.0
2006-05-18 14:30:00,40.83,40.84,40.36,40.39,817500.0,25.5534,25.5597,25.2593,25.2781,817500.0
2006-05-18 15:00:00,40.38,40.58,40.07,40.15,788300.0,25.2718,25.397,25.0778,25.1279,788300.0
2006-05-18 15:30:00,40.15,40.25,39.55,39.79,2354600.0,25.1279,25.1905,24.7524,24.9026,2354600.0
2006-05-19 09:30:00,40.0,40.25,39.5,39.59,1331400.0,25.034,25.1905,24.7211,24.7774,1331400.0
2006-05-19 10:00:00,39.55,39.6,39.05,39.3,1049600.0,24.7524,24.7837,24.4394,24.5959,1049600.0
2006-05-19 10:30:00,39.32,39.85,39.32,39.6,677800.0,24.6084,24.9401,24.6084,24.7837,677800.0
2006-05-19 11:00:00,39.61,39.62,38.81,39.06,1022000.0,24.7899,24.7962,24.2892,24.4457,1022000.0
2006-05-19 11:30:00,39.07,39.18,38.86,38.94,614300.0,24.452,24.5208,24.3205,24.3706,614300.0
2006-05-19 12:00:00,38.98,39.34,38.93,39.1,633500.0,24.3956,24.6209,24.3643,24.4707,633500.0
2006-05-19 12:30:00,39.1,39.49,39.09,39.46,742200.0,24.4707,24.7148,24.4645,24.696,742200.0
2006-05-19 13:00:00,39.46,40.14,39.46,39.94,548400.0,24.696,25.1216,24.696,24.9964,548400.0
2006-05-19 13:30:00,39.95,40.03,39.72,39.96,522300.0,25.0027,25.0528,24.8588,25.009,522300.0
2006-05-19 14:00:00,39.95,40.04,39.79,40.04,313300.0,25.0027,25.059,24.9026,25.059,313300.0
2006-05-19 14:30:00,40.03,40.04,39.59,39.79,410800.0,25.0528,25.059,24.7774,24.9026,410800.0
2006-05-19 15:00:00,39.8,39.94,39.57,39.93,344900.0,24.9088,24.9964,24.7649,24.9902,344900.0
2006-05-19 15:30:00,39.91,40.14,39.69,40.05,696100.0,24.9777,25.1216,24.84,25.0653,696100.0
2006-05-22 09:30:00,40.2,40.2,38.93,39.09,1160100.0,25.1592,25.1592,24.3643,24.4645,1160100.0
2006-05-22 10:00:00,39.09,39.35,39.06,39.31,631500.0,24.4645,24.6272,24.4457,24.6022,631500.0
2006-05-22 10:30:00,39.31,39.76,39.14,39.71,544000.0,24.6022,24.8838,24.4958,24.8525,544000.0
2006-05-22 11:00:00,39.66,39.71,39.13,39.16,581700.0,24.8212,24.8525,24.4895,24.5083,581700.0
2006-05-22 11:30:00,39.16,39.22,38.9,38.98,610500.0,24.5083,24.5458,24.3456,24.3956,610500.0
2006-05-22 12:00:00,38.99,39.25,38.95,39.03,660000.0,24.4019,24.5646,24.3768,24.4269,660000.0
2006-05-22 12:30:00,39.03,39.16,38.95,39.08,828900.0,24.4269,24.5083,24.3768,24.4582,828900.0
2006-05-22 13:00:00,39.12,39.13,38.87,39.05,457300.0,24.4832,24.4895,24.3268,24.4394,457300.0
2006-05-22 13:30:00,39.05,39.22,39.0,39.18,376400.0,24.4394,24.5458,24.4081,24.5208,376400.0
2006-05-22 14:00:00,39.17,39.29,39.0,39.28,487200.0,24.5145,24.5896,24.4081,24.5834,487200.0
2006-05-22 14:30:00,39.28,39.45,39.23,39.4,385200.0,24.5834,24.6898,24.5521,24.6585,385200.0
2006-05-22 15:00:00,39.41,40.0,39.36,39.88,531000.0,24.6647,25.034,24.6334,24.9589,531000.0
2006-05-22 15:30:00,39.88,40.15,39.85,39.98,778900.0,24.9589,25.1279,24.9401,25.0215,778900.0
2006-05-23 09:30:00,41.0,41.49,40.96,41.35,1201600.0,25.6598,25.9665,25.6348,25.8789,1201600.0
2006-05-23 10:00:00,41.34,41.37,41.07,41.34,627200.0,25.8726,25.8914,25.7037,25.8726,627200.0
2006-05-23 10:30:00,41.34,41.38,41.02,41.03,446900.0,25.8726,25.8977,25.6724,25.6786,446900.0
2006-05-23 11:00:00,41.02,41.1,40.75,41.04,533700.0,25.6724,25.7224,25.5034,25.6849,533700.0
2006-05-23 11:30:00,41.03,41.18,40.9,41.0,276400.0,25.6786,25.7725,25.5973,25.6598,276400.0
2006-05-23 12:00:00,41.01,41.08,40.81,40.97,241800.0,25.6661,25.7099,25.5409,25.6411,241800.0
2006-05-23 12:30:00,40.96,40.99,40.85,40.9,293600.0,25.6348,25.6536,25.566,25.5973,293600.0
2006-05-23 13:00:00,40.89,41.21,40.88,41.21,349100.0,25.591,25.7913,25.5847,25.7913,349100.0
2006-05-23 13:30:00,41.22,41.6,41.14,41.2,557300.0,25.7975,26.0354,25.7475,25.785,557300.0
2006-05-23 14:00:00,41.2,41.23,41.0,41.02,361000.0,25.785,25.8038,25.6598,25.6724,361000.0
2006-05-23 14:30:00,41.02,41.13,40.55,40.6,622500.0,25.6724,25.7412,25.3782,25.4095,622500.0
2006-05-23 15:00:00,40.6,40.63,40.41,40.44,635200.0,25.4095,25.4283,25.2906,25.3094,635200.0
2006-05-23 15:30:00,40.44,40.48,39.97,40.01,681000.0,25.3094,25.3344,25.0152,25.0403,681000.0
2006-05-24 09:30:00,40.14,40.48,40.11,40.12,677000.0,25.1216,25.3344,25.1028,25.1091,677000.0
2006-05-24 10:00:00,40.12,40.44,40.08,40.43,538400.0,25.1091,25.3094,25.0841,25.3031,538400.0
2006-05-24 10:30:00,40.43,41.06,40.19,40.85,616200.0,25.3031,25.6974,25.1529,25.566,616200.0
2006-05-24 11:00:00,40.86,40.95,40.45,40.51,394700.0,25.5722,25.6285,25.3156,25.3532,394700.0
2006-05-24 11:30:00,40.49,40.66,40.39,40.5,397500.0,25.3407,25.4471,25.2781,25.3469,397500.0
2006-05-24 12:00:00,40.5,40.56,40.29,40.32,222600.0,25.3469,25.3845,25.2155,25.2343,222600.0
2006-05-24 12:30:00,40.32,40.37,40.09,40.16,410800.0,25.2343,25.2656,25.0903,25.1341,410800.0
2006-05-24 13:00:00,40.16,40.37,40.06,40.14,468900.0,25.1341,25.2656,25.0715,25.1216,468900.0
2006-05-24 13:30:00,40.14,40.44,40.0,40.28,556500.0,25.1216,25.3094,25.034,25.2092,556500.0
2006-05-24 14:00:00,40.28,40.4,40.03,40.04,361700.0,25.2092,25.2843,25.0528,25.059,361700.0
2006-05-24 14:30:00,40.04,40.35,40.02,40.19,314900.0,25.059,25.253,25.0465,25.1529,314900.0
2006-05-24 15:00:00,40.2,40.24,40.04,40.1,247500.0,25.1592,25.1842,25.059,25.0966,247500.0
2006-05-24 15:30:00,40.09,40.35,40.09,40.3,447200.0,25.0903,25.253,25.0903,25.2217,447200.0
2006-05-25 09:30:00,41.0,41.21,40.76,41.12,511500.0,25.6598,25.7913,25.5096,25.7349,511500.0
2006-05-25 10:00:00,41.14,41.41,41.05,41.18,601400.0,25.7475,25.9164,25.6911,25.7725,601400.0
2006-05-25 10:30:00,41.18,41.25,40.73,40.87,771300.0,25.7725,25.8163,25.4909,25.5785,771300.0
2006-05-25 11:00:00,40.86,41.21,40.86,41.2,399400.0,25.5722,25.7913,25.5722,25.785,399400.0
2006-05-25 11:30:00,41.17,41.62,41.15,41.62,287700.0,25.7662,26.0479,25.7537,26.0479,287700.0
2006-05-25 12:00:00,41.6,41.67,41.45,41.5,241000.0,26.0354,26.0792,25.9415,25.9728,241000.0
2006-05-25 12:30:00,41.5,41.53,41.4,41.47,188600.0,25.9728,25.9915,25.9102,25.954,188600.0
2006-05-25 13:00:00,41.46,41.54,41.4,41.49,209000.0,25.9477,25.9978,25.9102,25.9665,209000.0
2006-05-25 13:30:00,41.5,41.67,41.45,41.55,247300.0,25.9728,26.0792,25.9415,26.0041,247300.0
2006-05-25 14:00:00,41.55,41.67,41.46,41.67,300200.0,26.0041,26.0792,25.9477,26.0792,300200.0
2006-05-25 14:30:00,41.67,41.75,41.49,41.62,235900.0,26.0792,26.1292,25.9665,26.0479,235900.0
2006-05-25 15:00:00,41.62,41.63,41.39,41.44,237200.0,26.0479,26.0541,25.9039,25.9352,237200.0
2006-05-25 15:30:00,41.43,41.52,41.34,41.37,555700.0,25.929,25.9853,25.8726,25.8914,555700.0
2006-05-26 09:30:00,42.0,42.45,41.68,42.42,692600.0,26.2857,26.5673,26.0854,26.5485,692600.0
2006-05-26 10:00:00,42.45,42.5,42.05,42.35,409800.0,26.5673,26.5986,26.317,26.5047,409800.0
2006-05-26 10:30:00,42.34,42.4,42.2,42.32,402400.0,26.4985,26.536,26.4109,26.486,402400.0
2006-05-26 11:00:00,42.32,42.45,42.22,42.41,394100.0,26.486,26.5673,26.4234,26.5423,394100.0
2006-05-26 11:30:00,42.41,42.5,42.32,42.49,245000.0,26.5423,26.5986,26.486,26.5924,245000.0
2006-05-26 12:00:00,42.48,42.69,42.45,42.55,227400.0,26.5861,26.7175,26.5673,26.6299,227400.0
2006-05-26 12:30:00,42.55,42.74,42.37,42.47,253300.0,26.6299,26.7488,26.5173,26.5798,253300.0
2006-05-26 13:00:00,42.45,42.75,42.45,42.74,244600.0,26.5673,26.7551,26.5673,26.7488,244600.0
2006-05-26 13:30:00,42.73,42.92,42.65,42.92,257500.0,26.7426,26.8615,26.6925,26.8615,257500.0
2006-05-26 14:00:00,42.91,43.09,42.86,42.94,449300.0,26.8552,26.9679,26.8239,26.874,449300.0
2006-05-26 14:30:00,42.93,42.95,42.59,42.64,234300.0,26.8677,26.8802,26.6549,26.6862,234300.0
2006-05-26 15:00:00,42.63,42.78,42.61,42.62,181000.0,26.68,26.7739,26.6675,26.6737,181000.0
2006-05-26 15:30:00,42.63,42.72,42.54,42.69,379200.0,26.68,26.7363,26.6237,26.7175,379200.0
2006-05-30 09:30:00,43.1,43.1,41.84,41.84,774800.0,26.9741,26.9741,26.1856,26.1856,774800.0
2006-05-30 10:00:00,41.84,42.37,41.8,42.0,547400.0,26.1856,26.5173,26.1605,26.2857,547400.0
2006-05-30 10:30:00,41.99,42.03,41.6,41.94,383300.0,26.2794,26.3045,26.0354,26.2481,383300.0
2006-05-30 11:00:00,41.94,41.94,41.76,41.78,229000.0,26.2481,26.2481,26.1355,26.148,229000.0
2006-05-30 11:30:00,41.78,41.98,41.76,41.84,190400.0,26.148,26.2732,26.1355,26.1856,190400.0
2006-05-30 12:00:00,41.85,41.98,41.72,41.9,185900.0,26.1918,26.2732,26.1105,26.2231,185900.0
2006-05-30 12:30:00,41.9,41.99,41.73,41.75,225500.0,26.2231,26.2794,26.1167,26.1292,225500.0
2006-05-30 13:00:00,41.74,41.84,41.62,41.75,190500.0,26.123,26.1856,26.0479,26.1292,190500.0
2006-05-30 13:30:00,41.75,41.77,41.5,41.5,253000.0,26.1292,26.1417,25.9728,25.9728,253000.0
2006-05-30 14:00:00,41.51,41.71,41.51,41.66,184300.0,25.979,26.1042,25.979,26.0729,184300.0
2006-05-30 14:30:00,41.65,41.66,41.27,41.36,334100.0,26.0666,26.0729,25.8288,25.8851,334100.0
2006-05-30 15:00:00,41.36,41.36,40.92,41.12,592600.0,25.8851,25.8851,25.6098,25.7349,592600.0
2006-05-30 15:30:00,41.13,41.17,40.7,40.86,570900.0,25.7412,25.7662,25.4721,25.5722,570900.0
2006-05-31 09:30:00,41.5,41.97,41.4,41.4,668800.0,25.9728,26.2669,25.9102,25.9102,668800.0
2006-05-31 10:00:00,41.4,41.63,41.2,41.35,602100.0,25.9102,26.0541,25.785,25.8789,602100.0
2006-05-31 10:30:00,41.34,41.6,41.31,41.33,415700.0,25.8726,26.0354,25.8539,25.8664,415700.0
2006-05-31 11:00:00,41.33,41.47,41.28,41.46,240600.0,25.8664,25.954,25.8351,25.9477,240600.0
2006-05-31 11:30:00,41.46,41.54,41.37,41.46,245200.0,25.9477,25.9978,25.8914,25.9477,245200.0
2006-05-31 12:00:00,41.45,41.59,41.38,41.49,195000.0,25.9415,26.0291,25.8977,25.9665,195000.0
2006-05-31 12:30:00,41.49,41.5,41.36,41.39,169000.0,25.9665,25.9728,25.8851,25.9039,169000.0
2006-05-31 13:00:00,41.4,41.44,41.34,41.37,153400.0,25.9102,25.9352,25.8726,25.8914,153400.0
2006-05-31 13:30:00,41.37,41.5,41.3,41.39,191700.0,25.8914,25.9728,25.8476,25.9039,191700.0
2006-05-31 14:00:00,41.4,41.45,41.29,41.36,320000.0,25.9102,25.9415,25.8413,25.8851,320000.0
2006-05-31 14:30:00,41.36,41.43,41.31,41.36,165700.0,25.8851,25.929,25.8539,25.8851,165700.0
2006-05-31 15:00:00,41.34,41.42,41.29,41.34,214700.0,25.8726,25.9227,25.8413,25.8726,214700.0
2006-05-31 15:30:00,41.35,41.54,41.3,41.51,488200.0,25.8789,25.9978,25.8476,25.979,488200.0
2006-06-01 09:30:00,42.22,42.22,41.75,42.07,600400.0,26.4234,26.4234,26.1292,26.3295,600400.0
2006-06-01 10:00:00,42.04,42.08,41.72,41.8,237600.0,26.3107,26.3358,26.1105,26.1605,237600.0
2006-06-01 10:30:00,41.8,42.11,41.8,41.96,178500.0,26.1605,26.3545,26.1605,26.2607,178500.0
2006-06-01 11:00:00,41.95,42.1,41.91,41.93,222200.0,26.2544,26.3483,26.2294,26.2419,222200.0
2006-06-01 11:30:00,41.94,42.1,41.93,41.94,151000.0,26.2481,26.3483,26.2419,26.2481,151000.0
2006-06-01 12:00:00,41.95,42.09,41.95,42.09,130200.0,26.2544,26.342,26.2544,26.342,130200.0
2006-06-01 12:30:00,42.08,42.28,42.08,42.26,224000.0,26.3358,26.4609,26.3358,26.4484,224000.0
2006-06-01 13:00:00,42.26,42.29,42.18,42.27,147900.0,26.4484,26.4672,26.3983,26.4547,147900.0
2006-06-01 13:30:00,42.27,42.3,42.24,42.24,205900.0,26.4547,26.4734,26.4359,26.4359,205900.0
2006-06-01 14:00:00,42.26,42.3,42.08,42.29,153600.0,26.4484,26.4734,26.3358,26.4672,153600.0
2006-06-01 14:30:00,42.27,42.8,42.25,42.69,345500.0,26.4547,26.7864,26.4422,26.7175,345500.0
2006-06-01 15:00:00,42.69,42.73,42.51,42.6,267500.0,26.7175,26.7426,26.6049,26.6612,267500.0
2006-06-01 15:30:00,42.6,43.34,42.59,43.3,1217500.0,26.6612,27.1243,26.6549,27.0993,1217500.0
2006-06-02 09:30:00,43.7,43.74,42.47,42.51,584300.0,27.3496,27.3747,26.5798,26.6049,584300.0
2006-06-02 10:00:00,42.52,42.77,42.35,42.63,404900.0,26.6111,26.7676,26.5047,26.68,404900.0
2006-06-02 10:30:00,42.63,43.0,42.57,42.67,354000.0,26.68,26.9115,26.6424,26.705,354000.0
2006-06-02 11:00:00,42.68,42.75,42.25,42.27,227700.0,26.7113,26.7551,26.4422,26.4547,227700.0
2006-06-02 11:30:00,42.28,42.34,41.86,42.1,478500.0,26.4609,26.4985,26.1981,26.3483,478500.0
2006-06-02 12:00:00,42.1,42.66,42.01,42.63,225700.0,26.3483,26.6988,26.2919,26.68,225700.0
2006-06-02 12:30:00,42.62,42.68,42.42,42.43,194800.0,26.6737,26.7113,26.5485,26.5548,194800.0
2006-06-02 13:00:00,42.42,42.49,42.18,42.22,181100.0,26.5485,26.5924,26.3983,26.4234,181100.0
2006-06-02 13:30:00,42.21,42.34,42.1,42.34,183000.0,26.4171,26.4985,26.3483,26.4985,183000.0
2006-06-02 14:00:00,42.33,42.4,42.11,42.12,220300.0,26.4922,26.536,26.3545,26.3608,220300.0
2006-06-02 14:30:00,42.12,42.69,42.11,42.48,295300.0,26.3608,26.7175,26.3545,26.5861,295300.0
2006-06-02 15:00:00,42.47,42.52,42.28,42.41,224400.0,26.5798,26.6111,26.4609,26.5423,224400.0
2006-06-02 15:30:00,42.41,42.47,42.15,42.29,365900.0,26.5423,26.5798,26.3796,26.4672,365900.0
2006-06-05 09:30:00,42.3,42.34,41.55,42.02,435600.0,26.4734,26.4985,26.0041,26.2982,435600.0
2006-06-05 10:00:00,42.07,42.57,41.92,42.57,410500.0,26.3295,26.6424,26.2356,26.6424,410500.0
2006-06-05 10:30:00,42.57,42.59,42.18,42.37,266600.0,26.6424,26.6549,26.3983,26.5173,266600.0
2006-06-05 11:00:00,42.36,42.54,42.2,42.24,145500.0,26.511,26.6237,26.4109,26.4359,145500.0
2006-06-05 11:30:00,42.25,42.34,42.18,42.3,120400.0,26.4422,26.4985,26.3983,26.4734,120400.0
2006-06-05 12:00:00,42.29,42.3,42.01,42.09,110700.0,26.4672,26.4734,26.2919,26.342,110700.0
2006-06-05 12:30:00,42.08,42.15,42.02,42.06,100800.0,26.3358,26.3796,26.2982,26.3232,100800.0
2006-06-05 13:00:00,42.06,42.1,41.85,41.98,169000.0,26.3232,26.3483,26.1918,26.2732,169000.0
2006-06-05 13:30:00,41.99,42.08,41.86,41.87,133600.0,26.2794,26.3358,26.1981,26.2043,133600.0
2006-06-05 14:00:00,41.86,41.9,41.6,41.8,303000.0,26.1981,26.2231,26.0354,26.1605,303000.0
2006-06-05 14:30:00,41.8,42.02,41.65,41.85,262500.0,26.1605,26.2982,26.0666,26.1918,262500.0
2006-06-05 15:00:00,41.85,41.85,41.5,41.51,369200.0,26.1918,26.1918,25.9728,25.979,369200.0
2006-06-05 15:30:00,41.5,41.58,41.36,41.5,608000.0,25.9728,26.0228,25.8851,25.9728,608000.0
2006-06-06 09:30:00,41.75,42.03,41.13,41.25,487000.0,26.1292,26.3045,25.7412,25.8163,487000.0
2006-06-06 10:00:00,41.24,41.51,41.11,41.39,298200.0,25.81,25.979,25.7287,25.9039,298200.0
2006-06-06 10:30:00,41.38,41.5,41.14,41.15,182800.0,25.8977,25.9728,25.7475,25.7537,182800.0
2006-06-06 11:00:00,41.15,41.27,40.84,40.84,364200.0,25.7537,25.8288,25.5597,25.5597,364200.0
2006-06-06 11:30:00,40.85,40.97,40.25,40.45,492800.0,25.566,25.6411,25.1905,25.3156,492800.0
2006-06-06 12:00:00,40.44,41.19,40.4,40.91,389600.0,25.3094,25.7788,25.2843,25.6035,389600.0
2006-06-06 12:30:00,40.9,41.79,40.88,41.69,359500.0,25.5973,26.1543,25.5847,26.0917,359500.0
2006-06-06 13:00:00,41.67,41.75,41.48,41.64,245100.0,26.0792,26.1292,25.9602,26.0604,245100.0
2006-06-06 13:30:00,41.65,41.69,41.39,41.63,179500.0,26.0666,26.0917,25.9039,26.0541,179500.0
2006-06-06 14:00:00,41.61,41.62,41.41,41.52,209700.0,26.0416,26.0479,25.9164,25.9853,209700.0
2006-06-06 14:30:00,41.51,41.7,41.38,41.47,197000.0,25.979,26.0979,25.8977,25.954,197000.0
2006-06-06 15:00:00,41.47,41.74,41.4,41.59,208300.0,25.954,26.123,25.9102,26.0291,208300.0
2006-06-06 15:30:00,41.59,42.05,41.54,41.83,504900.0,26.0291,26.317,25.9978,26.1793,504900.0
2006-06-07 09:30:00,41.84,42.0,41.25,41.48,290300.0,26.1856,26.2857,25.8163,25.9602,290300.0
2006-06-07 10:00:00,41.47,42.3,41.47,42.0,466400.0,25.954,26.4734,25.954,26.2857,466400.0
2006-06-07 10:30:00,42.0,42.16,41.69,41.69,375500.0,26.2857,26.3858,26.0917,26.0917,375500.0
2006-06-07 11:00:00,41.69,41.83,41.59,41.78,292600.0,26.0917,26.1793,26.0291,26.148,292600.0
2006-06-07 11:30:00,41.76,42.02,41.69,42.0,219000.0,26.1355,26.2982,26.0917,26.2857,219000.0
2006-06-07 12:00:00,42.0,42.15,41.98,42.15,167900.0,26.2857,26.3796,26.2732,26.3796,167900.0
2006-06-07 12:30:00,42.15,42.47,42.11,42.41,262700.0,26.3796,26.5798,26.3545,26.5423,262700.0
2006-06-07 13:00:00,42.42,42.44,42.28,42.28,179600.0,26.5485,26.5611,26.4609,26.4609,179600.0
2006-06-07 13:30:00,42.29,42.31,42.1,42.17,205000.0,26.4672,26.4797,26.3483,26.3921,205000.0
2006-06-07 14:00:00,42.16,42.18,41.94,42.12,455000.0,26.3858,26.3983,26.2481,26.3608,455000.0
2006-06-07 14:30:00,42.11,42.28,42.11,42.28,272500.0,26.3545,26.4609,26.3545,26.4609,272500.0
2006-06-07 15:00:00,42.28,42.31,41.81,41.81,568800.0,26.4609,26.4797,26.1668,26.1668,568800.0
2006-06-07 15:30:00,41.81,41.92,41.51,41.56,515200.0,26.1668,26.2356,25.979,26.0103,515200.0
2006-06-08 09:30:00,41.45,41.45,40.6,40.86,753200.0,25.9415,25.9415,25.4095,25.5722,753200.0
2006-06-08 10:00:00,40.86,41.05,40.05,40.08,791300.0,25.5722,25.6911,25.0653,25.0841,791300.0
2006-06-08 10:30:00,40.08,40.22,39.58,39.91,1040400.0,25.0841,25.1717,24.7711,24.9777,1040400.0
2006-06-08 11:00:00,39.9,40.11,38.69,39.2,1111900.0,24.9714,25.1028,24.2141,24.5333,1111900.0
2006-06-08 11:30:00,39.2,39.25,38.31,38.67,1096700.0,24.5333,24.5646,23.9763,24.2016,1096700.0
2006-06-08 12:00:00,38.65,39.5,38.62,39.12,959500.0,24.1891,24.7211,24.1703,24.4832,959500.0
2006-06-08 12:30:00,39.12,39.26,38.99,39.07,769600.0,24.4832,24.5709,24.4019,24.452,769600.0
2006-06-08 13:00:00,39.08,39.1,38.62,38.64,418000.0,24.4582,24.4707,24.1703,24.1828,418000.0
2006-06-08 13:30:00,38.65,39.24,38.64,39.11,777800.0,24.1891,24.5583,24.1828,24.477,777800.0
2006-06-08 14:00:00,39.13,39.15,38.71,39.05,604900.0,24.4895,24.502,24.2266,24.4394,604900.0
2006-06-08 14:30:00,39.05,39.46,38.94,39.25,690700.0,24.4394,24.696,24.3706,24.5646,690700.0
2006-06-08 15:00:00,39.24,39.71,39.22,39.65,629100.0,24.5583,24.8525,24.5458,24.8149,629100.0
2006-06-08 15:30:00,39.64,40.05,39.58,40.0,1028000.0,24.8087,25.0653,24.7711,25.034,1028000.0
2006-06-09 09:30:00,41.2,41.75,40.83,41.18,1102900.0,25.785,26.1292,25.5534,25.7725,1102900.0
2006-06-09 10:00:00,41.18,41.78,41.02,41.6,644700.0,25.7725,26.148,25.6724,26.0354,644700.0
2006-06-09 10:30:00,41.57,41.64,41.25,41.37,433000.0,26.0166,26.0604,25.8163,25.8914,433000.0
2006-06-09 11:00:00,41.36,41.78,41.31,41.7,592100.0,25.8851,26.148,25.8539,26.0979,592100.0
2006-06-09 11:30:00,41.68,41.78,41.25,41.33,609800.0,26.0854,26.148,25.8163,25.8664,609800.0
2006-06-09 12:00:00,41.31,41.51,41.27,41.31,284700.0,25.8539,25.979,25.8288,25.8539,284700.0
2006-06-09 12:30:00,41.31,41.39,41.05,41.09,278600.0,25.8539,25.9039,25.6911,25.7162,278600.0
2006-06-09 13:00:00,41.09,41.1,40.77,40.88,506300.0,25.7162,25.7224,25.5159,25.5847,506300.0
2006-06-09 13:30:00,40.87,41.25,40.81,41.09,364700.0,25.5785,25.8163,25.5409,25.7162,364700.0
2006-06-09 14:00:00,41.07,41.46,41.06,41.45,186700.0,25.7037,25.9477,25.6974,25.9415,186700.0
2006-06-09 14:30:00,41.45,41.83,41.37,41.69,282000.0,25.9415,26.1793,25.8914,26.0917,282000.0
2006-06-09 15:00:00,41.68,41.71,41.27,41.34,420100.0,26.0854,26.1042,25.8288,25.8726,420100.0
2006-06-09 15:30:00,41.35,41.56,41.17,41.2,548700.0,25.8789,26.0103,25.7662,25.785,548700.0
2006-06-12 09:30:00,42.0,42.15,41.75,41.83,566100.0,26.2857,26.3796,26.1292,26.1793,566100.0
2006-06-12 10:00:00,41.83,41.91,41.2,41.6,422500.0,26.1793,26.2294,25.785,26.0354,422500.0
2006-06-12 10:30:00,41.59,41.85,41.57,41.76,211900.0,26.0291,26.1918,26.0166,26.1355,211900.0
2006-06-12 11:00:00,41.76,41.96,41.52,41.66,320600.0,26.1355,26.2607,25.9853,26.0729,320600.0
2006-06-12 11:30:00,41.67,41.96,41.64,41.75,246000.0,26.0792,26.2607,26.0604,26.1292,246000.0
2006-06-12 12:00:00,41.73,41.73,41.29,41.42,245000.0,26.1167,26.1167,25.8413,25.9227,245000.0
2006-06-12 12:30:00,41.41,41.53,41.35,41.44,179100.0,25.9164,25.9915,25.8789,25.9352,179100.0
2006-06-12 13:00:00,41.44,41.63,41.34,41.35,112400.0,25.9352,26.0541,25.8726,25.8789,112400.0
2006-06-12 13:30:00,41.35,41.41,41.09,41.39,149700.0,25.8789,25.9164,25.7162,25.9039,149700.0
2006-06-12 14:00:00,41.4,41.4,40.9,40.98,337400.0,25.9102,25.9102,25.5973,25.6473,337400.0
2006-06-12 14:30:00,40.98,41.01,40.81,40.85,370200.0,25.6473,25.6661,25.5409,25.566,370200.0
2006-06-12 15:00:00,40.82,40.87,40.18,40.28,587400.0,25.5472,25.5785,25.1466,25.2092,587400.0
2006-06-12 15:30:00,40.29,40.47,40.0,40.24,777200.0,25.2155,25.3281,25.034,25.1842,777200.0
2006-06-13 09:30:00,40.0,40.0,39.26,39.56,941500.0,25.034,25.034,24.5709,24.7586,941500.0
2006-06-13 10:00:00,39.57,39.6,38.83,39.31,858400.0,24.7649,24.7837,24.3017,24.6022,858400.0
2006-06-13 10:30:00,39.31,39.31,38.36,38.38,679400.0,24.6022,24.6022,24.0076,24.0201,679400.0
2006-06-13 11:00:00,38.36,38.38,37.45,37.76,1384500.0,24.0076,24.0201,23.4381,23.6321,1384500.0
2006-06-13 11:30:00,37.75,38.5,37.64,38.49,1169900.0,23.6258,24.0952,23.557,24.089,1169900.0
2006-06-13 12:00:00,38.38,38.58,38.07,38.15,505500.0,24.0201,24.1453,23.8261,23.8762,505500.0
2006-06-13 12:30:00,38.13,38.64,38.08,38.4,403300.0,23.8637,24.1828,23.8324,24.0326,403300.0
2006-06-13 13:00:00,38.39,38.39,38.05,38.11,281600.0,24.0264,24.0264,23.8136,23.8511,281600.0
2006-06-13 13:30:00,38.11,38.33,37.95,38.15,888400.0,23.8511,23.9888,23.751,23.8762,888400.0
2006-06-13 14:00:00,38.14,38.23,38.03,38.12,620000.0,23.8699,23.9262,23.8011,23.8574,620000.0
2006-06-13 14:30:00,38.12,38.24,38.0,38.04,574600.0,23.8574,23.9325,23.7823,23.8073,574600.0
2006-06-13 15:00:00,38.04,38.55,38.0,38.36,945500.0,23.8073,24.1265,23.7823,24.0076,945500.0
2006-06-13 15:30:00,38.35,38.68,38.0,38.25,934600.0,24.0013,24.2079,23.7823,23.9388,934600.0
2006-06-14 09:30:00,38.72,39.4,38.72,39.02,811800.0,24.2329,24.6585,24.2329,24.4207,811800.0
2006-06-14 10:00:00,39.02,39.22,38.66,38.77,552600.0,24.4207,24.5458,24.1954,24.2642,552600.0
2006-06-14 10:30:00,38.79,38.94,38.74,38.79,378200.0,24.2767,24.3706,24.2454,24.2767,378200.0
2006-06-14 11:00:00,38.78,38.81,38.5,38.57,374400.0,24.2705,24.2892,24.0952,24.139,374400.0
2006-06-14 11:30:00,38.56,38.64,38.24,38.36,420600.0,24.1328,24.1828,23.9325,24.0076,420600.0
2006-06-14 12:00:00,38.35,38.78,38.35,38.65,309000.0,24.0013,24.2705,24.0013,24.1891,309000.0
2006-06-14 12:30:00,38.64,38.71,38.43,38.57,217500.0,24.1828,24.2266,24.0514,24.139,217500.0
2006-06-14 13:00:00,38.56,38.65,38.22,38.38,257900.0,24.1328,24.1891,23.92,24.0201,257900.0
2006-06-14 13:30:00,38.39,38.43,38.11,38.33,298400.0,24.0264,24.0514,23.8511,23.9888,298400.0
2006-06-14 14:00:00,38.34,38.56,38.24,38.29,317100.0,23.9951,24.1328,23.9325,23.9638,317100.0
2006-06-14 14:30:00,38.28,38.39,38.1,38.28,311900.0,23.9575,24.0264,23.8449,23.9575,311900.0
2006-06-14 15:00:00,38.28,38.5,38.27,38.39,274000.0,23.9575,24.0952,23.9513,24.0264,274000.0
2006-06-14 15:30:00,38.37,38.89,38.36,38.8,450800.0,24.0139,24.3393,24.0076,24.283,450800.0
2006-06-15 09:30:00,39.0,39.1,38.4,38.77,926900.0,24.4081,24.4707,24.0326,24.2642,926900.0
2006-06-15 10:00:00,38.76,39.15,38.44,39.01,589900.0,24.2579,24.502,24.0577,24.4144,589900.0
2006-06-15 10:30:00,39.02,39.64,39.0,39.34,374900.0,24.4207,24.8087,24.4081,24.6209,374900.0
2006-06-15 11:00:00,39.33,39.41,39.1,39.22,300300.0,24.6147,24.6647,24.4707,24.5458,300300.0
2006-06-15 11:30:00,39.21,39.29,39.07,39.15,279600.0,24.5396,24.5896,24.452,24.502,279600.0
2006-06-15 12:00:00,39.15,39.3,39.09,39.13,240300.0,24.502,24.5959,24.4645,24.4895,240300.0
2006-06-15 12:30:00,39.13,39.24,39.07,39.07,163000.0,24.4895,24.5583,24.452,24.452,163000.0
2006-06-15 13:00:00,39.07,39.22,39.07,39.19,166600.0,24.452,24.5458,24.452,24.5271,166600.0
2006-06-15 13:30:00,39.17,39.17,38.9,39.0,287800.0,24.5145,24.5145,24.3456,24.4081,287800.0
2006-06-15 14:00:00,38.99,39.12,38.95,38.97,363000.0,24.4019,24.4832,24.3768,24.3894,363000.0
2006-06-15 14:30:00,38.99,39.25,38.93,39.24,287300.0,24.4019,24.5646,24.3643,24.5583,287300.0
2006-06-15 15:00:00,39.24,39.61,39.21,39.42,567600.0,24.5583,24.7899,24.5396,24.671,567600.0
2006-06-15 15:30:00,39.42,39.9,39.39,39.72,711600.0,24.671,24.9714,24.6522,24.8588,711600.0
2006-06-16 09:30:00,39.8,39.9,39.33,39.71,933800.0,24.9088,24.9714,24.6147,24.8525,933800.0
2006-06-16 10:00:00,39.74,39.75,39.3,39.35,247200.0,24.8713,24.8775,24.5959,24.6272,247200.0
2006-06-16 10:30:00,39.35,39.65,39.31,39.47,184800.0,24.6272,24.8149,24.6022,24.7023,184800.0
2006-06-16 11:00:00,39.46,39.6,39.12,39.13,263300.0,24.696,24.7837,24.4832,24.4895,263300.0
2006-06-16 11:30:00,39.14,39.18,38.89,38.96,446900.0,24.4958,24.5208,24.3393,24.3831,446900.0
2006-06-16 12:00:00,38.96,39.22,38.9,39.01,199400.0,24.3831,24.5458,24.3456,24.4144,199400.0
2006-06-16 12:30:00,39.0,39.01,38.77,38.84,185500.0,24.4081,24.4144,24.2642,24.308,185500.0
2006-06-16 13:00:00,38.84,39.0,38.81,38.84,210900.0,24.308,24.4081,24.2892,24.308,210900.0
2006-06-16 13:30:00,38.82,39.03,38.77,39.02,145600.0,24.2955,24.4269,24.2642,24.4207,145600.0
2006-06-16 14:00:00,39.02,39.16,38.88,38.9,222800.0,24.4207,24.5083,24.333,24.3456,222800.0
2006-06-16 14:30:00,38.89,38.96,38.85,38.96,167700.0,24.3393,24.3831,24.3143,24.3831,167700.0
2006-06-16 15:00:00,38.95,39.12,38.92,39.1,197600.0,24.3768,24.4832,24.3581,24.4707,197600.0
2006-06-16 15:30:00,39.09,39.24,38.94,39.02,396200.0,24.4645,24.5583,24.3706,24.4207,396200.0
2006-06-19 09:30:00,39.1,39.64,39.09,39.36,407900.0,24.4707,24.8087,24.4645,24.6334,407900.0
2006-06-19 10:00:00,39.36,39.36,38.56,38.57,414800.0,24.6334,24.6334,24.1328,24.139,414800.0
2006-06-19 10:30:00,38.56,38.77,38.33,38.44,490800.0,24.1328,24.2642,23.9888,24.0577,490800.0
2006-06-19 11:00:00,38.44,38.85,38.4,38.47,228300.0,24.0577,24.3143,24.0326,24.0764,228300.0
2006-06-19 11:30:00,38.46,38.9,38.43,38.65,243800.0,24.0702,24.3456,24.0514,24.1891,243800.0
2006-06-19 12:00:00,38.65,38.71,38.58,38.62,183200.0,24.1891,24.2266,24.1453,24.1703,183200.0
2006-06-19 12:30:00,38.64,38.69,38.46,38.48,150300.0,24.1828,24.2141,24.0702,24.0827,150300.0
2006-06-19 13:00:00,38.47,38.48,38.11,38.13,331500.0,24.0764,24.0827,23.8511,23.8637,331500.0
2006-06-19 13:30:00,38.15,38.2,37.88,37.9,357100.0,23.8762,23.9075,23.7072,23.7197,357100.0
2006-06-19 14:00:00,37.9,38.23,37.86,38.09,290000.0,23.7197,23.9262,23.6947,23.8386,290000.0
2006-06-19 14:30:00,38.1,38.35,38.04,38.19,326100.0,23.8449,24.0013,23.8073,23.9012,326100.0
2006-06-19 15:00:00,38.18,38.39,38.14,38.37,296400.0,23.8949,24.0264,23.8699,24.0139,296400.0
2006-06-19 15:30:00,38.39,38.46,38.16,38.38,325500.0,24.0264,24.0702,23.8824,24.0201,325500.0
2006-06-20 09:30:00,38.45,38.92,38.4,38.44,344500.0,24.0639,24.3581,24.0326,24.0577,344500.0
2006-06-20 10:00:00,38.42,38.84,38.42,38.8,239700.0,24.0451,24.308,24.0451,24.283,239700.0
2006-06-20 10:30:00,38.8,39.05,38.78,38.98,236000.0,24.283,24.4394,24.2705,24.3956,236000.0
2006-06-20 11:00:00,38.96,39.43,38.92,39.41,311500.0,24.3831,24.6773,24.3581,24.6647,311500.0
2006-06-20 11:30:00,39.42,39.49,39.28,39.44,276300.0,24.671,24.7148,24.5834,24.6835,276300.0
2006-06-20 12:00:00,39.43,39.48,39.38,39.39,159900.0,24.6773,24.7085,24.646,24.6522,159900.0
2006-06-20 12:30:00,39.39,39.5,39.27,39.34,217500.0,24.6522,24.7211,24.5771,24.6209,217500.0
2006-06-20 13:00:00,39.35,39.43,39.33,39.38,143300.0,24.6272,24.6773,24.6147,24.646,143300.0
2006-06-20 13:30:00,39.38,39.4,39.2,39.29,203100.0,24.646,24.6585,24.5333,24.5896,203100.0
2006-06-20 14:00:00,39.3,39.37,39.13,39.18,219200.0,24.5959,24.6397,24.4895,24.5208,219200.0
2006-06-20 14:30:00,39.18,39.48,39.14,39.41,251300.0,24.5208,24.7085,24.4958,24.6647,251300.0
2006-06-20 15:00:00,39.4,39.49,39.35,39.44,243800.0,24.6585,24.7148,24.6272,24.6835,243800.0
2006-06-20 15:30:00,39.44,39.47,39.25,39.37,334700.0,24.6835,24.7023,24.5646,24.6397,334700.0
2006-06-21 09:30:00,39.1,39.54,38.79,39.51,498100.0,24.4707,24.7461,24.2767,24.7273,498100.0
2006-06-21 10:00:00,39.52,39.8,39.13,39.21,402500.0,24.7336,24.9088,24.4895,24.5396,402500.0
2006-06-21 10:30:00,39.23,39.44,38.94,38.99,292700.0,24.5521,24.6835,24.3706,24.4019,292700.0
2006-06-21 11:00:00,39.0,39.24,38.97,39.18,385200.0,24.4081,24.5583,24.3894,24.5208,385200.0
2006-06-21 11:30:00,39.2,39.45,39.15,39.16,212500.0,24.5333,24.6898,24.502,24.5083,212500.0
2006-06-21 12:00:00,39.16,39.37,39.15,39.25,171800.0,24.5083,24.6397,24.502,24.5646,171800.0
2006-06-21 12:30:00,39.25,39.32,39.04,39.07,195800.0,24.5646,24.6084,24.4332,24.452,195800.0
2006-06-21 13:00:00,39.09,39.34,39.0,39.06,269500.0,24.4645,24.6209,24.4081,24.4457,269500.0
2006-06-21 13:30:00,39.07,39.19,39.01,39.12,247300.0,24.452,24.5271,24.4144,24.4832,247300.0
2006-06-21 14:00:00,39.12,39.18,39.0,39.05,520100.0,24.4832,24.5208,24.4081,24.4394,520100.0
2006-06-21 14:30:00,39.05,39.1,39.0,39.06,267100.0,24.4394,24.4707,24.4081,24.4457,267100.0
2006-06-21 15:00:00,39.06,39.07,38.96,39.0,209800.0,24.4457,24.452,24.3831,24.4081,209800.0
2006-06-21 15:30:00,38.99,39.0,38.75,38.86,427000.0,24.4019,24.4081,24.2517,24.3205,427000.0
2006-06-22 09:30:00,38.78,39.16,38.75,39.16,421300.0,24.2705,24.5083,24.2517,24.5083,421300.0
2006-06-22 10:00:00,39.19,39.27,38.75,38.75,208900.0,24.5271,24.5771,24.2517,24.2517,208900.0
2006-06-22 10:30:00,38.76,39.1,38.69,38.78,213000.0,24.2579,24.4707,24.2141,24.2705,213000.0
2006-06-22 11:00:00,38.76,39.01,38.72,38.92,156000.0,24.2579,24.4144,24.2329,24.3581,156000.0
2006-06-22 11:30:00,38.94,39.15,38.85,38.88,204200.0,24.3706,24.502,24.3143,24.333,204200.0
2006-06-22 12:00:00,38.86,39.06,38.86,38.96,186500.0,24.3205,24.4457,24.3205,24.3831,186500.0
2006-06-22 12:30:00,38.99,39.01,38.66,38.89,324800.0,24.4019,24.4144,24.1954,24.3393,324800.0
2006-06-22 13:00:00,38.88,38.98,38.87,38.9,90600.0,24.333,24.3956,24.3268,24.3456,90600.0
2006-06-22 13:30:00,38.9,38.94,38.7,38.84,111100.0,24.3456,24.3706,24.2204,24.308,111100.0
2006-06-22 14:00:00,38.85,38.85,38.7,38.78,228800.0,24.3143,24.3143,24.2204,24.2705,228800.0
2006-06-22 14:30:00,38.78,38.94,38.75,38.9,133000.0,24.2705,24.3706,24.2517,24.3456,133000.0
2006-06-22 15:00:00,38.9,38.92,38.78,38.87,136500.0,24.3456,24.3581,24.2705,24.3268,136500.0
2006-06-22 15:30:00,38.86,38.95,38.78,38.85,303200.0,24.3205,24.3768,24.2705,24.3143,303200.0
2006-06-23 09:30:00,38.5,39.25,38.44,38.89,384900.0,24.0952,24.5646,24.0577,24.3393,384900.0
2006-06-23 10:00:00,38.89,39.1,38.75,38.93,344400.0,24.3393,24.4707,24.2517,24.3643,344400.0
2006-06-23 10:30:00,38.95,39.26,38.9,39.23,173100.0,24.3768,24.5709,24.3456,24.5521,173100.0
2006-06-23 11:00:00,39.22,39.33,39.01,39.1,206000.0,24.5458,24.6147,24.4144,24.4707,206000.0
2006-06-23 11:30:00,39.1,39.18,38.92,39.02,189800.0,24.4707,24.5208,24.3581,24.4207,189800.0
2006-06-23 12:00:00,39.03,39.42,38.99,39.29,189500.0,24.4269,24.671,24.4019,24.5896,189500.0
2006-06-23 12:30:00,39.29,39.39,39.13,39.23,162800.0,24.5896,24.6522,24.4895,24.5521,162800.0
2006-06-23 13:00:00,39.21,39.31,39.16,39.18,119000.0,24.5396,24.6022,24.5083,24.5208,119000.0
2006-06-23 13:30:00,39.19,39.33,39.14,39.16,151400.0,24.5271,24.6147,24.4958,24.5083,151400.0
2006-06-23 14:00:00,39.16,39.24,39.04,39.21,140600.0,24.5083,24.5583,24.4332,24.5396,140600.0
2006-06-23 14:30:00,39.19,39.3,38.89,38.93,242600.0,24.5271,24.5959,24.3393,24.3643,242600.0
2006-06-23 15:00:00,38.93,39.1,38.87,39.02,123600.0,24.3643,24.4707,24.3268,24.4207,123600.0
2006-06-23 15:30:00,39.01,39.12,38.88,38.88,250900.0,24.4144,24.4832,24.333,24.333,250900.0
2006-06-26 09:30:00,38.9,38.9,38.54,38.84,449100.0,24.3456,24.3456,24.1203,24.308,449100.0
2006-06-26 10:00:00,38.83,39.25,38.78,39.1,278900.0,24.3017,24.5646,24.2705,24.4707,278900.0
2006-06-26 10:30:00,39.09,39.23,39.08,39.18,219800.0,24.4645,24.5521,24.4582,24.5208,219800.0
2006-06-26 11:00:00,39.18,39.49,39.17,39.43,389000.0,24.5208,24.7148,24.5145,24.6773,389000.0
2006-06-26 11:30:00,39.43,39.43,39.16,39.24,203900.0,24.6773,24.6773,24.5083,24.5583,203900.0
2006-06-26 12:00:00,39.24,39.42,39.22,39.41,144600.0,24.5583,24.671,24.5458,24.6647,144600.0
2006-06-26 12:30:00,39.41,39.62,39.39,39.57,241900.0,24.6647,24.7962,24.6522,24.7649,241900.0
2006-06-26 13:00:00,39.58,39.69,39.56,39.57,316400.0,24.7711,24.84,24.7586,24.7649,316400.0
2006-06-26 13:30:00,39.57,39.69,39.53,39.67,119400.0,24.7649,24.84,24.7398,24.8275,119400.0
2006-06-26 14:00:00,39.68,39.73,39.61,39.66,139100.0,24.8337,24.865,24.7899,24.8212,139100.0
2006-06-26 14:30:00,39.65,39.8,39.65,39.76,183300.0,24.8149,24.9088,24.8149,24.8838,183300.0
2006-06-26 15:00:00,39.76,39.91,39.71,39.85,289300.0,24.8838,24.9777,24.8525,24.9401,289300.0
2006-06-26 15:30:00,39.85,40.01,39.81,39.97,547500.0,24.9401,25.0403,24.9151,25.0152,547500.0
2006-06-27 09:30:00,39.9,40.47,39.83,40.16,455400.0,24.9714,25.3281,24.9276,25.1341,455400.0
2006-06-27 10:00:00,40.16,40.25,39.7,39.72,280000.0,25.1341,25.1905,24.8462,24.8588,280000.0
2006-06-27 10:30:00,39.73,40.09,39.72,39.8,181500.0,24.865,25.0903,24.8588,24.9088,181500.0
2006-06-27 11:00:00,39.8,39.82,39.15,39.25,409700.0,24.9088,24.9213,24.502,24.5646,409700.0
2006-06-27 11:30:00,39.22,39.35,39.14,39.3,227400.0,24.5458,24.6272,24.4958,24.5959,227400.0
2006-06-27 12:00:00,39.28,39.56,39.28,39.44,160900.0,24.5834,24.7586,24.5834,24.6835,160900.0
2006-06-27 12:30:00,39.44,39.46,39.15,39.42,140300.0,24.6835,24.696,24.502,24.671,140300.0
2006-06-27 13:00:00,39.41,39.48,39.34,39.43,91100.0,24.6647,24.7085,24.6209,24.6773,91100.0
2006-06-27 13:30:00,39.43,39.45,39.27,39.34,160300.0,24.6773,24.6898,24.5771,24.6209,160300.0
2006-06-27 14:00:00,39.34,39.5,39.33,39.4,115100.0,24.6209,24.7211,24.6147,24.6585,115100.0
2006-06-27 14:30:00,39.39,39.49,39.36,39.42,109200.0,24.6522,24.7148,24.6334,24.671,109200.0
2006-06-27 15:00:00,39.41,39.53,39.38,39.41,203400.0,24.6647,24.7398,24.646,24.6647,203400.0
2006-06-27 15:30:00,39.42,39.43,39.24,39.31,229400.0,24.671,24.6773,24.5583,24.6022,229400.0
2006-06-28 09:30:00,39.54,39.7,38.88,39.6,246200.0,24.7461,24.8462,24.333,24.7837,246200.0
2006-06-28 10:00:00,39.61,39.91,39.53,39.82,171100.0,24.7899,24.9777,24.7398,24.9213,171100.0
2006-06-28 10:30:00,39.82,39.88,39.45,39.58,111000.0,24.9213,24.9589,24.6898,24.7711,111000.0
2006-06-28 11:00:00,39.59,39.7,39.4,39.5,115700.0,24.7774,24.8462,24.6585,24.7211,115700.0
2006-06-28 11:30:00,39.5,39.57,39.39,39.43,123300.0,24.7211,24.7649,24.6522,24.6773,123300.0
2006-06-28 12:00:00,39.43,39.79,39.41,39.78,219200.0,24.6773,24.9026,24.6647,24.8963,219200.0
2006-06-28 12:30:00,39.78,39.8,39.66,39.75,162600.0,24.8963,24.9088,24.8212,24.8775,162600.0
2006-06-28 13:00:00,39.75,39.88,39.7,39.76,121200.0,24.8775,24.9589,24.8462,24.8838,121200.0
2006-06-28 13:30:00,39.76,39.87,39.67,39.85,193400.0,24.8838,24.9526,24.8275,24.9401,193400.0
2006-06-28 14:00:00,39.85,40.0,39.8,39.96,179000.0,24.9401,25.034,24.9088,25.009,179000.0
2006-06-28 14:30:00,39.96,40.13,39.94,40.1,321200.0,25.009,25.1154,24.9964,25.0966,321200.0
2006-06-28 15:00:00,40.09,40.25,40.04,40.14,411700.0,25.0903,25.1905,25.059,25.1216,411700.0
2006-06-28 15:30:00,40.13,40.23,40.07,40.2,504400.0,25.1154,25.1779,25.0778,25.1592,504400.0
2006-06-29 09:30:00,40.5,41.16,40.43,40.48,943900.0,25.3469,25.76,25.3031,25.3344,943900.0
2006-06-29 10:00:00,40.48,40.55,40.27,40.35,539500.0,25.3344,25.3782,25.203,25.253,539500.0
2006-06-29 10:30:00,40.35,40.44,40.25,40.27,319200.0,25.253,25.3094,25.1905,25.203,319200.0
2006-06-29 11:00:00,40.26,40.27,40.07,40.16,298100.0,25.1967,25.203,25.0778,25.1341,298100.0
2006-06-29 11:30:00,40.17,40.27,39.97,40.04,164600.0,25.1404,25.203,25.0152,25.059,164600.0
2006-06-29 12:00:00,40.05,40.25,39.99,40.14,145500.0,25.0653,25.1905,25.0277,25.1216,145500.0
2006-06-29 12:30:00,40.08,40.1,39.97,39.98,125500.0,25.0841,25.0966,25.0152,25.0215,125500.0
2006-06-29 13:00:00,39.97,40.15,39.96,40.13,103100.0,25.0152,25.1279,25.009,25.1154,103100.0
2006-06-29 13:30:00,40.12,40.2,40.08,40.13,192300.0,25.1091,25.1592,25.0841,25.1154,192300.0
2006-06-29 14:00:00,40.14,40.6,40.1,40.43,389300.0,25.1216,25.4095,25.0966,25.3031,389300.0
2006-06-29 14:30:00,40.43,41.14,40.32,40.84,521600.0,25.3031,25.7475,25.2343,25.5597,521600.0
2006-06-29 15:00:00,40.96,41.24,40.96,41.2,417200.0,25.6348,25.81,25.6348,25.785,417200.0
2006-06-29 15:30:00,41.19,41.45,41.06,41.1,940200.0,25.7788,25.9415,25.6974,25.7224,940200.0
2006-06-30 09:30:00,41.55,41.89,41.41,41.7,513500.0,26.0041,26.2168,25.9164,26.0979,513500.0
2006-06-30 10:00:00,41.7,41.84,41.57,41.64,298500.0,26.0979,26.1856,26.0166,26.0604,298500.0
2006-06-30 10:30:00,41.65,41.88,41.64,41.84,278700.0,26.0666,26.2106,26.0604,26.1856,278700.0
2006-06-30 11:00:00,41.86,41.95,41.76,41.76,298100.0,26.1981,26.2544,26.1355,26.1355,298100.0
2006-06-30 11:30:00,41.75,41.75,41.47,41.59,215200.0,26.1292,26.1292,25.954,26.0291,215200.0
2006-06-30 12:00:00,41.58,41.65,41.55,41.58,88800.0,26.0228,26.0666,26.0041,26.0228,88800.0
2006-06-30 12:30:00,41.59,41.64,41.5,41.52,125300.0,26.0291,26.0604,25.9728,25.9853,125300.0
2006-06-30 13:00:00,41.51,41.58,41.46,41.48,108400.0,25.979,26.0228,25.9477,25.9602,108400.0
2006-06-30 13:30:00,41.48,41.53,41.41,41.42,122100.0,25.9602,25.9915,25.9164,25.9227,122100.0
2006-06-30 14:00:00,41.41,41.56,41.32,41.52,172400.0,25.9164,26.0103,25.8601,25.9853,172400.0
2006-06-30 14:30:00,41.52,41.55,41.4,41.49,147800.0,25.9853,26.0041,25.9102,25.9665,147800.0
2006-06-30 15:00:00,41.49,41.49,41.34,41.36,225300.0,25.9665,25.9665,25.8726,25.8851,225300.0
2006-06-30 15:30:00,41.36,41.38,41.24,41.28,304400.0,25.8851,25.8977,25.81,25.8351,304400.0
2006-07-03 09:30:00,41.7,42.34,41.5,42.17,560500.0,26.0979,26.4985,25.9728,26.3921,560500.0
2006-07-03 10:00:00,42.25,42.94,42.19,42.85,567000.0,26.4422,26.874,26.4046,26.8177,567000.0
2006-07-03 10:30:00,42.84,43.31,42.73,43.29,485600.0,26.8114,27.1056,26.7426,27.093,485600.0
2006-07-03 11:00:00,43.3,43.7,43.11,43.36,689100.0,27.0993,27.3496,26.9804,27.1368,689100.0
2006-07-03 11:30:00,43.35,43.39,43.12,43.3,312000.0,27.1306,27.1556,26.9866,27.0993,312000.0
2006-07-03 12:00:00,43.3,43.3,43.06,43.1,238700.0,27.0993,27.0993,26.9491,26.9741,238700.0
2006-07-03 12:30:00,43.1,43.11,42.85,42.99,290300.0,26.9741,26.9804,26.8177,26.9053,290300.0
2006-07-03 13:00:00,43.03,43.03,43.03,43.03,26000.0,26.9303,26.9303,26.9303,26.9303,26000.0
2006-07-03 13:30:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:00:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:30:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:00:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:30:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-05 09:30:00,42.0,42.18,41.21,42.14,717700.0,26.2857,26.3983,25.7913,26.3733,717700.0
2006-07-05 10:00:00,42.14,42.17,41.55,42.1,372200.0,26.3733,26.3921,26.0041,26.3483,372200.0
2006-07-05 10:30:00,42.09,42.42,41.98,41.99,422800.0,26.342,26.5485,26.2732,26.2794,422800.0
2006-07-05 11:00:00,41.99,42.07,41.87,41.91,185600.0,26.2794,26.3295,26.2043,26.2294,185600.0
2006-07-05 11:30:00,41.9,42.09,41.9,42.04,190000.0,26.2231,26.342,26.2231,26.3107,190000.0
2006-07-05 12:00:00,42.04,42.04,41.89,41.96,255700.0,26.3107,26.3107,26.2168,26.2607,255700.0
2006-07-05 12:30:00,41.96,42.05,41.93,42.04,129800.0,26.2607,26.317,26.2419,26.3107,129800.0
2006-07-05 13:00:00,42.02,42.34,41.93,42.31,188700.0,26.2982,26.4985,26.2419,26.4797,188700.0
2006-07-05 13:30:00,42.29,42.42,41.98,42.05,221900.0,26.4672,26.5485,26.2732,26.317,221900.0
2006-07-05 14:00:00,42.06,42.13,41.98,42.05,174200.0,26.3232,26.3671,26.2732,26.317,174200.0
2006-07-05 14:30:00,42.05,42.19,42.02,42.09,163000.0,26.317,26.4046,26.2982,26.342,163000.0
2006-07-05 15:00:00,42.08,42.19,41.85,42.16,262900.0,26.3358,26.4046,26.1918,26.3858,262900.0
2006-07-05 15:30:00,42.17,42.28,42.04,42.21,270000.0,26.3921,26.4609,26.3107,26.4171,270000.0
2006-07-06 09:30:00,43.0,43.02,42.5,42.98,360400.0,26.9115,26.9241,26.5986,26.899,360400.0
2006-07-06 10:00:00,42.99,43.42,42.94,43.2,363000.0,26.9053,27.1744,26.874,27.0367,363000.0
2006-07-06 10:30:00,43.23,43.23,42.87,43.09,246500.0,27.0555,27.0555,26.8302,26.9679,246500.0
2006-07-06 11:00:00,43.1,43.27,43.05,43.09,187900.0,26.9741,27.0805,26.9428,26.9679,187900.0
2006-07-06 11:30:00,43.1,43.13,42.56,42.57,324800.0,26.9741,26.9929,26.6362,26.6424,324800.0
2006-07-06 12:00:00,42.56,42.6,42.25,42.37,220900.0,26.6362,26.6612,26.4422,26.5173,220900.0
2006-07-06 12:30:00,42.37,42.44,42.14,42.25,194100.0,26.5173,26.5611,26.3733,26.4422,194100.0
2006-07-06 13:00:00,42.25,42.31,42.17,42.26,151800.0,26.4422,26.4797,26.3921,26.4484,151800.0
2006-07-06 13:30:00,42.25,42.43,42.25,42.32,135500.0,26.4422,26.5548,26.4422,26.486,135500.0
2006-07-06 14:00:00,42.29,42.36,42.08,42.16,134300.0,26.4672,26.511,26.3358,26.3858,134300.0
2006-07-06 14:30:00,42.17,42.22,42.05,42.17,162200.0,26.3921,26.4234,26.317,26.3921,162200.0
2006-07-06 15:00:00,42.16,42.38,42.12,42.25,182400.0,26.3858,26.5235,26.3608,26.4422,182400.0
2006-07-06 15:30:00,42.26,42.53,42.2,42.47,442100.0,26.4484,26.6174,26.4109,26.5798,442100.0
2006-07-07 09:30:00,44.5,44.5,43.09,43.16,834700.0,27.8503,27.8503,26.9679,27.0117,834700.0
2006-07-07 10:00:00,43.16,43.28,43.01,43.16,374200.0,27.0117,27.0868,26.9178,27.0117,374200.0
2006-07-07 10:30:00,43.13,43.17,42.94,43.15,365600.0,26.9929,27.0179,26.874,27.0054,365600.0
2006-07-07 11:00:00,43.15,43.2,43.11,43.13,396900.0,27.0054,27.0367,26.9804,26.9929,396900.0
2006-07-07 11:30:00,43.12,43.32,43.11,43.23,297600.0,26.9866,27.1118,26.9804,27.0555,297600.0
2006-07-07 12:00:00,43.23,43.3,43.15,43.28,206700.0,27.0555,27.0993,27.0054,27.0868,206700.0
2006-07-07 12:30:00,43.27,43.35,43.17,43.18,163300.0,27.0805,27.1306,27.0179,27.0242,163300.0
2006-07-07 13:00:00,43.18,43.2,43.08,43.13,190700.0,27.0242,27.0367,26.9616,26.9929,190700.0
2006-07-07 13:30:00,43.16,43.26,43.09,43.15,127300.0,27.0117,27.0743,26.9679,27.0054,127300.0
2006-07-07 14:00:00,43.15,43.21,43.05,43.08,217600.0,27.0054,27.043,26.9428,26.9616,217600.0
2006-07-07 14:30:00,43.09,43.11,42.89,42.98,303400.0,26.9679,26.9804,26.8427,26.899,303400.0
2006-07-07 15:00:00,42.95,43.06,42.92,42.98,319200.0,26.8802,26.9491,26.8615,26.899,319200.0
2006-07-07 15:30:00,42.99,43.04,42.93,43.03,371100.0,26.9053,26.9366,26.8677,26.9303,371100.0
2006-07-10 09:30:00,43.75,43.8,43.51,43.75,553800.0,27.3809,27.4122,27.2307,27.3809,553800.0
2006-07-10 10:00:00,43.75,43.89,43.6,43.89,411100.0,27.3809,27.4685,27.2871,27.4685,411100.0
2006-07-10 10:30:00,43.89,44.2,43.84,44.18,548100.0,27.4685,27.6626,27.4373,27.65,548100.0
2006-07-10 11:00:00,44.19,44.28,43.87,44.02,396700.0,27.6563,27.7126,27.456,27.5499,396700.0
2006-07-10 11:30:00,44.0,44.14,43.88,44.12,259600.0,27.5374,27.625,27.4623,27.6125,259600.0
2006-07-10 12:00:00,44.11,44.11,43.88,43.98,188600.0,27.6062,27.6062,27.4623,27.5249,188600.0
2006-07-10 12:30:00,43.92,44.0,43.74,43.75,185000.0,27.4873,27.5374,27.3747,27.3809,185000.0
2006-07-10 13:00:00,43.75,43.75,43.39,43.42,211000.0,27.3809,27.3809,27.1556,27.1744,211000.0
2006-07-10 13:30:00,43.43,43.44,43.22,43.3,182100.0,27.1807,27.1869,27.0492,27.0993,182100.0
2006-07-10 14:00:00,43.3,43.39,43.18,43.29,184100.0,27.0993,27.1556,27.0242,27.093,184100.0
2006-07-10 14:30:00,43.31,43.34,42.84,42.85,297100.0,27.1056,27.1243,26.8114,26.8177,297100.0
2006-07-10 15:00:00,42.86,43.09,42.7,43.0,366500.0,26.8239,26.9679,26.7238,26.9115,366500.0
2006-07-10 15:30:00,43.01,43.22,43.0,43.1,374300.0,26.9178,27.0492,26.9115,26.9741,374300.0
2006-07-11 09:30:00,43.26,43.32,42.2,42.54,489200.0,27.0743,27.1118,26.4109,26.6237,489200.0
2006-07-11 10:00:00,42.53,42.89,42.41,42.79,259300.0,26.6174,26.8427,26.5423,26.7801,259300.0
2006-07-11 10:30:00,42.78,42.8,42.55,42.64,243000.0,26.7739,26.7864,26.6299,26.6862,243000.0
2006-07-11 11:00:00,42.62,42.83,42.59,42.73,134300.0,26.6737,26.8051,26.6549,26.7426,134300.0
2006-07-11 11:30:00,42.73,43.25,42.73,43.17,259800.0,26.7426,27.068,26.7426,27.0179,259800.0
2006-07-11 12:00:00,43.17,43.5,43.13,43.25,294100.0,27.0179,27.2245,26.9929,27.068,294100.0
2006-07-11 12:30:00,43.26,43.26,43.0,43.13,298000.0,27.0743,27.0743,26.9115,26.9929,298000.0
2006-07-11 13:00:00,43.13,43.18,42.99,43.07,202100.0,26.9929,27.0242,26.9053,26.9554,202100.0
2006-07-11 13:30:00,43.07,43.08,42.9,42.99,198100.0,26.9554,26.9616,26.849,26.9053,198100.0
2006-07-11 14:00:00,42.99,43.08,42.85,43.0,329600.0,26.9053,26.9616,26.8177,26.9115,329600.0
2006-07-11 14:30:00,43.01,43.17,42.91,43.13,137100.0,26.9178,27.0179,26.8552,26.9929,137100.0
2006-07-11 15:00:00,43.12,43.57,43.04,43.46,264000.0,26.9866,27.2683,26.9366,27.1994,264000.0
2006-07-11 15:30:00,43.48,43.75,43.48,43.63,487400.0,27.2119,27.3809,27.2119,27.3058,487400.0
2006-07-12 09:30:00,43.84,43.85,42.69,42.79,461300.0,27.4373,27.4435,26.7175,26.7801,461300.0
2006-07-12 10:00:00,42.8,43.21,42.72,42.81,252900.0,26.7864,27.043,26.7363,26.7926,252900.0
2006-07-12 10:30:00,42.79,42.98,42.77,42.9,252300.0,26.7801,26.899,26.7676,26.849,252300.0
2006-07-12 11:00:00,42.92,43.05,42.82,42.94,123000.0,26.8615,26.9428,26.7989,26.874,123000.0
2006-07-12 11:30:00,42.96,43.15,42.95,43.08,88200.0,26.8865,27.0054,26.8802,26.9616,88200.0
2006-07-12 12:00:00,43.09,43.15,42.86,42.89,125000.0,26.9679,27.0054,26.8239,26.8427,125000.0
2006-07-12 12:30:00,42.91,43.04,42.9,43.03,100000.0,26.8552,26.9366,26.849,26.9303,100000.0
2006-07-12 13:00:00,43.04,43.04,42.75,42.77,113500.0,26.9366,26.9366,26.7551,26.7676,113500.0
2006-07-12 13:30:00,42.76,42.77,42.59,42.75,137300.0,26.7613,26.7676,26.6549,26.7551,137300.0
2006-07-12 14:00:00,42.76,42.9,42.69,42.83,119600.0,26.7613,26.849,26.7175,26.8051,119600.0
2006-07-12 14:30:00,42.83,42.89,42.53,42.59,124500.0,26.8051,26.8427,26.6174,26.6549,124500.0
2006-07-12 15:00:00,42.58,42.89,42.55,42.78,147100.0,26.6487,26.8427,26.6299,26.7739,147100.0
2006-07-12 15:30:00,42.78,42.81,42.63,42.71,178600.0,26.7739,26.7926,26.68,26.73,178600.0
2006-07-13 09:30:00,42.73,42.73,42.06,42.15,418400.0,26.7426,26.7426,26.3232,26.3796,418400.0
2006-07-13 10:00:00,42.16,42.16,41.82,41.98,326400.0,26.3858,26.3858,26.173,26.2732,326400.0
2006-07-13 10:30:00,41.96,42.5,41.96,42.22,287800.0,26.2607,26.5986,26.2607,26.4234,287800.0
2006-07-13 11:00:00,42.21,42.34,42.11,42.26,269600.0,26.4171,26.4985,26.3545,26.4484,269600.0
2006-07-13 11:30:00,42.26,42.34,42.15,42.25,184400.0,26.4484,26.4985,26.3796,26.4422,184400.0
2006-07-13 12:00:00,42.25,42.4,42.2,42.34,262400.0,26.4422,26.536,26.4109,26.4985,262400.0
2006-07-13 12:30:00,42.32,42.39,42.25,42.27,90500.0,26.486,26.5298,26.4422,26.4547,90500.0
2006-07-13 13:00:00,42.26,42.29,42.1,42.21,101200.0,26.4484,26.4672,26.3483,26.4171,101200.0
2006-07-13 13:30:00,42.2,42.31,42.09,42.13,144500.0,26.4109,26.4797,26.342,26.3671,144500.0
2006-07-13 14:00:00,42.13,42.29,42.08,42.18,120500.0,26.3671,26.4672,26.3358,26.3983,120500.0
2006-07-13 14:30:00,42.19,42.19,41.76,41.76,183900.0,26.4046,26.4046,26.1355,26.1355,183900.0
2006-07-13 15:00:00,41.76,41.91,41.7,41.8,246200.0,26.1355,26.2294,26.0979,26.1605,246200.0
2006-07-13 15:30:00,41.81,41.87,41.62,41.63,301100.0,26.1668,26.2043,26.0479,26.0541,301100.0
2006-07-14 09:30:00,41.63,41.87,41.5,41.56,414000.0,26.0541,26.2043,25.9728,26.0103,414000.0
2006-07-14 10:00:00,41.57,41.6,41.45,41.6,240400.0,26.0166,26.0354,25.9415,26.0354,240400.0
2006-07-14 10:30:00,41.6,41.6,41.2,41.24,309800.0,26.0354,26.0354,25.785,25.81,309800.0
2006-07-14 11:00:00,41.25,41.32,41.06,41.29,217900.0,25.8163,25.8601,25.6974,25.8413,217900.0
2006-07-14 11:30:00,41.29,41.32,40.92,41.21,292600.0,25.8413,25.8601,25.6098,25.7913,292600.0
2006-07-14 12:00:00,41.23,41.36,41.0,41.01,173000.0,25.8038,25.8851,25.6598,25.6661,173000.0
2006-07-14 12:30:00,41.03,41.34,41.0,41.18,97500.0,25.6786,25.8726,25.6598,25.7725,97500.0
2006-07-14 13:00:00,41.19,41.38,41.0,41.33,170600.0,25.7788,25.8977,25.6598,25.8664,170600.0
2006-07-14 13:30:00,41.32,41.47,41.28,41.33,135200.0,25.8601,25.954,25.8351,25.8664,135200.0
2006-07-14 14:00:00,41.33,41.43,41.26,41.32,155200.0,25.8664,25.929,25.8226,25.8601,155200.0
2006-07-14 14:30:00,41.32,41.63,41.32,41.6,152100.0,25.8601,26.0541,25.8601,26.0354,152100.0
2006-07-14 15:00:00,41.6,42.0,41.6,41.95,264000.0,26.0354,26.2857,26.0354,26.2544,264000.0
2006-07-14 15:30:00,41.94,42.03,41.77,41.91,271200.0,26.2481,26.3045,26.1417,26.2294,271200.0
2006-07-17 09:30:00,41.77,41.95,41.6,41.72,252900.0,26.1417,26.2544,26.0354,26.1105,252900.0
2006-07-17 10:00:00,41.77,41.85,41.09,41.16,303500.0,26.1417,26.1918,25.7162,25.76,303500.0
2006-07-17 10:30:00,41.14,41.45,40.94,41.38,287800.0,25.7475,25.9415,25.6223,25.8977,287800.0
2006-07-17 11:00:00,41.41,41.57,41.16,41.27,202400.0,25.9164,26.0166,25.76,25.8288,202400.0
2006-07-17 11:30:00,41.27,41.54,41.27,41.33,116200.0,25.8288,25.9978,25.8288,25.8664,116200.0
2006-07-17 12:00:00,41.33,41.36,41.18,41.2,120100.0,25.8664,25.8851,25.7725,25.785,120100.0
2006-07-17 12:30:00,41.23,41.33,41.13,41.16,106400.0,25.8038,25.8664,25.7412,25.76,106400.0
2006-07-17 13:00:00,41.16,41.77,41.1,41.25,120600.0,25.76,26.1417,25.7224,25.8163,120600.0
2006-07-17 13:30:00,41.25,41.25,41.12,41.19,57400.0,25.8163,25.8163,25.7349,25.7788,57400.0
2006-07-17 14:00:00,41.16,41.26,41.12,41.18,88100.0,25.76,25.8226,25.7349,25.7725,88100.0
2006-07-17 14:30:00,41.18,41.2,41.0,41.03,108800.0,25.7725,25.785,25.6598,25.6786,108800.0
2006-07-17 15:00:00,41.03,41.12,40.92,41.09,236400.0,25.6786,25.7349,25.6098,25.7162,236400.0
2006-07-17 15:30:00,41.09,41.09,40.91,41.0,331500.0,25.7162,25.7162,25.6035,25.6598,331500.0
2006-07-18 09:30:00,41.23,41.7,41.21,41.49,471200.0,25.8038,26.0979,25.7913,25.9665,471200.0
2006-07-18 10:00:00,41.5,41.59,41.31,41.49,158200.0,25.9728,26.0291,25.8539,25.9665,158200.0
2006-07-18 10:30:00,41.53,41.54,41.16,41.22,118300.0,25.9915,25.9978,25.76,25.7975,118300.0
2006-07-18 11:00:00,41.19,41.33,41.05,41.13,181700.0,25.7788,25.8664,25.6911,25.7412,181700.0
2006-07-18 11:30:00,41.14,41.14,41.05,41.05,112900.0,25.7475,25.7475,25.6911,25.6911,112900.0
2006-07-18 12:00:00,41.08,41.12,40.62,40.9,261700.0,25.7099,25.7349,25.422,25.5973,261700.0
2006-07-18 12:30:00,40.89,41.08,40.8,40.92,187800.0,25.591,25.7099,25.5347,25.6098,187800.0
2006-07-18 13:00:00,40.9,40.9,40.51,40.64,167300.0,25.5973,25.5973,25.3532,25.4345,167300.0
2006-07-18 13:30:00,40.65,40.75,40.52,40.55,147600.0,25.4408,25.5034,25.3594,25.3782,147600.0
2006-07-18 14:00:00,40.53,40.73,40.5,40.6,213600.0,25.3657,25.4909,25.3469,25.4095,213600.0
2006-07-18 14:30:00,40.6,40.78,40.57,40.78,260400.0,25.4095,25.5222,25.3907,25.5222,260400.0
2006-07-18 15:00:00,40.78,40.9,40.59,40.87,229100.0,25.5222,25.5973,25.4032,25.5785,229100.0
2006-07-18 15:30:00,40.87,41.28,40.84,41.04,453000.0,25.5785,25.8351,25.5597,25.6849,453000.0
2006-07-19 09:30:00,41.43,41.46,41.05,41.36,312500.0,25.929,25.9477,25.6911,25.8851,312500.0
2006-07-19 10:00:00,41.35,41.9,41.35,41.65,304800.0,25.8789,26.2231,25.8789,26.0666,304800.0
2006-07-19 10:30:00,41.64,42.06,41.6,41.91,545400.0,26.0604,26.3232,26.0354,26.2294,545400.0
2006-07-19 11:00:00,41.89,42.13,41.85,42.04,231200.0,26.2168,26.3671,26.1918,26.3107,231200.0
2006-07-19 11:30:00,42.03,42.04,41.7,41.71,199400.0,26.3045,26.3107,26.0979,26.1042,199400.0
2006-07-19 12:00:00,41.71,41.71,41.52,41.62,234600.0,26.1042,26.1042,25.9853,26.0479,234600.0
2006-07-19 12:30:00,41.64,41.81,41.4,41.78,286100.0,26.0604,26.1668,25.9102,26.148,286100.0
2006-07-19 13:00:00,41.76,42.05,41.74,41.99,144400.0,26.1355,26.317,26.123,26.2794,144400.0
2006-07-19 13:30:00,41.97,42.04,41.69,41.7,198200.0,26.2669,26.3107,26.0917,26.0979,198200.0
2006-07-19 14:00:00,41.71,41.87,41.69,41.74,145900.0,26.1042,26.2043,26.0917,26.123,145900.0
2006-07-19 14:30:00,41.76,41.97,41.68,41.93,167000.0,26.1355,26.2669,26.0854,26.2419,167000.0
2006-07-19 15:00:00,41.94,42.02,41.74,41.9,316500.0,26.2481,26.2982,26.123,26.2231,316500.0
2006-07-19 15:30:00,41.87,41.93,41.72,41.84,249000.0,26.2043,26.2419,26.1105,26.1856,249000.0
2006-07-20 09:30:00,41.85,42.01,41.54,41.55,371900.0,26.1918,26.2919,25.9978,26.0041,371900.0
2006-07-20 10:00:00,41.54,41.75,41.33,41.51,265800.0,25.9978,26.1292,25.8664,25.979,265800.0
2006-07-20 10:30:00,41.52,41.56,41.31,41.5,180800.0,25.9853,26.0103,25.8539,25.9728,180800.0
2006-07-20 11:00:00,41.49,41.5,41.27,41.29,220200.0,25.9665,25.9728,25.8288,25.8413,220200.0
2006-07-20 11:30:00,41.29,41.41,41.2,41.24,190200.0,25.8413,25.9164,25.785,25.81,190200.0
2006-07-20 12:00:00,41.22,41.31,41.1,41.2,128700.0,25.7975,25.8539,25.7224,25.785,128700.0
2006-07-20 12:30:00,41.18,41.18,41.05,41.13,128700.0,25.7725,25.7725,25.6911,25.7412,128700.0
2006-07-20 13:00:00,41.13,41.26,41.06,41.06,149100.0,25.7412,25.8226,25.6974,25.6974,149100.0
2006-07-20 13:30:00,41.06,41.12,40.91,41.06,174300.0,25.6974,25.7349,25.6035,25.6974,174300.0
2006-07-20 14:00:00,41.07,41.19,40.72,40.76,299300.0,25.7037,25.7788,25.4846,25.5096,299300.0
2006-07-20 14:30:00,40.76,40.8,40.44,40.44,586900.0,25.5096,25.5347,25.3094,25.3094,586900.0
2006-07-20 15:00:00,40.44,40.9,40.39,40.39,501200.0,25.3094,25.5973,25.2781,25.2781,501200.0
2006-07-20 15:30:00,40.37,40.52,40.2,40.21,594600.0,25.2656,25.3594,25.1592,25.1654,594600.0
2006-07-21 09:30:00,40.27,40.32,39.4,40.16,964900.0,25.203,25.2343,24.6585,25.1341,964900.0
2006-07-21 10:00:00,40.16,40.2,39.7,39.87,294500.0,25.1341,25.1592,24.8462,24.9526,294500.0
2006-07-21 10:30:00,39.87,39.92,39.54,39.76,325600.0,24.9526,24.9839,24.7461,24.8838,325600.0
2006-07-21 11:00:00,39.76,39.86,39.67,39.78,196300.0,24.8838,24.9464,24.8275,24.8963,196300.0
2006-07-21 11:30:00,39.8,39.9,39.65,39.67,227600.0,24.9088,24.9714,24.8149,24.8275,227600.0
2006-07-21 12:00:00,39.66,39.75,39.42,39.64,217200.0,24.8212,24.8775,24.671,24.8087,217200.0
2006-07-21 12:30:00,39.64,39.7,39.17,39.3,255100.0,24.8087,24.8462,24.5145,24.5959,255100.0
2006-07-21 13:00:00,39.29,39.4,39.26,39.29,198300.0,24.5896,24.6585,24.5709,24.5896,198300.0
2006-07-21 13:30:00,39.28,39.52,39.25,39.52,296300.0,24.5834,24.7336,24.5646,24.7336,296300.0
2006-07-21 14:00:00,39.51,39.62,39.37,39.6,209600.0,24.7273,24.7962,24.6397,24.7837,209600.0
2006-07-21 14:30:00,39.6,39.8,39.58,39.7,304800.0,24.7837,24.9088,24.7711,24.8462,304800.0
2006-07-21 15:00:00,39.69,39.7,39.56,39.58,205000.0,24.84,24.8462,24.7586,24.7711,205000.0
2006-07-21 15:30:00,39.58,39.6,39.4,39.45,633200.0,24.7711,24.7837,24.6585,24.6898,633200.0
2006-07-24 09:30:00,39.47,39.47,39.27,39.32,413400.0,24.7023,24.7023,24.5771,24.6084,413400.0
2006-07-24 10:00:00,39.33,39.38,39.12,39.17,287300.0,24.6147,24.646,24.4832,24.5145,287300.0
2006-07-24 10:30:00,39.18,39.4,39.17,39.32,330000.0,24.5208,24.6585,24.5145,24.6084,330000.0
2006-07-24 11:00:00,39.33,39.57,39.33,39.44,448400.0,24.6147,24.7649,24.6147,24.6835,448400.0
2006-07-24 11:30:00,39.45,39.77,39.39,39.75,331700.0,24.6898,24.89,24.6522,24.8775,331700.0
2006-07-24 12:00:00,39.75,39.78,39.65,39.74,321100.0,24.8775,24.8963,24.8149,24.8713,321100.0
2006-07-24 12:30:00,39.73,39.75,39.47,39.5,215000.0,24.865,24.8775,24.7023,24.7211,215000.0
2006-07-24 13:00:00,39.5,39.65,39.48,39.58,247800.0,24.7211,24.8149,24.7085,24.7711,247800.0
2006-07-24 13:30:00,39.58,39.6,39.53,39.55,225600.0,24.7711,24.7837,24.7398,24.7524,225600.0
2006-07-24 14:00:00,39.56,39.92,39.56,39.85,299100.0,24.7586,24.9839,24.7586,24.9401,299100.0
2006-07-24 14:30:00,39.86,39.92,39.76,39.8,341500.0,24.9464,24.9839,24.8838,24.9088,341500.0
2006-07-24 15:00:00,39.81,39.86,39.71,39.77,452800.0,24.9151,24.9464,24.8525,24.89,452800.0
2006-07-24 15:30:00,39.77,39.88,39.69,39.87,312100.0,24.89,24.9589,24.84,24.9526,312100.0
2006-07-25 09:30:00,39.97,40.17,39.85,40.13,340200.0,25.0152,25.1404,24.9401,25.1154,340200.0
2006-07-25 10:00:00,40.14,40.97,40.13,40.68,516200.0,25.1216,25.6411,25.1154,25.4596,516200.0
2006-07-25 10:30:00,40.68,40.88,40.42,40.76,354300.0,25.4596,25.5847,25.2968,25.5096,354300.0
2006-07-25 11:00:00,40.76,40.87,40.7,40.87,168700.0,25.5096,25.5785,25.4721,25.5785,168700.0
2006-07-25 11:30:00,40.85,40.95,40.5,40.6,205900.0,25.566,25.6285,25.3469,25.4095,205900.0
2006-07-25 12:00:00,40.6,40.95,40.54,40.9,223900.0,25.4095,25.6285,25.372,25.5973,223900.0
2006-07-25 12:30:00,40.91,40.94,40.85,40.94,208100.0,25.6035,25.6223,25.566,25.6223,208100.0
2006-07-25 13:00:00,40.93,41.0,40.84,40.99,171000.0,25.616,25.6598,25.5597,25.6536,171000.0
2006-07-25 13:30:00,40.98,41.0,40.87,40.96,154200.0,25.6473,25.6598,25.5785,25.6348,154200.0
2006-07-25 14:00:00,40.95,41.02,40.78,40.94,127700.0,25.6285,25.6724,25.5222,25.6223,127700.0
2006-07-25 14:30:00,40.96,41.08,40.8,41.05,201700.0,25.6348,25.7099,25.5347,25.6911,201700.0
2006-07-25 15:00:00,41.05,41.93,41.05,41.82,650400.0,25.6911,26.2419,25.6911,26.173,650400.0
2006-07-25 15:30:00,41.82,41.96,41.73,41.82,596400.0,26.173,26.2607,26.1167,26.173,596400.0
2006-07-26 09:30:00,41.81,41.95,41.25,41.43,514400.0,26.1668,26.2544,25.8163,25.929,514400.0
2006-07-26 10:00:00,41.43,41.43,41.14,41.26,316300.0,25.929,25.929,25.7475,25.8226,316300.0
2006-07-26 10:30:00,41.27,41.33,41.17,41.26,270600.0,25.8288,25.8664,25.7662,25.8226,270600.0
2006-07-26 11:00:00,41.25,41.38,41.16,41.29,234400.0,25.8163,25.8977,25.76,25.8413,234400.0
2006-07-26 11:30:00,41.29,41.6,41.28,41.52,148000.0,25.8413,26.0354,25.8351,25.9853,148000.0
2006-07-26 12:00:00,41.52,41.99,41.52,41.85,244300.0,25.9853,26.2794,25.9853,26.1918,244300.0
2006-07-26 12:30:00,41.83,41.98,41.83,41.94,166500.0,26.1793,26.2732,26.1793,26.2481,166500.0
2006-07-26 13:00:00,41.92,41.97,41.87,41.93,375800.0,26.2356,26.2669,26.2043,26.2419,375800.0
2006-07-26 13:30:00,41.92,42.25,41.9,42.22,232800.0,26.2356,26.4422,26.2231,26.4234,232800.0
2006-07-26 14:00:00,42.18,42.29,42.02,42.13,244400.0,26.3983,26.4672,26.2982,26.3671,244400.0
2006-07-26 14:30:00,42.14,42.27,42.07,42.15,167000.0,26.3733,26.4547,26.3295,26.3796,167000.0
2006-07-26 15:00:00,42.15,42.26,42.06,42.09,205700.0,26.3796,26.4484,26.3232,26.342,205700.0
2006-07-26 15:30:00,42.09,42.21,42.06,42.14,511600.0,26.342,26.4171,26.3232,26.3733,511600.0
2006-07-27 09:30:00,42.51,43.25,42.51,42.99,725100.0,26.6049,27.068,26.6049,26.9053,725100.0
2006-07-27 10:00:00,43.0,43.0,42.42,42.91,437600.0,26.9115,26.9115,26.5485,26.8552,437600.0
2006-07-27 10:30:00,42.91,43.08,42.6,42.83,424800.0,26.8552,26.9616,26.6612,26.8051,424800.0
2006-07-27 11:00:00,42.85,42.99,42.75,42.98,287000.0,26.8177,26.9053,26.7551,26.899,287000.0
2006-07-27 11:30:00,42.98,43.08,42.74,42.79,236000.0,26.899,26.9616,26.7488,26.7801,236000.0
2006-07-27 12:00:00,42.8,43.08,42.72,43.08,169900.0,26.7864,26.9616,26.7363,26.9616,169900.0
2006-07-27 12:30:00,43.03,43.18,42.98,43.17,229600.0,26.9303,27.0242,26.899,27.0179,229600.0
2006-07-27 13:00:00,43.18,43.18,42.9,42.95,175200.0,27.0242,27.0242,26.849,26.8802,175200.0
2006-07-27 13:30:00,42.96,43.0,42.65,42.68,286900.0,26.8865,26.9115,26.6925,26.7113,286900.0
2006-07-27 14:00:00,42.68,42.75,42.45,42.66,324200.0,26.7113,26.7551,26.5673,26.6988,324200.0
2006-07-27 14:30:00,42.65,42.86,42.64,42.74,415400.0,26.6925,26.8239,26.6862,26.7488,415400.0
2006-07-27 15:00:00,42.74,42.83,42.48,42.54,347000.0,26.7488,26.8051,26.5861,26.6237,347000.0
2006-07-27 15:30:00,42.55,42.62,42.41,42.43,517900.0,26.6299,26.6737,26.5423,26.5548,517900.0
2006-07-28 09:30:00,42.5,42.8,42.39,42.64,452000.0,26.5986,26.7864,26.5298,26.6862,452000.0
2006-07-28 10:00:00,42.63,42.7,42.27,42.29,293000.0,26.68,26.7238,26.4547,26.4672,293000.0
2006-07-28 10:30:00,42.29,42.6,42.27,42.56,204900.0,26.4672,26.6612,26.4547,26.6362,204900.0
2006-07-28 11:00:00,42.56,42.89,42.5,42.79,150000.0,26.6362,26.8427,26.5986,26.7801,150000.0
2006-07-28 11:30:00,42.75,42.9,42.63,42.88,118100.0,26.7551,26.849,26.68,26.8364,118100.0
2006-07-28 12:00:00,42.9,42.92,42.63,42.89,105200.0,26.849,26.8615,26.68,26.8427,105200.0
2006-07-28 12:30:00,42.9,43.03,42.76,43.01,125500.0,26.849,26.9303,26.7613,26.9178,125500.0
2006-07-28 13:00:00,43.01,43.68,42.93,43.65,642200.0,26.9178,27.3371,26.8677,27.3183,642200.0
2006-07-28 13:30:00,43.65,43.75,43.15,43.3,332300.0,27.3183,27.3809,27.0054,27.0993,332300.0
2006-07-28 14:00:00,43.32,43.55,43.05,43.45,354600.0,27.1118,27.2558,26.9428,27.1932,354600.0
2006-07-28 14:30:00,43.47,43.86,43.35,43.63,254900.0,27.2057,27.4498,27.1306,27.3058,254900.0
2006-07-28 15:00:00,43.63,43.77,43.49,43.6,228100.0,27.3058,27.3934,27.2182,27.2871,228100.0
2006-07-28 15:30:00,43.61,43.67,43.43,43.52,358800.0,27.2933,27.3309,27.1807,27.237,358800.0
2006-07-31 09:30:00,43.71,43.75,43.05,43.3,494400.0,27.3559,27.3809,26.9428,27.0993,494400.0
2006-07-31 10:00:00,43.31,43.5,43.04,43.44,610800.0,27.1056,27.2245,26.9366,27.1869,610800.0
2006-07-31 10:30:00,43.44,43.55,43.32,43.36,362000.0,27.1869,27.2558,27.1118,27.1368,362000.0
2006-07-31 11:00:00,43.35,43.43,43.15,43.25,244800.0,27.1306,27.1807,27.0054,27.068,244800.0
2006-07-31 11:30:00,43.25,43.5,43.23,43.46,192900.0,27.068,27.2245,27.0555,27.1994,192900.0
2006-07-31 12:00:00,43.46,43.85,43.44,43.81,240700.0,27.1994,27.4435,27.1869,27.4185,240700.0
2006-07-31 12:30:00,43.81,43.87,43.65,43.84,190200.0,27.4185,27.456,27.3183,27.4373,190200.0
2006-07-31 13:00:00,43.82,43.95,43.72,43.79,281700.0,27.4247,27.5061,27.3622,27.406,281700.0
2006-07-31 13:30:00,43.79,43.95,43.7,43.72,228400.0,27.406,27.5061,27.3496,27.3622,228400.0
2006-07-31 14:00:00,43.73,43.95,43.68,43.91,267500.0,27.3684,27.5061,27.3371,27.4811,267500.0
2006-07-31 14:30:00,43.91,43.95,43.72,43.79,285900.0,27.4811,27.5061,27.3622,27.406,285900.0
2006-07-31 15:00:00,43.79,43.96,43.79,43.88,349000.0,27.406,27.5124,27.406,27.4623,349000.0
2006-07-31 15:30:00,43.88,43.99,43.81,43.95,1086000.0,27.4623,27.5311,27.4185,27.5061,1086000.0
2006-08-01 09:30:00,44.5,45.05,44.05,44.51,2298900.0,27.8503,28.1945,27.5687,27.8566,2298900.0
2006-08-01 10:00:00,44.52,44.52,43.88,44.22,860400.0,27.8628,27.8628,27.4623,27.6751,860400.0
2006-08-01 10:30:00,44.23,44.4,44.2,44.27,442600.0,27.6813,27.7877,27.6626,27.7064,442600.0
2006-08-01 11:00:00,44.27,44.35,44.06,44.08,441300.0,27.7064,27.7564,27.5749,27.5875,441300.0
2006-08-01 11:30:00,44.08,44.14,43.8,44.03,481400.0,27.5875,27.625,27.4122,27.5562,481400.0
2006-08-01 12:00:00,44.04,44.15,43.8,43.92,397300.0,27.5624,27.6313,27.4122,27.4873,397300.0
2006-08-01 12:30:00,43.93,44.0,43.81,43.9,230000.0,27.4936,27.5374,27.4185,27.4748,230000.0
2006-08-01 13:00:00,43.93,43.94,43.8,43.88,231500.0,27.4936,27.4998,27.4122,27.4623,231500.0
2006-08-01 13:30:00,43.87,43.93,43.82,43.87,326800.0,27.456,27.4936,27.4247,27.456,326800.0
2006-08-01 14:00:00,43.87,43.94,43.81,43.91,345600.0,27.456,27.4998,27.4185,27.4811,345600.0
2006-08-01 14:30:00,43.9,43.91,43.66,43.85,471100.0,27.4748,27.4811,27.3246,27.4435,471100.0
2006-08-01 15:00:00,43.86,43.91,43.73,43.85,379700.0,27.4498,27.4811,27.3684,27.4435,379700.0
2006-08-01 15:30:00,43.86,44.0,43.8,43.89,679800.0,27.4498,27.5374,27.4122,27.4685,679800.0
2006-08-02 09:30:00,44.0,44.02,42.88,42.97,927500.0,27.5374,27.5499,26.8364,26.8928,927500.0
2006-08-02 10:00:00,42.98,43.41,42.91,43.07,574400.0,26.899,27.1681,26.8552,26.9554,574400.0
2006-08-02 10:30:00,43.09,43.09,42.78,42.93,428100.0,26.9679,26.9679,26.7739,26.8677,428100.0
2006-08-02 11:00:00,42.95,42.97,42.54,42.55,397200.0,26.8802,26.8928,26.6237,26.6299,397200.0
2006-08-02 11:30:00,42.56,42.73,42.23,42.59,565700.0,26.6362,26.7426,26.4296,26.6549,565700.0
2006-08-02 12:00:00,42.58,42.86,42.58,42.8,461300.0,26.6487,26.8239,26.6487,26.7864,461300.0
2006-08-02 12:30:00,42.8,43.14,42.74,43.14,448200.0,26.7864,26.9992,26.7488,26.9992,448200.0
2006-08-02 13:00:00,43.12,43.2,42.99,43.04,384200.0,26.9866,27.0367,26.9053,26.9366,384200.0
2006-08-02 13:30:00,43.04,43.1,42.71,42.71,304600.0,26.9366,26.9741,26.73,26.73,304600.0
2006-08-02 14:00:00,42.72,42.95,42.68,42.79,309900.0,26.7363,26.8802,26.7113,26.7801,309900.0
2006-08-02 14:30:00,42.78,42.99,42.71,42.84,367800.0,26.7739,26.9053,26.73,26.8114,367800.0
2006-08-02 15:00:00,42.84,43.0,42.56,42.94,451700.0,26.8114,26.9115,26.6362,26.874,451700.0
2006-08-02 15:30:00,42.94,42.96,42.7,42.8,531400.0,26.874,26.8865,26.7238,26.7864,531400.0
2006-08-03 09:30:00,42.27,42.31,41.94,41.94,828600.0,26.4547,26.4797,26.2481,26.2481,828600.0
2006-08-03 10:00:00,41.93,42.0,41.75,41.84,684400.0,26.2419,26.2857,26.1292,26.1856,684400.0
2006-08-03 10:30:00,41.84,41.85,41.45,41.69,622400.0,26.1856,26.1918,25.9415,26.0917,622400.0
2006-08-03 11:00:00,41.67,41.94,41.66,41.9,323400.0,26.0792,26.2481,26.0729,26.2231,323400.0
2006-08-03 11:30:00,41.91,41.92,41.76,41.88,250400.0,26.2294,26.2356,26.1355,26.2106,250400.0
2006-08-03 12:00:00,41.88,41.9,41.81,41.87,182400.0,26.2106,26.2231,26.1668,26.2043,182400.0
2006-08-03 12:30:00,41.87,41.9,41.82,41.82,186300.0,26.2043,26.2231,26.173,26.173,186300.0
2006-08-03 13:00:00,41.82,42.07,41.79,42.06,410800.0,26.173,26.3295,26.1543,26.3232,410800.0
2006-08-03 13:30:00,42.06,42.15,41.94,42.07,289300.0,26.3232,26.3796,26.2481,26.3295,289300.0
2006-08-03 14:00:00,42.07,42.15,42.05,42.1,258200.0,26.3295,26.3796,26.317,26.3483,258200.0
2006-08-03 14:30:00,42.1,42.25,42.1,42.21,333100.0,26.3483,26.4422,26.3483,26.4171,333100.0
2006-08-03 15:00:00,42.2,42.21,42.03,42.05,280900.0,26.4109,26.4171,26.3045,26.317,280900.0
2006-08-03 15:30:00,42.05,42.12,41.97,41.99,304100.0,26.317,26.3608,26.2669,26.2794,304100.0
2006-08-04 09:30:00,42.65,42.68,42.28,42.36,472400.0,26.6925,26.7113,26.4609,26.511,472400.0
2006-08-04 10:00:00,42.37,42.47,41.81,42.01,446600.0,26.5173,26.5798,26.1668,26.2919,446600.0
2006-08-04 10:30:00,42.01,42.08,41.55,41.55,441900.0,26.2919,26.3358,26.0041,26.0041,441900.0
2006-08-04 11:00:00,41.55,41.8,41.48,41.67,418400.0,26.0041,26.1605,25.9602,26.0792,418400.0
2006-08-04 11:30:00,41.68,41.68,41.2,41.27,492000.0,26.0854,26.0854,25.785,25.8288,492000.0
2006-08-04 12:00:00,41.28,41.3,41.04,41.11,353400.0,25.8351,25.8476,25.6849,25.7287,353400.0
2006-08-04 12:30:00,41.09,41.1,41.01,41.08,321600.0,25.7162,25.7224,25.6661,25.7099,321600.0
2006-08-04 13:00:00,41.08,41.14,40.81,40.83,306800.0,25.7099,25.7475,25.5409,25.5534,306800.0
2006-08-04 13:30:00,40.83,40.84,40.58,40.7,483800.0,25.5534,25.5597,25.397,25.4721,483800.0
2006-08-04 14:00:00,40.7,40.98,40.67,40.72,427200.0,25.4721,25.6473,25.4533,25.4846,427200.0
2006-08-04 14:30:00,40.73,40.87,40.72,40.79,317000.0,25.4909,25.5785,25.4846,25.5284,317000.0
2006-08-04 15:00:00,40.79,40.89,40.74,40.87,317600.0,25.5284,25.591,25.4971,25.5785,317600.0
2006-08-04 15:30:00,40.88,40.91,40.79,40.87,389400.0,25.5847,25.6035,25.5284,25.5785,389400.0
2006-08-07 09:30:00,40.04,40.29,39.73,40.29,1173300.0,25.059,25.2155,24.865,25.2155,1173300.0
2006-08-07 10:00:00,40.25,40.7,40.0,40.48,842000.0,25.1905,25.4721,25.034,25.3344,842000.0
2006-08-07 10:30:00,40.47,40.65,40.43,40.6,351800.0,25.3281,25.4408,25.3031,25.4095,351800.0
2006-08-07 11:00:00,40.6,40.86,40.54,40.74,483800.0,25.4095,25.5722,25.372,25.4971,483800.0
2006-08-07 11:30:00,40.73,41.01,40.69,41.01,435800.0,25.4909,25.6661,25.4658,25.6661,435800.0
2006-08-07 12:00:00,41.01,41.12,40.89,41.1,287200.0,25.6661,25.7349,25.591,25.7224,287200.0
2006-08-07 12:30:00,41.1,41.26,41.01,41.14,221000.0,25.7224,25.8226,25.6661,25.7475,221000.0
2006-08-07 13:00:00,41.15,41.34,40.9,41.34,233500.0,25.7537,25.8726,25.5973,25.8726,233500.0
2006-08-07 13:30:00,41.34,41.56,41.28,41.45,304700.0,25.8726,26.0103,25.8351,25.9415,304700.0
2006-08-07 14:00:00,41.45,41.46,41.29,41.31,189000.0,25.9415,25.9477,25.8413,25.8539,189000.0
2006-08-07 14:30:00,41.31,41.48,41.28,41.39,155300.0,25.8539,25.9602,25.8351,25.9039,155300.0
2006-08-07 15:00:00,41.38,41.44,41.25,41.35,196900.0,25.8977,25.9352,25.8163,25.8789,196900.0
2006-08-07 15:30:00,41.37,41.45,41.34,41.42,349200.0,25.8914,25.9415,25.8726,25.9227,349200.0
2006-08-08 09:30:00,41.6,41.94,41.35,41.57,373100.0,26.0354,26.2481,25.8789,26.0166,373100.0
2006-08-08 10:00:00,41.57,41.68,41.28,41.29,191000.0,26.0166,26.0854,25.8351,25.8413,191000.0
2006-08-08 10:30:00,41.32,41.53,41.19,41.48,132500.0,25.8601,25.9915,25.7788,25.9602,132500.0
2006-08-08 11:00:00,41.46,41.6,41.4,41.49,145600.0,25.9477,26.0354,25.9102,25.9665,145600.0
2006-08-08 11:30:00,41.48,41.61,41.46,41.51,145900.0,25.9602,26.0416,25.9477,25.979,145900.0
2006-08-08 12:00:00,41.51,41.63,41.51,41.54,130500.0,25.979,26.0541,25.979,25.9978,130500.0
2006-08-08 12:30:00,41.53,41.57,41.42,41.57,101300.0,25.9915,26.0166,25.9227,26.0166,101300.0
2006-08-08 13:00:00,41.57,41.75,41.56,41.71,186600.0,26.0166,26.1292,26.0103,26.1042,186600.0
2006-08-08 13:30:00,41.71,41.75,41.7,41.72,165100.0,26.1042,26.1292,26.0979,26.1105,165100.0
2006-08-08 14:00:00,41.73,41.99,41.5,41.65,275000.0,26.1167,26.2794,25.9728,26.0666,275000.0
2006-08-08 14:30:00,41.61,41.81,41.53,41.54,229700.0,26.0416,26.1668,25.9915,25.9978,229700.0
2006-08-08 15:00:00,41.52,41.66,41.35,41.44,236800.0,25.9853,26.0729,25.8789,25.9352,236800.0
2006-08-08 15:30:00,41.41,41.55,41.27,41.4,238900.0,25.9164,26.0041,25.8288,25.9102,238900.0
2006-08-09 09:30:00,41.67,41.86,41.28,41.39,226600.0,26.0792,26.1981,25.8351,25.9039,226600.0
2006-08-09 10:00:00,41.39,41.84,41.35,41.79,219000.0,25.9039,26.1856,25.8789,26.1543,219000.0
2006-08-09 10:30:00,41.76,41.88,41.65,41.68,144700.0,26.1355,26.2106,26.0666,26.0854,144700.0
2006-08-09 11:00:00,41.67,41.91,41.67,41.85,149200.0,26.0792,26.2294,26.0792,26.1918,149200.0
2006-08-09 11:30:00,41.85,42.15,41.81,41.98,229900.0,26.1918,26.3796,26.1668,26.2732,229900.0
2006-08-09 12:00:00,41.98,42.07,41.9,42.04,195100.0,26.2732,26.3295,26.2231,26.3107,195100.0
2006-08-09 12:30:00,42.05,42.05,41.86,41.88,140200.0,26.317,26.317,26.1981,26.2106,140200.0
2006-08-09 13:00:00,41.88,42.02,41.85,42.01,100700.0,26.2106,26.2982,26.1918,26.2919,100700.0
2006-08-09 13:30:00,42.01,42.17,41.96,42.04,172200.0,26.2919,26.3921,26.2607,26.3107,172200.0
2006-08-09 14:00:00,42.04,42.2,42.02,42.13,159200.0,26.3107,26.4109,26.2982,26.3671,159200.0
2006-08-09 14:30:00,42.13,42.2,41.91,41.96,173100.0,26.3671,26.4109,26.2294,26.2607,173100.0
2006-08-09 15:00:00,41.98,42.04,41.86,41.87,220400.0,26.2732,26.3107,26.1981,26.2043,220400.0
2006-08-09 15:30:00,41.87,42.01,41.74,41.81,458300.0,26.2043,26.2919,26.123,26.1668,458300.0
2006-08-10 09:30:00,41.61,41.62,41.07,41.42,385300.0,26.0416,26.0479,25.7037,25.9227,385300.0
2006-08-10 10:00:00,41.42,41.65,41.29,41.55,258100.0,25.9227,26.0666,25.8413,26.0041,258100.0
2006-08-10 10:30:00,41.55,41.59,41.08,41.18,307500.0,26.0041,26.0291,25.7099,25.7725,307500.0
2006-08-10 11:00:00,41.19,41.22,40.85,40.93,207800.0,25.7788,25.7975,25.566,25.616,207800.0
2006-08-10 11:30:00,40.93,40.93,40.65,40.82,241400.0,25.616,25.616,25.4408,25.5472,241400.0
2006-08-10 12:00:00,40.82,40.89,40.71,40.76,210300.0,25.5472,25.591,25.4783,25.5096,210300.0
2006-08-10 12:30:00,40.76,40.76,40.42,40.46,306200.0,25.5096,25.5096,25.2968,25.3219,306200.0
2006-08-10 13:00:00,40.46,40.51,40.28,40.43,191600.0,25.3219,25.3532,25.2092,25.3031,191600.0
2006-08-10 13:30:00,40.43,40.62,40.42,40.5,221200.0,25.3031,25.422,25.2968,25.3469,221200.0
2006-08-10 14:00:00,40.5,40.62,40.45,40.57,200700.0,25.3469,25.422,25.3156,25.3907,200700.0
2006-08-10 14:30:00,40.57,40.57,40.36,40.4,247900.0,25.3907,25.3907,25.2593,25.2843,247900.0
2006-08-10 15:00:00,40.4,40.41,40.3,40.32,255900.0,25.2843,25.2906,25.2217,25.2343,255900.0
2006-08-10 15:30:00,40.32,40.65,40.31,40.55,374300.0,25.2343,25.4408,25.228,25.3782,374300.0
2006-08-11 09:30:00,40.62,41.08,40.62,40.99,421700.0,25.422,25.7099,25.422,25.6536,421700.0
2006-08-11 10:00:00,40.99,41.07,40.78,40.9,273700.0,25.6536,25.7037,25.5222,25.5973,273700.0
2006-08-11 10:30:00,40.89,40.94,40.73,40.83,154300.0,25.591,25.6223,25.4909,25.5534,154300.0
2006-08-11 11:00:00,40.83,41.05,40.76,41.03,164800.0,25.5534,25.6911,25.5096,25.6786,164800.0
2006-08-11 11:30:00,41.03,41.05,40.81,40.82,167800.0,25.6786,25.6911,25.5409,25.5472,167800.0
2006-08-11 12:00:00,40.82,40.92,40.73,40.75,98600.0,25.5472,25.6098,25.4909,25.5034,98600.0
2006-08-11 12:30:00,40.76,40.78,40.65,40.72,146800.0,25.5096,25.5222,25.4408,25.4846,146800.0
2006-08-11 13:00:00,40.75,40.88,40.71,40.77,206600.0,25.5034,25.5847,25.4783,25.5159,206600.0
2006-08-11 13:30:00,40.79,40.96,40.77,40.91,110500.0,25.5284,25.6348,25.5159,25.6035,110500.0
2006-08-11 14:00:00,40.91,40.99,40.78,40.81,117000.0,25.6035,25.6536,25.5222,25.5409,117000.0
2006-08-11 14:30:00,40.81,40.9,40.75,40.88,113000.0,25.5409,25.5973,25.5034,25.5847,113000.0
2006-08-11 15:00:00,40.87,40.91,40.77,40.91,159900.0,25.5785,25.6035,25.5159,25.6035,159900.0
2006-08-11 15:30:00,40.91,40.95,40.79,40.81,288800.0,25.6035,25.6285,25.5284,25.5409,288800.0
2006-08-14 09:30:00,41.0,41.31,40.87,40.89,434400.0,25.6598,25.8539,25.5785,25.591,434400.0
2006-08-14 10:00:00,40.89,40.89,40.58,40.75,323000.0,25.591,25.591,25.397,25.5034,323000.0
2006-08-14 10:30:00,40.73,40.75,40.55,40.58,275000.0,25.4909,25.5034,25.3782,25.397,275000.0
2006-08-14 11:00:00,40.57,40.77,40.56,40.77,231800.0,25.3907,25.5159,25.3845,25.5159,231800.0
2006-08-14 11:30:00,40.78,40.86,40.72,40.72,230900.0,25.5222,25.5722,25.4846,25.4846,230900.0
2006-08-14 12:00:00,40.7,40.72,40.6,40.6,198300.0,25.4721,25.4846,25.4095,25.4095,198300.0
2006-08-14 12:30:00,40.62,40.62,40.48,40.52,147200.0,25.422,25.422,25.3344,25.3594,147200.0
2006-08-14 13:00:00,40.52,40.52,40.38,40.42,135200.0,25.3594,25.3594,25.2718,25.2968,135200.0
2006-08-14 13:30:00,40.43,40.46,40.37,40.39,172100.0,25.3031,25.3219,25.2656,25.2781,172100.0
2006-08-14 14:00:00,40.39,40.42,40.14,40.17,243600.0,25.2781,25.2968,25.1216,25.1404,243600.0
2006-08-14 14:30:00,40.17,40.23,39.96,39.99,288900.0,25.1404,25.1779,25.009,25.0277,288900.0
2006-08-14 15:00:00,40.0,40.04,39.92,40.04,343200.0,25.034,25.059,24.9839,25.059,343200.0
2006-08-14 15:30:00,40.03,40.1,39.96,40.1,351400.0,25.0528,25.0966,25.009,25.0966,351400.0
2006-08-15 09:30:00,40.7,40.81,40.41,40.7,562000.0,25.4721,25.5409,25.2906,25.4721,562000.0
2006-08-15 10:00:00,40.7,40.76,40.46,40.71,328500.0,25.4721,25.5096,25.3219,25.4783,328500.0
2006-08-15 10:30:00,40.71,40.86,40.67,40.86,386600.0,25.4783,25.5722,25.4533,25.5722,386600.0
2006-08-15 11:00:00,40.86,41.0,40.76,40.76,259900.0,25.5722,25.6598,25.5096,25.5096,259900.0
2006-08-15 11:30:00,40.76,40.78,40.66,40.71,207500.0,25.5096,25.5222,25.4471,25.4783,207500.0
2006-08-15 12:00:00,40.72,40.79,40.71,40.75,143100.0,25.4846,25.5284,25.4783,25.5034,143100.0
2006-08-15 12:30:00,40.75,40.85,40.74,40.84,98400.0,25.5034,25.566,25.4971,25.5597,98400.0
2006-08-15 13:00:00,40.82,40.85,40.74,40.83,112100.0,25.5472,25.566,25.4971,25.5534,112100.0
2006-08-15 13:30:00,40.83,41.05,40.79,41.02,124500.0,25.5534,25.6911,25.5284,25.6724,124500.0
2006-08-15 14:00:00,41.02,41.16,41.01,41.12,180800.0,25.6724,25.76,25.6661,25.7349,180800.0
2006-08-15 14:30:00,41.13,41.16,40.96,41.0,237500.0,25.7412,25.76,25.6348,25.6598,237500.0
2006-08-15 15:00:00,40.98,41.04,40.88,40.9,184200.0,25.6473,25.6849,25.5847,25.5973,184200.0
2006-08-15 15:30:00,40.9,41.05,40.89,41.02,328000.0,25.5973,25.6911,25.591,25.6724,328000.0
2006-08-16 09:30:00,41.0,41.06,40.56,40.57,416900.0,25.7233,25.7609,25.4472,25.4535,416900.0
2006-08-16 10:00:00,40.56,40.62,40.25,40.46,432300.0,25.4472,25.4849,25.2527,25.3845,432300.0
2006-08-16 10:30:00,40.46,40.58,40.39,40.55,307000.0,25.3845,25.4598,25.3406,25.4409,307000.0
2006-08-16 11:00:00,40.56,40.57,40.38,40.39,217200.0,25.4472,25.4535,25.3343,25.3406,217200.0
2006-08-16 11:30:00,40.39,40.67,40.38,40.67,261000.0,25.3406,25.5162,25.3343,25.5162,261000.0
2006-08-16 12:00:00,40.64,40.66,40.52,40.54,167900.0,25.4974,25.51,25.4221,25.4347,167900.0
2006-08-16 12:30:00,40.55,40.61,40.45,40.49,133400.0,25.4409,25.4786,25.3782,25.4033,133400.0
2006-08-16 13:00:00,40.49,40.54,40.36,40.37,115200.0,25.4033,25.4347,25.3217,25.328,115200.0
2006-08-16 13:30:00,40.36,40.37,40.26,40.3,211300.0,25.3217,25.328,25.259,25.2841,211300.0
2006-08-16 14:00:00,40.3,40.33,40.25,40.33,137800.0,25.2841,25.3029,25.2527,25.3029,137800.0
2006-08-16 14:30:00,40.33,40.52,40.32,40.39,196900.0,25.3029,25.4221,25.2966,25.3406,196900.0
2006-08-16 15:00:00,40.39,40.52,40.37,40.45,305100.0,25.3406,25.4221,25.328,25.3782,305100.0
2006-08-16 15:30:00,40.45,40.5,40.37,40.43,455400.0,25.3782,25.4096,25.328,25.3657,455400.0
2006-08-17 09:30:00,40.21,40.6,40.19,40.38,237700.0,25.2276,25.4723,25.2151,25.3343,237700.0
2006-08-17 10:00:00,40.37,40.46,40.28,40.33,215200.0,25.328,25.3845,25.2716,25.3029,215200.0
2006-08-17 10:30:00,40.33,40.35,40.15,40.29,225300.0,25.3029,25.3155,25.19,25.2778,225300.0
2006-08-17 11:00:00,40.28,40.4,40.2,40.36,160900.0,25.2716,25.3468,25.2214,25.3217,160900.0
2006-08-17 11:30:00,40.37,40.51,40.35,40.48,208500.0,25.328,25.4159,25.3155,25.397,208500.0
2006-08-17 12:00:00,40.48,40.69,40.43,40.69,155300.0,25.397,25.5288,25.3657,25.5288,155300.0
2006-08-17 12:30:00,40.66,40.75,40.57,40.68,137600.0,25.51,25.5664,25.4535,25.5225,137600.0
2006-08-17 13:00:00,40.71,40.73,40.63,40.65,113400.0,25.5413,25.5539,25.4911,25.5037,113400.0
2006-08-17 13:30:00,40.64,40.67,40.46,40.46,164600.0,25.4974,25.5162,25.3845,25.3845,164600.0
2006-08-17 14:00:00,40.45,40.45,40.07,40.07,204400.0,25.3782,25.3782,25.1398,25.1398,204400.0
2006-08-17 14:30:00,40.07,40.09,39.8,39.96,490300.0,25.1398,25.1523,24.9704,25.0708,490300.0
2006-08-17 15:00:00,39.96,40.0,39.78,39.78,332300.0,25.0708,25.0959,24.9579,24.9579,332300.0
2006-08-17 15:30:00,39.79,39.8,39.71,39.75,479000.0,24.9641,24.9704,24.9139,24.939,479000.0
2006-08-18 09:30:00,39.74,40.11,39.69,40.05,551200.0,24.9328,25.1649,24.9014,25.1273,551200.0
2006-08-18 10:00:00,40.05,40.27,39.95,40.05,511200.0,25.1273,25.2653,25.0645,25.1273,511200.0
2006-08-18 10:30:00,40.05,40.6,40.03,40.57,459800.0,25.1273,25.4723,25.1147,25.4535,459800.0
2006-08-18 11:00:00,40.56,40.66,40.34,40.49,452000.0,25.4472,25.51,25.3092,25.4033,452000.0
2006-08-18 11:30:00,40.49,40.52,40.34,40.46,172900.0,25.4033,25.4221,25.3092,25.3845,172900.0
2006-08-18 12:00:00,40.46,40.63,40.32,40.62,163600.0,25.3845,25.4911,25.2966,25.4849,163600.0
2006-08-18 12:30:00,40.6,40.61,40.51,40.6,122500.0,25.4723,25.4786,25.4159,25.4723,122500.0
2006-08-18 13:00:00,40.6,40.74,40.59,40.64,147400.0,25.4723,25.5602,25.466,25.4974,147400.0
2006-08-18 13:30:00,40.64,40.79,40.63,40.74,172800.0,25.4974,25.5915,25.4911,25.5602,172800.0
2006-08-18 14:00:00,40.74,40.88,40.73,40.85,189600.0,25.5602,25.648,25.5539,25.6292,189600.0
2006-08-18 14:30:00,40.85,40.94,40.8,40.87,244500.0,25.6292,25.6856,25.5978,25.6417,244500.0
2006-08-18 15:00:00,40.87,41.04,40.86,41.02,317900.0,25.6417,25.7484,25.6354,25.7358,317900.0
2006-08-18 15:30:00,41.02,41.22,41.01,41.2,662700.0,25.7358,25.8613,25.7296,25.8488,662700.0
2006-08-21 09:30:00,41.2,41.8,41.1,41.64,480100.0,25.8488,26.2252,25.786,26.1248,480100.0
2006-08-21 10:00:00,41.64,41.99,41.6,41.97,326900.0,26.1248,26.3444,26.0997,26.3319,326900.0
2006-08-21 10:30:00,41.96,42.02,41.72,41.74,434700.0,26.3256,26.3632,26.175,26.1876,434700.0
2006-08-21 11:00:00,41.73,41.73,41.35,41.46,303700.0,26.1813,26.1813,25.9429,26.0119,303700.0
2006-08-21 11:30:00,41.47,41.61,41.38,41.51,223600.0,26.0182,26.106,25.9617,26.0433,223600.0
2006-08-21 12:00:00,41.51,41.7,41.48,41.67,186300.0,26.0433,26.1625,26.0244,26.1436,186300.0
2006-08-21 12:30:00,41.67,41.71,41.54,41.57,136300.0,26.1436,26.1687,26.0621,26.0809,136300.0
2006-08-21 13:00:00,41.56,41.58,41.46,41.49,145100.0,26.0746,26.0872,26.0119,26.0307,145100.0
2006-08-21 13:30:00,41.5,41.55,41.46,41.54,98500.0,26.037,26.0683,26.0119,26.0621,98500.0
2006-08-21 14:00:00,41.55,41.55,41.31,41.37,224000.0,26.0683,26.0683,25.9178,25.9554,224000.0
2006-08-21 14:30:00,41.37,41.45,41.32,41.4,200800.0,25.9554,26.0056,25.924,25.9742,200800.0
2006-08-21 15:00:00,41.41,41.5,41.38,41.43,154900.0,25.9805,26.037,25.9617,25.9931,154900.0
2006-08-21 15:30:00,41.43,41.51,41.36,41.47,220200.0,25.9931,26.0433,25.9491,26.0182,220200.0
2006-08-22 09:30:00,41.67,41.89,41.55,41.66,301700.0,26.1436,26.2817,26.0683,26.1374,301700.0
2006-08-22 10:00:00,41.66,41.7,41.5,41.7,175700.0,26.1374,26.1625,26.037,26.1625,175700.0
2006-08-22 10:30:00,41.7,41.76,41.5,41.53,139200.0,26.1625,26.2001,26.037,26.0558,139200.0
2006-08-22 11:00:00,41.54,41.6,41.29,41.44,183600.0,26.0621,26.0997,25.9052,25.9993,183600.0
2006-08-22 11:30:00,41.43,41.49,41.38,41.4,83100.0,25.9931,26.0307,25.9617,25.9742,83100.0
2006-08-22 12:00:00,41.4,41.49,41.32,41.39,113300.0,25.9742,26.0307,25.924,25.968,113300.0
2006-08-22 12:30:00,41.4,41.47,41.34,41.46,100100.0,25.9742,26.0182,25.9366,26.0119,100100.0
2006-08-22 13:00:00,41.46,41.46,41.36,41.38,133500.0,26.0119,26.0119,25.9491,25.9617,133500.0
2006-08-22 13:30:00,41.37,41.4,41.29,41.37,146000.0,25.9554,25.9742,25.9052,25.9554,146000.0
2006-08-22 14:00:00,41.37,41.38,41.22,41.26,126100.0,25.9554,25.9617,25.8613,25.8864,126100.0
2006-08-22 14:30:00,41.27,41.41,41.21,41.4,120800.0,25.8927,25.9805,25.855,25.9742,120800.0
2006-08-22 15:00:00,41.41,41.5,41.35,41.47,157700.0,25.9805,26.037,25.9429,26.0182,157700.0
2006-08-22 15:30:00,41.48,41.58,41.44,41.53,288000.0,26.0244,26.0872,25.9993,26.0558,288000.0
2006-08-23 09:30:00,41.37,41.84,41.3,41.84,280900.0,25.9554,26.2503,25.9115,26.2503,280900.0
2006-08-23 10:00:00,41.84,41.99,41.74,41.9,247600.0,26.2503,26.3444,26.1876,26.2879,247600.0
2006-08-23 10:30:00,41.92,41.99,41.63,41.68,202400.0,26.3005,26.3444,26.1185,26.1499,202400.0
2006-08-23 11:00:00,41.68,41.74,41.6,41.64,185800.0,26.1499,26.1876,26.0997,26.1248,185800.0
2006-08-23 11:30:00,41.62,41.69,41.5,41.65,106300.0,26.1123,26.1562,26.037,26.1311,106300.0
2006-08-23 12:00:00,41.65,41.65,41.47,41.48,149100.0,26.1311,26.1311,26.0182,26.0244,149100.0
2006-08-23 12:30:00,41.48,41.51,41.39,41.44,66500.0,26.0244,26.0433,25.968,25.9993,66500.0
2006-08-23 13:00:00,41.47,41.57,41.45,41.54,72900.0,26.0182,26.0809,26.0056,26.0621,72900.0
2006-08-23 13:30:00,41.54,41.57,41.37,41.43,78000.0,26.0621,26.0809,25.9554,25.9931,78000.0
2006-08-23 14:00:00,41.42,41.45,41.37,41.4,72600.0,25.9868,26.0056,25.9554,25.9742,72600.0
2006-08-23 14:30:00,41.4,41.5,41.36,41.44,64800.0,25.9742,26.037,25.9491,25.9993,64800.0
2006-08-23 15:00:00,41.45,41.57,41.38,41.42,69500.0,26.0056,26.0809,25.9617,25.9868,69500.0
2006-08-23 15:30:00,41.42,41.65,41.41,41.61,180100.0,25.9868,26.1311,25.9805,26.106,180100.0
2006-08-24 09:30:00,42.0,42.0,41.41,41.81,254600.0,26.3507,26.3507,25.9805,26.2315,254600.0
2006-08-24 10:00:00,41.82,41.93,41.66,41.78,102500.0,26.2377,26.3068,26.1374,26.2126,102500.0
2006-08-24 10:30:00,41.76,41.77,41.51,41.69,79800.0,26.2001,26.2064,26.0433,26.1562,79800.0
2006-08-24 11:00:00,41.69,41.8,41.44,41.45,133200.0,26.1562,26.2252,25.9993,26.0056,133200.0
2006-08-24 11:30:00,41.45,41.5,41.41,41.46,81500.0,26.0056,26.037,25.9805,26.0119,81500.0
2006-08-24 12:00:00,41.46,41.49,41.34,41.35,86400.0,26.0119,26.0307,25.9366,25.9429,86400.0
2006-08-24 12:30:00,41.35,41.36,41.25,41.3,99100.0,25.9429,25.9491,25.8801,25.9115,99100.0
2006-08-24 13:00:00,41.3,41.31,41.25,41.31,85200.0,25.9115,25.9178,25.8801,25.9178,85200.0
2006-08-24 13:30:00,41.32,41.36,41.25,41.34,67900.0,25.924,25.9491,25.8801,25.9366,67900.0
2006-08-24 14:00:00,41.33,41.58,41.33,41.48,78600.0,25.9303,26.0872,25.9303,26.0244,78600.0
2006-08-24 14:30:00,41.5,41.68,41.49,41.62,82100.0,26.037,26.1499,26.0307,26.1123,82100.0
2006-08-24 15:00:00,41.63,41.64,41.48,41.63,105200.0,26.1185,26.1248,26.0244,26.1185,105200.0
2006-08-24 15:30:00,41.63,41.72,41.55,41.69,173200.0,26.1185,26.175,26.0683,26.1562,173200.0
2006-08-25 09:30:00,41.73,41.73,41.34,41.56,189100.0,26.1813,26.1813,25.9366,26.0746,189100.0
2006-08-25 10:00:00,41.57,41.86,41.57,41.84,167600.0,26.0809,26.2628,26.0809,26.2503,167600.0
2006-08-25 10:30:00,41.85,41.92,41.6,41.6,182200.0,26.2566,26.3005,26.0997,26.0997,182200.0
2006-08-25 11:00:00,41.6,41.62,41.35,41.35,147100.0,26.0997,26.1123,25.9429,25.9429,147100.0
2006-08-25 11:30:00,41.36,41.36,41.2,41.34,603900.0,25.9491,25.9491,25.8488,25.9366,603900.0
2006-08-25 12:00:00,41.33,41.35,41.24,41.34,176200.0,25.9303,25.9429,25.8739,25.9366,176200.0
2006-08-25 12:30:00,41.34,41.36,41.23,41.31,195600.0,25.9366,25.9491,25.8676,25.9178,195600.0
2006-08-25 13:00:00,41.3,41.58,41.3,41.48,289900.0,25.9115,26.0872,25.9115,26.0244,289900.0
2006-08-25 13:30:00,41.47,41.72,41.45,41.72,148800.0,26.0182,26.175,26.0056,26.175,148800.0
2006-08-25 14:00:00,41.7,41.89,41.68,41.88,259300.0,26.1625,26.2817,26.1499,26.2754,259300.0
2006-08-25 14:30:00,41.89,41.97,41.75,41.8,112300.0,26.2817,26.3319,26.1938,26.2252,112300.0
2006-08-25 15:00:00,41.79,41.81,41.7,41.75,74800.0,26.2189,26.2315,26.1625,26.1938,74800.0
2006-08-25 15:30:00,41.74,41.8,41.69,41.71,149300.0,26.1876,26.2252,26.1562,26.1687,149300.0
2006-08-28 09:30:00,41.52,41.88,41.4,41.85,254200.0,26.0495,26.2754,25.9742,26.2566,254200.0
2006-08-28 10:00:00,41.86,42.0,41.75,42.0,142600.0,26.2628,26.3507,26.1938,26.3507,142600.0
2006-08-28 10:30:00,42.0,42.23,42.0,42.17,211500.0,26.3507,26.495,26.3507,26.4573,211500.0
2006-08-28 11:00:00,42.16,42.17,41.82,41.88,190000.0,26.4511,26.4573,26.2377,26.2754,190000.0
2006-08-28 11:30:00,41.87,42.11,41.84,42.07,139700.0,26.2691,26.4197,26.2503,26.3946,139700.0
2006-08-28 12:00:00,42.06,42.12,41.97,42.1,162700.0,26.3883,26.426,26.3319,26.4134,162700.0
2006-08-28 12:30:00,42.11,42.12,42.01,42.03,97500.0,26.4197,26.426,26.3569,26.3695,97500.0
2006-08-28 13:00:00,42.02,42.1,42.0,42.06,143100.0,26.3632,26.4134,26.3507,26.3883,143100.0
2006-08-28 13:30:00,42.05,42.07,42.01,42.05,283500.0,26.382,26.3946,26.3569,26.382,283500.0
2006-08-28 14:00:00,42.04,42.09,41.87,41.9,131400.0,26.3758,26.4071,26.2691,26.2879,131400.0
2006-08-28 14:30:00,41.92,41.92,41.79,41.88,115500.0,26.3005,26.3005,26.2189,26.2754,115500.0
2006-08-28 15:00:00,41.88,41.9,41.75,41.79,174300.0,26.2754,26.2879,26.1938,26.2189,174300.0
2006-08-28 15:30:00,41.78,41.8,41.64,41.7,223900.0,26.2126,26.2252,26.1248,26.1625,223900.0
2006-08-29 09:30:00,41.7,41.75,41.22,41.48,432900.0,26.1625,26.1938,25.8613,26.0244,432900.0
2006-08-29 10:00:00,41.46,41.48,41.26,41.26,361900.0,26.0119,26.0244,25.8864,25.8864,361900.0
2006-08-29 10:30:00,41.26,41.33,41.2,41.24,264400.0,25.8864,25.9303,25.8488,25.8739,264400.0
2006-08-29 11:00:00,41.24,41.29,41.15,41.19,223200.0,25.8739,25.9052,25.8174,25.8425,223200.0
2006-08-29 11:30:00,41.19,41.22,40.95,41.02,276600.0,25.8425,25.8613,25.6919,25.7358,276600.0
2006-08-29 12:00:00,41.02,41.09,40.97,41.05,139100.0,25.7358,25.7797,25.7045,25.7546,139100.0
2006-08-29 12:30:00,41.05,41.18,41.0,41.01,175500.0,25.7546,25.8362,25.7233,25.7296,175500.0
2006-08-29 13:00:00,41.02,41.15,41.01,41.05,146800.0,25.7358,25.8174,25.7296,25.7546,146800.0
2006-08-29 13:30:00,41.05,41.23,41.02,41.14,158600.0,25.7546,25.8676,25.7358,25.8111,158600.0
2006-08-29 14:00:00,41.14,41.43,41.07,41.3,239300.0,25.8111,25.9931,25.7672,25.9115,239300.0
2006-08-29 14:30:00,41.3,41.43,41.23,41.26,153700.0,25.9115,25.9931,25.8676,25.8864,153700.0
2006-08-29 15:00:00,41.26,41.3,41.22,41.28,214200.0,25.8864,25.9115,25.8613,25.8989,214200.0
2006-08-29 15:30:00,41.28,41.35,41.19,41.23,371600.0,25.8989,25.9429,25.8425,25.8676,371600.0
2006-08-30 09:30:00,41.48,41.63,41.35,41.51,254800.0,26.0244,26.1185,25.9429,26.0433,254800.0
2006-08-30 10:00:00,41.51,41.7,41.47,41.65,124300.0,26.0433,26.1625,26.0182,26.1311,124300.0
2006-08-30 10:30:00,41.66,41.66,41.33,41.34,130600.0,26.1374,26.1374,25.9303,25.9366,130600.0
2006-08-30 11:00:00,41.34,41.43,41.23,41.42,156700.0,25.9366,25.9931,25.8676,25.9868,156700.0
2006-08-30 11:30:00,41.4,41.41,41.27,41.36,58000.0,25.9742,25.9805,25.8927,25.9491,58000.0
2006-08-30 12:00:00,41.35,41.39,41.32,41.37,42200.0,25.9429,25.968,25.924,25.9554,42200.0
2006-08-30 12:30:00,41.38,41.42,41.34,41.4,85600.0,25.9617,25.9868,25.9366,25.9742,85600.0
2006-08-30 13:00:00,41.39,41.41,41.35,41.35,54400.0,25.968,25.9805,25.9429,25.9429,54400.0
2006-08-30 13:30:00,41.35,41.43,41.33,41.4,75400.0,25.9429,25.9931,25.9303,25.9742,75400.0
2006-08-30 14:00:00,41.37,41.43,41.35,41.41,155100.0,25.9554,25.9931,25.9429,25.9805,155100.0
2006-08-30 14:30:00,41.41,41.44,41.33,41.4,125700.0,25.9805,25.9993,25.9303,25.9742,125700.0
2006-08-30 15:00:00,41.39,41.41,41.35,41.38,121100.0,25.968,25.9805,25.9429,25.9617,121100.0
2006-08-30 15:30:00,41.36,41.39,41.25,41.26,220300.0,25.9491,25.968,25.8801,25.8864,220300.0
2006-08-31 09:30:00,41.2,41.35,41.0,41.31,297300.0,25.8488,25.9429,25.7233,25.9178,297300.0
2006-08-31 10:00:00,41.3,41.46,41.16,41.2,109900.0,25.9115,26.0119,25.8237,25.8488,109900.0
2006-08-31 10:30:00,41.2,41.24,41.03,41.06,118500.0,25.8488,25.8739,25.7421,25.7609,118500.0
2006-08-31 11:00:00,41.06,41.1,40.98,41.03,137000.0,25.7609,25.786,25.7107,25.7421,137000.0
2006-08-31 11:30:00,41.02,41.13,40.99,41.12,125700.0,25.7358,25.8048,25.717,25.7986,125700.0
2006-08-31 12:00:00,41.12,41.15,41.03,41.05,78900.0,25.7986,25.8174,25.7421,25.7546,78900.0
2006-08-31 12:30:00,41.03,41.08,41.0,41.04,106500.0,25.7421,25.7735,25.7233,25.7484,106500.0
2006-08-31 13:00:00,41.04,41.07,41.0,41.07,112800.0,25.7484,25.7672,25.7233,25.7672,112800.0
2006-08-31 13:30:00,41.07,41.15,41.06,41.14,110500.0,25.7672,25.8174,25.7609,25.8111,110500.0
2006-08-31 14:00:00,41.15,41.18,41.13,41.14,133800.0,25.8174,25.8362,25.8048,25.8111,133800.0
2006-08-31 14:30:00,41.14,41.17,41.07,41.15,172100.0,25.8111,25.8299,25.7672,25.8174,172100.0
2006-08-31 15:00:00,41.14,41.2,41.09,41.1,229000.0,25.8111,25.8488,25.7797,25.786,229000.0
2006-08-31 15:30:00,41.11,41.23,41.1,41.17,386300.0,25.7923,25.8676,25.786,25.8299,386300.0
2006-09-01 09:30:00,41.42,42.25,41.39,42.2,514400.0,25.9868,26.5075,25.968,26.4762,514400.0
2006-09-01 10:00:00,42.22,42.22,41.95,42.09,317000.0,26.4887,26.4887,26.3193,26.4071,317000.0
2006-09-01 10:30:00,42.09,42.44,42.09,42.18,388900.0,26.4071,26.6267,26.4071,26.4636,388900.0
2006-09-01 11:00:00,42.19,42.34,42.18,42.34,205500.0,26.4699,26.564,26.4636,26.564,205500.0
2006-09-01 11:30:00,42.32,42.38,42.07,42.2,155600.0,26.5514,26.5891,26.3946,26.4762,155600.0
2006-09-01 12:00:00,42.19,42.19,42.0,42.06,116100.0,26.4699,26.4699,26.3507,26.3883,116100.0
2006-09-01 12:30:00,42.06,42.2,42.02,42.16,76900.0,26.3883,26.4762,26.3632,26.4511,76900.0
2006-09-01 13:00:00,42.16,42.27,42.16,42.2,106900.0,26.4511,26.5201,26.4511,26.4762,106900.0
2006-09-01 13:30:00,42.22,42.24,42.18,42.18,78000.0,26.4887,26.5012,26.4636,26.4636,78000.0
2006-09-01 14:00:00,42.19,42.24,42.15,42.23,108600.0,26.4699,26.5012,26.4448,26.495,108600.0
2006-09-01 14:30:00,42.23,42.25,42.15,42.18,85300.0,26.495,26.5075,26.4448,26.4636,85300.0
2006-09-01 15:00:00,42.17,42.18,42.0,42.02,153300.0,26.4573,26.4636,26.3507,26.3632,153300.0
2006-09-01 15:30:00,42.02,42.04,41.98,42.03,220500.0,26.3632,26.3758,26.3381,26.3695,220500.0
2006-09-05 09:30:00,41.87,42.35,41.76,42.03,276300.0,26.2691,26.5703,26.2001,26.3695,276300.0
2006-09-05 10:00:00,42.09,42.13,41.91,42.12,183500.0,26.4071,26.4322,26.2942,26.426,183500.0
2006-09-05 10:30:00,42.11,42.11,41.85,42.01,111600.0,26.4197,26.4197,26.2566,26.3569,111600.0
2006-09-05 11:00:00,42.0,42.06,41.98,42.0,111400.0,26.3507,26.3883,26.3381,26.3507,111400.0
2006-09-05 11:30:00,42.01,42.06,41.97,42.01,80500.0,26.3569,26.3883,26.3319,26.3569,80500.0
2006-09-05 12:00:00,41.99,42.02,41.92,41.95,85100.0,26.3444,26.3632,26.3005,26.3193,85100.0
2006-09-05 12:30:00,41.94,42.07,41.94,42.05,108700.0,26.313,26.3946,26.313,26.382,108700.0
2006-09-05 13:00:00,42.04,42.07,42.0,42.07,182300.0,26.3758,26.3946,26.3507,26.3946,182300.0
2006-09-05 13:30:00,42.06,42.07,41.95,42.03,60600.0,26.3883,26.3946,26.3193,26.3695,60600.0
2006-09-05 14:00:00,42.04,42.17,42.02,42.1,120800.0,26.3758,26.4573,26.3632,26.4134,120800.0
2006-09-05 14:30:00,42.11,42.12,42.0,42.08,95900.0,26.4197,26.426,26.3507,26.4009,95900.0
2006-09-05 15:00:00,42.08,42.08,41.95,41.98,103000.0,26.4009,26.4009,26.3193,26.3381,103000.0
2006-09-05 15:30:00,41.97,42.09,41.91,42.01,155300.0,26.3319,26.4071,26.2942,26.3569,155300.0
2006-09-06 09:30:00,42.13,42.13,41.19,41.21,269100.0,26.4322,26.4322,25.8425,25.855,269100.0
2006-09-06 10:00:00,41.2,41.25,41.04,41.05,272800.0,25.8488,25.8801,25.7484,25.7546,272800.0
2006-09-06 10:30:00,41.05,41.1,40.94,41.01,272500.0,25.7546,25.786,25.6856,25.7296,272500.0
2006-09-06 11:00:00,41.0,41.1,40.98,41.05,168700.0,25.7233,25.786,25.7107,25.7546,168700.0
2006-09-06 11:30:00,41.04,41.06,40.98,41.01,234000.0,25.7484,25.7609,25.7107,25.7296,234000.0
2006-09-06 12:00:00,41.01,41.03,40.75,40.75,453600.0,25.7296,25.7421,25.5664,25.5664,453600.0
2006-09-06 12:30:00,40.76,41.04,40.63,40.96,521700.0,25.5727,25.7484,25.4911,25.6982,521700.0
2006-09-06 13:00:00,40.97,41.0,40.77,40.92,234300.0,25.7045,25.7233,25.579,25.6731,234300.0
2006-09-06 13:30:00,40.91,40.97,40.89,40.97,178100.0,25.6668,25.7045,25.6543,25.7045,178100.0
2006-09-06 14:00:00,40.96,41.0,40.89,40.9,301500.0,25.6982,25.7233,25.6543,25.6605,301500.0
2006-09-06 14:30:00,40.9,40.95,40.81,40.81,278800.0,25.6605,25.6919,25.6041,25.6041,278800.0
2006-09-06 15:00:00,40.81,40.88,40.63,40.76,361300.0,25.6041,25.648,25.4911,25.5727,361300.0
2006-09-06 15:30:00,40.75,40.89,40.74,40.76,455200.0,25.5664,25.6543,25.5602,25.5727,455200.0
2006-09-07 09:30:00,40.77,40.77,40.25,40.45,561200.0,25.579,25.579,25.2527,25.3782,561200.0
2006-09-07 10:00:00,40.45,40.46,40.35,40.4,299000.0,25.3782,25.3845,25.3155,25.3468,299000.0
2006-09-07 10:30:00,40.41,40.54,40.37,40.4,195300.0,25.3531,25.4347,25.328,25.3468,195300.0
2006-09-07 11:00:00,40.4,40.43,40.2,40.21,268200.0,25.3468,25.3657,25.2214,25.2276,268200.0
2006-09-07 11:30:00,40.2,40.25,40.0,40.03,449500.0,25.2214,25.2527,25.0959,25.1147,449500.0
2006-09-07 12:00:00,40.02,40.05,39.93,39.95,290400.0,25.1084,25.1273,25.052,25.0645,290400.0
2006-09-07 12:30:00,39.95,39.96,39.8,39.96,258100.0,25.0645,25.0708,24.9704,25.0708,258100.0
2006-09-07 13:00:00,39.96,40.0,39.92,39.95,192000.0,25.0708,25.0959,25.0457,25.0645,192000.0
2006-09-07 13:30:00,39.95,40.05,39.91,40.01,323400.0,25.0645,25.1273,25.0394,25.1022,323400.0
2006-09-07 14:00:00,40.0,40.0,39.88,39.89,156300.0,25.0959,25.0959,25.0206,25.0269,156300.0
2006-09-07 14:30:00,39.88,40.03,39.88,39.99,171500.0,25.0206,25.1147,25.0206,25.0896,171500.0
2006-09-07 15:00:00,39.99,40.01,39.93,39.98,203800.0,25.0896,25.1022,25.052,25.0833,203800.0
2006-09-07 15:30:00,39.98,40.03,39.92,39.96,260900.0,25.0833,25.1147,25.0457,25.0708,260900.0
2006-09-08 09:30:00,40.14,40.35,40.08,40.35,285000.0,25.1837,25.3155,25.1461,25.3155,285000.0
2006-09-08 10:00:00,40.34,40.53,40.29,40.52,152500.0,25.3092,25.4284,25.2778,25.4221,152500.0
2006-09-08 10:30:00,40.52,40.66,40.51,40.55,182200.0,25.4221,25.51,25.4159,25.4409,182200.0
2006-09-08 11:00:00,40.55,40.59,40.41,40.44,165800.0,25.4409,25.466,25.3531,25.3719,165800.0
2006-09-08 11:30:00,40.43,40.44,40.21,40.21,394600.0,25.3657,25.3719,25.2276,25.2276,394600.0
2006-09-08 12:00:00,40.21,40.23,39.83,39.83,379300.0,25.2276,25.2402,24.9892,24.9892,379300.0
2006-09-08 12:30:00,39.85,39.85,39.65,39.71,433900.0,25.0018,25.0018,24.8763,24.9139,433900.0
2006-09-08 13:00:00,39.71,39.72,39.55,39.56,234800.0,24.9139,24.9202,24.8136,24.8198,234800.0
2006-09-08 13:30:00,39.56,39.56,39.3,39.45,600400.0,24.8198,24.8198,24.6567,24.7508,600400.0
2006-09-08 14:00:00,39.45,39.53,39.33,39.46,313500.0,24.7508,24.801,24.6755,24.7571,313500.0
2006-09-08 14:30:00,39.46,39.65,39.39,39.64,244200.0,24.7571,24.8763,24.7132,24.87,244200.0
2006-09-08 15:00:00,39.65,39.68,39.45,39.61,281100.0,24.8763,24.8951,24.7508,24.8512,281100.0
2006-09-08 15:30:00,39.61,39.61,39.42,39.59,481100.0,24.8512,24.8512,24.732,24.8386,481100.0
2006-09-11 09:30:00,39.0,39.21,38.63,38.69,689200.0,24.4685,24.6002,24.2363,24.274,689200.0
2006-09-11 10:00:00,38.69,39.1,38.68,38.68,465800.0,24.274,24.5312,24.2677,24.2677,465800.0
2006-09-11 10:30:00,38.66,38.73,38.02,38.08,717100.0,24.2552,24.2991,23.8536,23.8913,717100.0
2006-09-11 11:00:00,38.09,38.49,38.06,38.49,450100.0,23.8976,24.1485,23.8787,24.1485,450100.0
2006-09-11 11:30:00,38.47,38.53,38.29,38.3,291800.0,24.136,24.1736,24.023,24.0293,291800.0
2006-09-11 12:00:00,38.3,38.81,38.27,38.76,479600.0,24.0293,24.3493,24.0105,24.3179,479600.0
2006-09-11 12:30:00,38.76,38.84,38.55,38.56,347900.0,24.3179,24.3681,24.1862,24.1924,347900.0
2006-09-11 13:00:00,38.55,38.81,38.55,38.77,265300.0,24.1862,24.3493,24.1862,24.3242,265300.0
2006-09-11 13:30:00,38.76,38.76,38.48,38.48,302900.0,24.3179,24.3179,24.1422,24.1422,302900.0
2006-09-11 14:00:00,38.48,38.54,38.3,38.32,302200.0,24.1422,24.1799,24.0293,24.0419,302200.0
2006-09-11 14:30:00,38.31,38.58,38.28,38.58,282500.0,24.0356,24.205,24.0168,24.205,282500.0
2006-09-11 15:00:00,38.56,38.57,38.32,38.35,305900.0,24.1924,24.1987,24.0419,24.0607,305900.0
2006-09-11 15:30:00,38.36,38.45,38.28,38.31,511000.0,24.0669,24.1234,24.0168,24.0356,511000.0
2006-09-12 09:30:00,38.11,38.15,37.3,37.92,1315300.0,23.9101,23.9352,23.4019,23.7909,1315300.0
2006-09-12 10:00:00,37.9,37.92,37.45,37.5,752400.0,23.7783,23.7909,23.496,23.5274,752400.0
2006-09-12 10:30:00,37.48,37.65,37.39,37.62,477800.0,23.5148,23.6215,23.4584,23.6027,477800.0
2006-09-12 11:00:00,37.62,37.64,37.49,37.52,889000.0,23.6027,23.6152,23.5211,23.5399,889000.0
2006-09-12 11:30:00,37.51,37.61,37.45,37.48,477700.0,23.5337,23.5964,23.496,23.5148,477700.0
2006-09-12 12:00:00,37.47,37.47,37.19,37.22,418800.0,23.5086,23.5086,23.3329,23.3517,418800.0
2006-09-12 12:30:00,37.21,37.22,36.75,37.03,827700.0,23.3454,23.3517,23.0568,23.2325,827700.0
2006-09-12 13:00:00,37.03,37.05,36.81,36.82,385700.0,23.2325,23.2451,23.0945,23.1008,385700.0
2006-09-12 13:30:00,36.82,36.87,36.65,36.8,557100.0,23.1008,23.1321,22.9941,23.0882,557100.0
2006-09-12 14:00:00,36.78,36.81,36.5,36.66,704800.0,23.0757,23.0945,22.9,23.0004,704800.0
2006-09-12 14:30:00,36.66,37.01,36.63,36.95,649200.0,23.0004,23.22,22.9816,23.1823,649200.0
2006-09-12 15:00:00,36.96,37.21,36.85,37.21,664000.0,23.1886,23.3454,23.1196,23.3454,664000.0
2006-09-12 15:30:00,37.22,37.32,37.11,37.15,812100.0,23.3517,23.4145,23.2827,23.3078,812100.0
2006-09-13 09:30:00,36.5,37.37,36.44,37.16,1005900.0,22.9,23.4458,22.8623,23.3141,1005900.0
2006-09-13 10:00:00,37.16,37.33,37.02,37.12,649400.0,23.3141,23.4207,23.2262,23.289,649400.0
2006-09-13 10:30:00,37.13,37.15,36.99,37.08,864500.0,23.2953,23.3078,23.2074,23.2639,864500.0
2006-09-13 11:00:00,37.1,37.87,37.05,37.71,1154000.0,23.2764,23.7595,23.2451,23.6591,1154000.0
2006-09-13 11:30:00,37.71,38.3,37.7,38.27,774500.0,23.6591,24.0293,23.6529,24.0105,774500.0
2006-09-13 12:00:00,38.26,38.28,37.97,37.99,381000.0,24.0042,24.0168,23.8223,23.8348,381000.0
2006-09-13 12:30:00,37.99,38.01,37.91,37.94,227800.0,23.8348,23.8474,23.7846,23.8034,227800.0
2006-09-13 13:00:00,37.94,38.07,37.92,37.96,233300.0,23.8034,23.885,23.7909,23.816,233300.0
2006-09-13 13:30:00,37.96,37.99,37.94,37.98,222200.0,23.816,23.8348,23.8034,23.8285,222200.0
2006-09-13 14:00:00,37.98,38.05,37.93,38.02,311700.0,23.8285,23.8725,23.7972,23.8536,311700.0
2006-09-13 14:30:00,38.01,38.09,37.92,37.92,495900.0,23.8474,23.8976,23.7909,23.7909,495900.0
2006-09-13 15:00:00,37.93,37.94,37.81,37.84,354700.0,23.7972,23.8034,23.7219,23.7407,354700.0
2006-09-13 15:30:00,37.84,37.94,37.71,37.87,537300.0,23.7407,23.8034,23.6591,23.7595,537300.0
2006-09-14 09:30:00,38.25,38.31,37.75,38.23,650500.0,23.9979,24.0356,23.6842,23.9854,650500.0
2006-09-14 10:00:00,38.24,38.6,38.14,38.43,471700.0,23.9917,24.2175,23.9289,24.1109,471700.0
2006-09-14 10:30:00,38.44,38.65,38.22,38.41,691400.0,24.1171,24.2489,23.9791,24.0983,691400.0
2006-09-14 11:00:00,38.42,38.46,38.28,38.45,473400.0,24.1046,24.1297,24.0168,24.1234,473400.0
2006-09-14 11:30:00,38.46,38.73,38.45,38.53,430500.0,24.1297,24.2991,24.1234,24.1736,430500.0
2006-09-14 12:00:00,38.53,38.57,38.43,38.46,421800.0,24.1736,24.1987,24.1109,24.1297,421800.0
2006-09-14 12:30:00,38.45,38.52,38.37,38.5,280000.0,24.1234,24.1673,24.0732,24.1548,280000.0
2006-09-14 13:00:00,38.51,38.52,38.4,38.48,188700.0,24.1611,24.1673,24.092,24.1422,188700.0
2006-09-14 13:30:00,38.49,38.61,38.48,38.54,238900.0,24.1485,24.2238,24.1422,24.1799,238900.0
2006-09-14 14:00:00,38.56,38.69,38.5,38.52,240900.0,24.1924,24.274,24.1548,24.1673,240900.0
2006-09-14 14:30:00,38.52,38.59,38.48,38.5,208900.0,24.1673,24.2113,24.1422,24.1548,208900.0
2006-09-14 15:00:00,38.49,38.55,38.33,38.54,235200.0,24.1485,24.1862,24.0481,24.1799,235200.0
2006-09-14 15:30:00,38.54,38.58,38.46,38.53,308100.0,24.1799,24.205,24.1297,24.1736,308100.0
2006-09-15 09:30:00,38.62,38.84,38.52,38.79,853300.0,24.2301,24.3681,24.1673,24.3367,853300.0
2006-09-15 10:00:00,38.79,38.87,38.55,38.55,323000.0,24.3367,24.3869,24.1862,24.1862,323000.0
2006-09-15 10:30:00,38.55,38.62,38.23,38.28,298500.0,24.1862,24.2301,23.9854,24.0168,298500.0
2006-09-15 11:00:00,38.29,38.38,38.01,38.08,237300.0,24.023,24.0795,23.8474,23.8913,237300.0
2006-09-15 11:30:00,38.08,38.25,38.06,38.22,270400.0,23.8913,23.9979,23.8787,23.9791,270400.0
2006-09-15 12:00:00,38.2,38.25,38.01,38.2,186600.0,23.9666,23.9979,23.8474,23.9666,186600.0
2006-09-15 12:30:00,38.2,38.31,38.11,38.14,371900.0,23.9666,24.0356,23.9101,23.9289,371900.0
2006-09-15 13:00:00,38.13,38.25,38.09,38.11,373500.0,23.9226,23.9979,23.8976,23.9101,373500.0
2006-09-15 13:30:00,38.11,38.2,38.04,38.11,300200.0,23.9101,23.9666,23.8662,23.9101,300200.0
2006-09-15 14:00:00,38.1,38.24,38.1,38.13,270300.0,23.9038,23.9917,23.9038,23.9226,270300.0
2006-09-15 14:30:00,38.13,38.21,38.12,38.18,344700.0,23.9226,23.9728,23.9164,23.954,344700.0
2006-09-15 15:00:00,38.17,38.25,38.16,38.17,439000.0,23.9477,23.9979,23.9415,23.9477,439000.0
2006-09-15 15:30:00,38.17,38.2,38.03,38.12,572100.0,23.9477,23.9666,23.8599,23.9164,572100.0
2006-09-18 09:30:00,37.75,38.29,37.7,38.11,331900.0,23.6842,24.023,23.6529,23.9101,331900.0
2006-09-18 10:00:00,38.1,38.27,38.09,38.2,207100.0,23.9038,24.0105,23.8976,23.9666,207100.0
2006-09-18 10:30:00,38.19,38.49,38.16,38.32,237900.0,23.9603,24.1485,23.9415,24.0419,237900.0
2006-09-18 11:00:00,38.33,38.44,38.28,38.41,216000.0,24.0481,24.1171,24.0168,24.0983,216000.0
2006-09-18 11:30:00,38.41,38.54,38.37,38.5,175500.0,24.0983,24.1799,24.0732,24.1548,175500.0
2006-09-18 12:00:00,38.51,38.53,38.37,38.44,156400.0,24.1611,24.1736,24.0732,24.1171,156400.0
2006-09-18 12:30:00,38.42,38.64,38.41,38.63,105600.0,24.1046,24.2426,24.0983,24.2363,105600.0
2006-09-18 13:00:00,38.63,38.7,38.54,38.66,121400.0,24.2363,24.2803,24.1799,24.2552,121400.0
2006-09-18 13:30:00,38.66,38.69,38.42,38.45,156300.0,24.2552,24.274,24.1046,24.1234,156300.0
2006-09-18 14:00:00,38.45,38.55,38.38,38.49,158900.0,24.1234,24.1862,24.0795,24.1485,158900.0
2006-09-18 14:30:00,38.48,38.52,38.29,38.5,209300.0,24.1422,24.1673,24.023,24.1548,209300.0
2006-09-18 15:00:00,38.51,38.58,38.48,38.55,171800.0,24.1611,24.205,24.1422,24.1862,171800.0
2006-09-18 15:30:00,38.56,38.6,38.48,38.55,295700.0,24.1924,24.2175,24.1422,24.1862,295700.0
2006-09-19 09:30:00,38.44,38.49,38.12,38.15,240900.0,24.1171,24.1485,23.9164,23.9352,240900.0
2006-09-19 10:00:00,38.17,38.46,38.14,38.45,178400.0,23.9477,24.1297,23.9289,24.1234,178400.0
2006-09-19 10:30:00,38.46,38.65,38.4,38.48,253200.0,24.1297,24.2489,24.092,24.1422,253200.0
2006-09-19 11:00:00,38.47,38.65,38.46,38.5,173000.0,24.136,24.2489,24.1297,24.1548,173000.0
2006-09-19 11:30:00,38.5,38.51,38.4,38.45,298700.0,24.1548,24.1611,24.092,24.1234,298700.0
2006-09-19 12:00:00,38.45,38.47,38.35,38.37,248600.0,24.1234,24.136,24.0607,24.0732,248600.0
2006-09-19 12:30:00,38.36,38.42,38.34,38.37,225000.0,24.0669,24.1046,24.0544,24.0732,225000.0
2006-09-19 13:00:00,38.38,38.45,38.34,38.45,152800.0,24.0795,24.1234,24.0544,24.1234,152800.0
2006-09-19 13:30:00,38.43,38.46,38.34,38.36,202400.0,24.1109,24.1297,24.0544,24.0669,202400.0
2006-09-19 14:00:00,38.36,38.45,38.34,38.37,145200.0,24.0669,24.1234,24.0544,24.0732,145200.0
2006-09-19 14:30:00,38.37,38.41,38.34,38.35,207300.0,24.0732,24.0983,24.0544,24.0607,207300.0
2006-09-19 15:00:00,38.35,38.5,38.34,38.47,242100.0,24.0607,24.1548,24.0544,24.136,242100.0
2006-09-19 15:30:00,38.49,38.64,38.46,38.49,527400.0,24.1485,24.2426,24.1297,24.1485,527400.0
2006-09-20 09:30:00,38.5,38.81,38.15,38.74,444900.0,24.1548,24.3493,23.9352,24.3054,444900.0
2006-09-20 10:00:00,38.75,38.76,38.55,38.66,357000.0,24.3116,24.3179,24.1862,24.2552,357000.0
2006-09-20 10:30:00,38.66,38.78,38.58,38.68,262100.0,24.2552,24.3305,24.205,24.2677,262100.0
2006-09-20 11:00:00,38.67,38.68,38.5,38.68,519900.0,24.2614,24.2677,24.1548,24.2677,519900.0
2006-09-20 11:30:00,38.68,38.78,38.64,38.73,586800.0,24.2677,24.3305,24.2426,24.2991,586800.0
2006-09-20 12:00:00,38.73,38.74,38.51,38.59,171400.0,24.2991,24.3054,24.1611,24.2113,171400.0
2006-09-20 12:30:00,38.6,38.68,38.56,38.62,250900.0,24.2175,24.2677,24.1924,24.2301,250900.0
2006-09-20 13:00:00,38.63,38.68,38.55,38.55,337600.0,24.2363,24.2677,24.1862,24.1862,337600.0
2006-09-20 13:30:00,38.56,38.67,38.55,38.61,619000.0,24.1924,24.2614,24.1862,24.2238,619000.0
2006-09-20 14:00:00,38.61,38.73,38.58,38.6,603500.0,24.2238,24.2991,24.205,24.2175,603500.0
2006-09-20 14:30:00,38.6,38.65,38.57,38.62,377100.0,24.2175,24.2489,24.1987,24.2301,377100.0
2006-09-20 15:00:00,38.62,38.66,38.57,38.59,323700.0,24.2301,24.2552,24.1987,24.2113,323700.0
2006-09-20 15:30:00,38.6,38.72,38.58,38.68,393000.0,24.2175,24.2928,24.205,24.2677,393000.0
2006-09-21 09:30:00,38.9,39.1,38.65,39.0,276000.0,24.4057,24.5312,24.2489,24.4685,276000.0
2006-09-21 10:00:00,39.01,39.09,38.98,39.08,194300.0,24.4748,24.5249,24.4559,24.5187,194300.0
2006-09-21 10:30:00,39.07,39.28,39.01,39.26,302500.0,24.5124,24.6442,24.4748,24.6316,302500.0
2006-09-21 11:00:00,39.26,39.45,39.26,39.41,277200.0,24.6316,24.7508,24.6316,24.7257,277200.0
2006-09-21 11:30:00,39.4,39.46,39.23,39.24,207200.0,24.7194,24.7571,24.6128,24.6191,207200.0
2006-09-21 12:00:00,39.25,39.29,39.08,39.16,249600.0,24.6253,24.6504,24.5187,24.5689,249600.0
2006-09-21 12:30:00,39.15,39.2,38.83,38.94,284100.0,24.5626,24.594,24.3618,24.4308,284100.0
2006-09-21 13:00:00,38.94,38.96,38.82,38.88,188700.0,24.4308,24.4434,24.3556,24.3932,188700.0
2006-09-21 13:30:00,38.88,38.97,38.86,38.93,139700.0,24.3932,24.4497,24.3806,24.4246,139700.0
2006-09-21 14:00:00,38.93,39.04,38.91,39.0,251500.0,24.4246,24.4936,24.412,24.4685,251500.0
2006-09-21 14:30:00,39.01,39.2,38.97,39.07,224100.0,24.4748,24.594,24.4497,24.5124,224100.0
2006-09-21 15:00:00,39.07,39.21,39.05,39.17,281700.0,24.5124,24.6002,24.4999,24.5751,281700.0
2006-09-21 15:30:00,39.18,39.2,39.06,39.16,302600.0,24.5814,24.594,24.5061,24.5689,302600.0
2006-09-22 09:30:00,39.17,39.29,38.94,39.0,296000.0,24.5751,24.6504,24.4308,24.4685,296000.0
2006-09-22 10:00:00,38.99,39.0,38.83,38.9,358600.0,24.4622,24.4685,24.3618,24.4057,358600.0
2006-09-22 10:30:00,38.9,39.0,38.82,39.0,135100.0,24.4057,24.4685,24.3556,24.4685,135100.0
2006-09-22 11:00:00,39.0,39.11,38.93,39.07,236200.0,24.4685,24.5375,24.4246,24.5124,236200.0
2006-09-22 11:30:00,39.07,39.12,39.01,39.05,133900.0,24.5124,24.5438,24.4748,24.4999,133900.0
2006-09-22 12:00:00,39.06,39.06,38.94,39.01,430200.0,24.5061,24.5061,24.4308,24.4748,430200.0
2006-09-22 12:30:00,39.01,39.01,38.88,38.94,193400.0,24.4748,24.4748,24.3932,24.4308,193400.0
2006-09-22 13:00:00,38.95,38.99,38.83,38.83,172800.0,24.4371,24.4622,24.3618,24.3618,172800.0
2006-09-22 13:30:00,38.83,38.9,38.75,38.77,202000.0,24.3618,24.4057,24.3116,24.3242,202000.0
2006-09-22 14:00:00,38.76,38.95,38.76,38.82,203400.0,24.3179,24.4371,24.3179,24.3556,203400.0
2006-09-22 14:30:00,38.81,38.88,38.64,38.72,192700.0,24.3493,24.3932,24.2426,24.2928,192700.0
2006-09-22 15:00:00,38.71,38.88,38.64,38.65,279300.0,24.2865,24.3932,24.2426,24.2489,279300.0
2006-09-22 15:30:00,38.65,38.66,38.35,38.48,535100.0,24.2489,24.2552,24.0607,24.1422,535100.0
2006-09-25 09:30:00,38.39,38.4,37.24,37.24,846600.0,24.0858,24.092,23.3643,23.3643,846600.0
2006-09-25 10:00:00,37.22,37.28,36.7,36.85,915000.0,23.3517,23.3894,23.0255,23.1196,915000.0
2006-09-25 10:30:00,36.85,37.07,36.59,37.06,612000.0,23.1196,23.2576,22.9565,23.2513,612000.0
2006-09-25 11:00:00,37.05,37.22,37.01,37.12,496900.0,23.2451,23.3517,23.22,23.289,496900.0
2006-09-25 11:30:00,37.13,37.19,36.84,36.85,367000.0,23.2953,23.3329,23.1133,23.1196,367000.0
2006-09-25 12:00:00,36.86,37.19,36.81,37.12,315600.0,23.1259,23.3329,23.0945,23.289,315600.0
2006-09-25 12:30:00,37.12,37.21,37.08,37.17,507800.0,23.289,23.3454,23.2639,23.3203,507800.0
2006-09-25 13:00:00,37.18,37.45,37.18,37.44,425200.0,23.3266,23.496,23.3266,23.4897,425200.0
2006-09-25 13:30:00,37.43,37.56,37.4,37.4,196400.0,23.4835,23.565,23.4646,23.4646,196400.0
2006-09-25 14:00:00,37.4,37.66,37.4,37.47,254000.0,23.4646,23.6278,23.4646,23.5086,254000.0
2006-09-25 14:30:00,37.49,37.71,37.47,37.67,254200.0,23.5211,23.6591,23.5086,23.634,254200.0
2006-09-25 15:00:00,37.68,37.78,37.67,37.72,188300.0,23.6403,23.7031,23.634,23.6654,188300.0
2006-09-25 15:30:00,37.71,37.71,37.54,37.63,296400.0,23.6591,23.6591,23.5525,23.6089,296400.0
2006-09-26 09:30:00,37.45,37.71,37.2,37.65,317600.0,23.496,23.6591,23.3392,23.6215,317600.0
2006-09-26 10:00:00,37.7,38.08,37.64,38.03,425400.0,23.6529,23.8913,23.6152,23.8599,425400.0
2006-09-26 10:30:00,38.03,38.15,37.95,38.15,235800.0,23.8599,23.9352,23.8097,23.9352,235800.0
2006-09-26 11:00:00,38.15,38.43,38.05,38.43,312200.0,23.9352,24.1109,23.8725,24.1109,312200.0
2006-09-26 11:30:00,38.43,38.44,38.16,38.16,213400.0,24.1109,24.1171,23.9415,23.9415,213400.0
2006-09-26 12:00:00,38.16,38.34,38.11,38.34,197600.0,23.9415,24.0544,23.9101,24.0544,197600.0
2006-09-26 12:30:00,38.33,38.33,38.21,38.27,114000.0,24.0481,24.0481,23.9728,24.0105,114000.0
2006-09-26 13:00:00,38.27,38.45,38.26,38.44,205000.0,24.0105,24.1234,24.0042,24.1171,205000.0
2006-09-26 13:30:00,38.43,38.49,38.37,38.45,167600.0,24.1109,24.1485,24.0732,24.1234,167600.0
2006-09-26 14:00:00,38.44,38.49,38.35,38.45,188700.0,24.1171,24.1485,24.0607,24.1234,188700.0
2006-09-26 14:30:00,38.46,38.59,38.46,38.55,264600.0,24.1297,24.2113,24.1297,24.1862,264600.0
2006-09-26 15:00:00,38.55,38.79,38.52,38.7,349400.0,24.1862,24.3367,24.1673,24.2803,349400.0
2006-09-26 15:30:00,38.71,38.84,38.68,38.76,377400.0,24.2865,24.3681,24.2677,24.3179,377400.0
2006-09-27 09:30:00,38.64,38.71,38.14,38.45,396300.0,24.2426,24.2865,23.9289,24.1234,396300.0
2006-09-27 10:00:00,38.5,38.75,38.26,38.28,222100.0,24.1548,24.3116,24.0042,24.0168,222100.0
2006-09-27 10:30:00,38.28,38.3,37.78,38.01,541100.0,24.0168,24.0293,23.7031,23.8474,541100.0
2006-09-27 11:00:00,38.02,38.04,37.86,37.95,309300.0,23.8536,23.8662,23.7533,23.8097,309300.0
2006-09-27 11:30:00,37.94,37.98,37.86,37.91,259500.0,23.8034,23.8285,23.7533,23.7846,259500.0
2006-09-27 12:00:00,37.9,37.93,37.77,37.86,197700.0,23.7783,23.7972,23.6968,23.7533,197700.0
2006-09-27 12:30:00,37.87,37.93,37.83,37.88,117700.0,23.7595,23.7972,23.7344,23.7658,117700.0
2006-09-27 13:00:00,37.88,37.91,37.83,37.87,183400.0,23.7658,23.7846,23.7344,23.7595,183400.0
2006-09-27 13:30:00,37.88,37.88,37.79,37.85,200400.0,23.7658,23.7658,23.7093,23.747,200400.0
2006-09-27 14:00:00,37.83,37.89,37.75,37.77,225700.0,23.7344,23.7721,23.6842,23.6968,225700.0
2006-09-27 14:30:00,37.78,37.89,37.71,37.84,362500.0,23.7031,23.7721,23.6591,23.7407,362500.0
2006-09-27 15:00:00,37.84,37.87,37.74,37.79,177700.0,23.7407,23.7595,23.678,23.7093,177700.0
2006-09-27 15:30:00,37.8,37.83,37.66,37.75,352800.0,23.7156,23.7344,23.6278,23.6842,352800.0
2006-09-28 09:30:00,37.55,37.87,37.55,37.77,316100.0,23.5588,23.7595,23.5588,23.6968,316100.0
2006-09-28 10:00:00,37.77,37.88,37.69,37.85,347300.0,23.6968,23.7658,23.6466,23.747,347300.0
2006-09-28 10:30:00,37.84,37.94,37.34,37.42,331300.0,23.7407,23.8034,23.427,23.4772,331300.0
2006-09-28 11:00:00,37.41,37.81,37.4,37.78,209900.0,23.4709,23.7219,23.4646,23.7031,209900.0
2006-09-28 11:30:00,37.81,37.82,37.66,37.7,145800.0,23.7219,23.7282,23.6278,23.6529,145800.0
2006-09-28 12:00:00,37.7,37.7,37.46,37.49,196600.0,23.6529,23.6529,23.5023,23.5211,196600.0
2006-09-28 12:30:00,37.5,37.53,37.38,37.51,175200.0,23.5274,23.5462,23.4521,23.5337,175200.0
2006-09-28 13:00:00,37.51,37.61,37.47,37.58,182700.0,23.5337,23.5964,23.5086,23.5776,182700.0
2006-09-28 13:30:00,37.57,37.75,37.56,37.73,246900.0,23.5713,23.6842,23.565,23.6717,246900.0
2006-09-28 14:00:00,37.75,37.83,37.7,37.7,198600.0,23.6842,23.7344,23.6529,23.6529,198600.0
2006-09-28 14:30:00,37.71,37.75,37.63,37.65,114400.0,23.6591,23.6842,23.6089,23.6215,114400.0
2006-09-28 15:00:00,37.65,37.71,37.61,37.65,212500.0,23.6215,23.6591,23.5964,23.6215,212500.0
2006-09-28 15:30:00,37.65,37.69,37.56,37.66,594600.0,23.6215,23.6466,23.565,23.6278,594600.0
2006-09-29 09:30:00,37.86,38.15,37.67,37.97,380100.0,23.7533,23.9352,23.634,23.8223,380100.0
2006-09-29 10:00:00,37.97,38.0,37.78,37.87,213700.0,23.8223,23.8411,23.7031,23.7595,213700.0
2006-09-29 10:30:00,37.86,37.96,37.84,37.89,147100.0,23.7533,23.816,23.7407,23.7721,147100.0
2006-09-29 11:00:00,37.89,37.93,37.86,37.89,144000.0,23.7721,23.7972,23.7533,23.7721,144000.0
2006-09-29 11:30:00,37.89,37.94,37.79,37.84,172500.0,23.7721,23.8034,23.7093,23.7407,172500.0
2006-09-29 12:00:00,37.84,37.9,37.83,37.86,87000.0,23.7407,23.7783,23.7344,23.7533,87000.0
2006-09-29 12:30:00,37.85,37.93,37.84,37.91,67300.0,23.747,23.7972,23.7407,23.7846,67300.0
2006-09-29 13:00:00,37.91,37.92,37.79,37.8,117900.0,23.7846,23.7909,23.7093,23.7156,117900.0
2006-09-29 13:30:00,37.79,37.86,37.78,37.82,88500.0,23.7093,23.7533,23.7031,23.7282,88500.0
2006-09-29 14:00:00,37.84,37.84,37.78,37.8,91300.0,23.7407,23.7407,23.7031,23.7156,91300.0
2006-09-29 14:30:00,37.81,37.87,37.76,37.78,90700.0,23.7219,23.7595,23.6905,23.7031,90700.0
2006-09-29 15:00:00,37.78,37.81,37.74,37.81,123300.0,23.7031,23.7219,23.678,23.7219,123300.0
2006-09-29 15:30:00,37.8,37.9,37.79,37.88,274200.0,23.7156,23.7783,23.7093,23.7658,274200.0
2006-10-02 09:30:00,37.88,38.2,37.18,38.18,461500.0,23.7658,23.9666,23.3266,23.954,461500.0
2006-10-02 10:00:00,38.17,38.39,38.11,38.31,395200.0,23.9477,24.0858,23.9101,24.0356,395200.0
2006-10-02 10:30:00,38.32,38.33,37.92,38.1,169200.0,24.0419,24.0481,23.7909,23.9038,169200.0
2006-10-02 11:00:00,38.07,38.09,37.93,37.98,124300.0,23.885,23.8976,23.7972,23.8285,124300.0
2006-10-02 11:30:00,37.98,38.06,37.97,38.06,175000.0,23.8285,23.8787,23.8223,23.8787,175000.0
2006-10-02 12:00:00,38.05,38.12,38.02,38.07,98600.0,23.8725,23.9164,23.8536,23.885,98600.0
2006-10-02 12:30:00,38.07,38.16,38.05,38.11,88800.0,23.885,23.9415,23.8725,23.9101,88800.0
2006-10-02 13:00:00,38.12,38.21,38.09,38.2,85000.0,23.9164,23.9728,23.8976,23.9666,85000.0
2006-10-02 13:30:00,38.21,38.23,38.03,38.05,123600.0,23.9728,23.9854,23.8599,23.8725,123600.0
2006-10-02 14:00:00,38.05,38.2,38.04,38.14,141100.0,23.8725,23.9666,23.8662,23.9289,141100.0
2006-10-02 14:30:00,38.14,38.18,38.05,38.18,193000.0,23.9289,23.954,23.8725,23.954,193000.0
2006-10-02 15:00:00,38.18,38.21,38.09,38.14,204700.0,23.954,23.9728,23.8976,23.9289,204700.0
2006-10-02 15:30:00,38.14,38.2,38.07,38.09,224000.0,23.9289,23.9666,23.885,23.8976,224000.0
2006-10-03 09:30:00,37.82,38.06,37.32,37.72,370700.0,23.7282,23.8787,23.4145,23.6654,370700.0
2006-10-03 10:00:00,37.69,37.69,37.37,37.49,327700.0,23.6466,23.6466,23.4458,23.5211,327700.0
2006-10-03 10:30:00,37.49,37.6,37.3,37.39,198400.0,23.5211,23.5901,23.4019,23.4584,198400.0
2006-10-03 11:00:00,37.39,37.58,37.38,37.5,174400.0,23.4584,23.5776,23.4521,23.5274,174400.0
2006-10-03 11:30:00,37.5,37.5,37.19,37.2,255900.0,23.5274,23.5274,23.3329,23.3392,255900.0
2006-10-03 12:00:00,37.21,37.34,37.18,37.23,223600.0,23.3454,23.427,23.3266,23.358,223600.0
2006-10-03 12:30:00,37.22,37.24,37.19,37.22,161000.0,23.3517,23.3643,23.3329,23.3517,161000.0
2006-10-03 13:00:00,37.22,37.23,37.1,37.16,172600.0,23.3517,23.358,23.2764,23.3141,172600.0
2006-10-03 13:30:00,37.16,37.25,37.12,37.24,307100.0,23.3141,23.3705,23.289,23.3643,307100.0
2006-10-03 14:00:00,37.24,37.29,37.13,37.17,235100.0,23.3643,23.3956,23.2953,23.3203,235100.0
2006-10-03 14:30:00,37.17,37.3,37.16,37.2,236700.0,23.3203,23.4019,23.3141,23.3392,236700.0
2006-10-03 15:00:00,37.2,37.25,37.15,37.23,305700.0,23.3392,23.3705,23.3078,23.358,305700.0
2006-10-03 15:30:00,37.23,37.28,36.96,37.04,656000.0,23.358,23.3894,23.1886,23.2388,656000.0
2006-10-04 09:30:00,36.75,36.99,36.25,36.41,741500.0,23.0568,23.2074,22.7431,22.8435,741500.0
2006-10-04 10:00:00,36.43,36.69,36.33,36.55,429400.0,22.8561,23.0192,22.7933,22.9314,429400.0
2006-10-04 10:30:00,36.54,36.57,36.2,36.21,397600.0,22.9251,22.9439,22.7118,22.718,397600.0
2006-10-04 11:00:00,36.21,36.21,35.77,36.07,942100.0,22.718,22.718,22.442,22.6302,942100.0
2006-10-04 11:30:00,36.07,36.26,36.04,36.25,349700.0,22.6302,22.7494,22.6114,22.7431,349700.0
2006-10-04 12:00:00,36.25,36.36,36.24,36.3,360600.0,22.7431,22.8122,22.7369,22.7745,360600.0
2006-10-04 12:30:00,36.31,36.33,36.15,36.33,240200.0,22.7808,22.7933,22.6804,22.7933,240200.0
2006-10-04 13:00:00,36.33,36.45,36.26,36.42,205900.0,22.7933,22.8686,22.7494,22.8498,205900.0
2006-10-04 13:30:00,36.43,36.82,36.43,36.77,260400.0,22.8561,23.1008,22.8561,23.0694,260400.0
2006-10-04 14:00:00,36.77,36.93,36.62,36.93,370400.0,23.0694,23.1698,22.9753,23.1698,370400.0
2006-10-04 14:30:00,36.92,37.02,36.9,37.01,318500.0,23.1635,23.2262,23.1509,23.22,318500.0
2006-10-04 15:00:00,37.01,37.07,36.93,37.04,287800.0,23.22,23.2576,23.1698,23.2388,287800.0
2006-10-04 15:30:00,37.05,37.06,36.94,37.02,409800.0,23.2451,23.2513,23.176,23.2262,409800.0
2006-10-05 09:30:00,37.21,37.72,37.17,37.64,587000.0,23.3454,23.6654,23.3203,23.6152,587000.0
2006-10-05 10:00:00,37.64,37.95,37.62,37.88,345900.0,23.6152,23.8097,23.6027,23.7658,345900.0
2006-10-05 10:30:00,37.88,38.0,37.86,37.95,389400.0,23.7658,23.8411,23.7533,23.8097,389400.0
2006-10-05 11:00:00,37.95,37.97,37.78,37.84,334300.0,23.8097,23.8223,23.7031,23.7407,334300.0
2006-10-05 11:30:00,37.84,37.84,37.68,37.69,332400.0,23.7407,23.7407,23.6403,23.6466,332400.0
2006-10-05 12:00:00,37.69,37.71,37.55,37.64,270600.0,23.6466,23.6591,23.5588,23.6152,270600.0
2006-10-05 12:30:00,37.63,37.64,37.44,37.51,200200.0,23.6089,23.6152,23.4897,23.5337,200200.0
2006-10-05 13:00:00,37.51,37.51,37.45,37.45,254400.0,23.5337,23.5337,23.496,23.496,254400.0
2006-10-05 13:30:00,37.45,37.51,37.45,37.5,169700.0,23.496,23.5337,23.496,23.5274,169700.0
2006-10-05 14:00:00,37.5,37.56,37.49,37.49,225900.0,23.5274,23.565,23.5211,23.5211,225900.0
2006-10-05 14:30:00,37.49,37.53,37.47,37.5,164200.0,23.5211,23.5462,23.5086,23.5274,164200.0
2006-10-05 15:00:00,37.5,37.52,37.47,37.49,337800.0,23.5274,23.5399,23.5086,23.5211,337800.0
2006-10-05 15:30:00,37.5,37.51,37.39,37.4,429300.0,23.5274,23.5337,23.4584,23.4646,429300.0
2006-10-06 09:30:00,37.25,37.25,36.9,37.05,423200.0,23.3705,23.3705,23.1509,23.2451,423200.0
2006-10-06 10:00:00,37.05,37.16,36.97,37.04,501700.0,23.2451,23.3141,23.1949,23.2388,501700.0
2006-10-06 10:30:00,37.05,37.05,36.97,37.0,377200.0,23.2451,23.2451,23.1949,23.2137,377200.0
2006-10-06 11:00:00,37.0,37.09,36.97,37.09,303900.0,23.2137,23.2702,23.1949,23.2702,303900.0
2006-10-06 11:30:00,37.09,37.13,36.97,37.0,241600.0,23.2702,23.2953,23.1949,23.2137,241600.0
2006-10-06 12:00:00,37.0,37.01,36.95,36.98,211100.0,23.2137,23.22,23.1823,23.2011,211100.0
2006-10-06 12:30:00,36.97,37.06,36.95,37.02,197400.0,23.1949,23.2513,23.1823,23.2262,197400.0
2006-10-06 13:00:00,37.02,37.08,36.98,37.04,284200.0,23.2262,23.2639,23.2011,23.2388,284200.0
2006-10-06 13:30:00,37.04,37.07,37.0,37.06,207800.0,23.2388,23.2576,23.2137,23.2513,207800.0
2006-10-06 14:00:00,37.06,37.13,37.02,37.09,738800.0,23.2513,23.2953,23.2262,23.2702,738800.0
2006-10-06 14:30:00,37.08,37.14,37.05,37.14,467900.0,23.2639,23.3015,23.2451,23.3015,467900.0
2006-10-06 15:00:00,37.14,37.16,37.05,37.08,243300.0,23.3015,23.3141,23.2451,23.2639,243300.0
2006-10-06 15:30:00,37.08,37.08,36.94,37.02,356300.0,23.2639,23.2639,23.176,23.2262,356300.0
2006-10-09 09:30:00,37.09,37.36,37.05,37.3,376700.0,23.2702,23.4396,23.2451,23.4019,376700.0
2006-10-09 10:00:00,37.31,37.78,37.3,37.58,385300.0,23.4082,23.7031,23.4019,23.5776,385300.0
2006-10-09 10:30:00,37.58,37.84,37.58,37.81,236100.0,23.5776,23.7407,23.5776,23.7219,236100.0
2006-10-09 11:00:00,37.79,37.89,37.59,37.62,292300.0,23.7093,23.7721,23.5839,23.6027,292300.0
2006-10-09 11:30:00,37.6,37.96,37.59,37.96,190600.0,23.5901,23.816,23.5839,23.816,190600.0
2006-10-09 12:00:00,37.96,38.02,37.95,38.0,237700.0,23.816,23.8536,23.8097,23.8411,237700.0
2006-10-09 12:30:00,38.01,38.05,37.99,38.01,118000.0,23.8474,23.8725,23.8348,23.8474,118000.0
2006-10-09 13:00:00,38.01,38.23,37.96,38.2,222000.0,23.8474,23.9854,23.816,23.9666,222000.0
2006-10-09 13:30:00,38.22,38.23,38.12,38.21,171700.0,23.9791,23.9854,23.9164,23.9728,171700.0
2006-10-09 14:00:00,38.21,38.26,38.04,38.05,421300.0,23.9728,24.0042,23.8662,23.8725,421300.0
2006-10-09 14:30:00,38.05,38.22,37.97,38.21,282800.0,23.8725,23.9791,23.8223,23.9728,282800.0
2006-10-09 15:00:00,38.21,38.38,38.18,38.35,355000.0,23.9728,24.0795,23.954,24.0607,355000.0
2006-10-09 15:30:00,38.35,38.59,38.34,38.47,695400.0,24.0607,24.2113,24.0544,24.136,695400.0
2006-10-10 09:30:00,38.37,38.6,37.87,37.87,542900.0,24.0732,24.2175,23.7595,23.7595,542900.0
2006-10-10 10:00:00,37.87,37.92,37.61,37.71,440500.0,23.7595,23.7909,23.5964,23.6591,440500.0
2006-10-10 10:30:00,37.7,37.78,37.56,37.62,348000.0,23.6529,23.7031,23.565,23.6027,348000.0
2006-10-10 11:00:00,37.63,37.69,37.53,37.61,294400.0,23.6089,23.6466,23.5462,23.5964,294400.0
2006-10-10 11:30:00,37.63,37.64,37.54,37.57,208400.0,23.6089,23.6152,23.5525,23.5713,208400.0
2006-10-10 12:00:00,37.58,37.64,37.5,37.51,218300.0,23.5776,23.6152,23.5274,23.5337,218300.0
2006-10-10 12:30:00,37.52,37.57,37.49,37.55,257100.0,23.5399,23.5713,23.5211,23.5588,257100.0
2006-10-10 13:00:00,37.57,37.61,37.47,37.47,223100.0,23.5713,23.5964,23.5086,23.5086,223100.0
2006-10-10 13:30:00,37.48,37.53,37.35,37.41,256500.0,23.5148,23.5462,23.4333,23.4709,256500.0
2006-10-10 14:00:00,37.41,37.46,37.35,37.39,201500.0,23.4709,23.5023,23.4333,23.4584,201500.0
2006-10-10 14:30:00,37.4,37.45,37.33,37.42,305000.0,23.4646,23.496,23.4207,23.4772,305000.0
2006-10-10 15:00:00,37.42,37.44,37.28,37.3,430400.0,23.4772,23.4897,23.3894,23.4019,430400.0
2006-10-10 15:30:00,37.3,37.32,37.1,37.11,1010800.0,23.4019,23.4145,23.2764,23.2827,1010800.0
2006-10-11 09:30:00,36.91,37.32,36.75,37.3,373500.0,23.1572,23.4145,23.0568,23.4019,373500.0
2006-10-11 10:00:00,37.3,37.49,37.24,37.45,325200.0,23.4019,23.5211,23.3643,23.496,325200.0
2006-10-11 10:30:00,37.47,37.66,37.46,37.58,375100.0,23.5086,23.6278,23.5023,23.5776,375100.0
2006-10-11 11:00:00,37.6,37.6,37.18,37.19,261200.0,23.5901,23.5901,23.3266,23.3329,261200.0
2006-10-11 11:30:00,37.19,37.32,37.15,37.31,213800.0,23.3329,23.4145,23.3078,23.4082,213800.0
2006-10-11 12:00:00,37.31,37.38,37.22,37.24,387300.0,23.4082,23.4521,23.3517,23.3643,387300.0
2006-10-11 12:30:00,37.24,37.26,37.1,37.11,263900.0,23.3643,23.3768,23.2764,23.2827,263900.0
2006-10-11 13:00:00,37.11,37.19,37.07,37.12,255500.0,23.2827,23.3329,23.2576,23.289,255500.0
2006-10-11 13:30:00,37.12,37.17,36.98,37.0,309400.0,23.289,23.3203,23.2011,23.2137,309400.0
2006-10-11 14:00:00,36.99,37.0,36.79,36.83,463700.0,23.2074,23.2137,23.0819,23.107,463700.0
2006-10-11 14:30:00,36.83,36.84,36.54,36.66,514700.0,23.107,23.1133,22.9251,23.0004,514700.0
2006-10-11 15:00:00,36.65,36.69,36.57,36.63,438200.0,22.9941,23.0192,22.9439,22.9816,438200.0
2006-10-11 15:30:00,36.61,36.7,36.55,36.66,693400.0,22.969,23.0255,22.9314,23.0004,693400.0
2006-10-12 09:30:00,37.01,37.18,36.67,36.93,412700.0,23.22,23.3266,23.0066,23.1698,412700.0
2006-10-12 10:00:00,36.95,37.24,36.94,37.11,412500.0,23.1823,23.3643,23.176,23.2827,412500.0
2006-10-12 10:30:00,37.12,37.16,36.93,36.97,244400.0,23.289,23.3141,23.1698,23.1949,244400.0
2006-10-12 11:00:00,36.97,37.12,36.97,37.08,307200.0,23.1949,23.289,23.1949,23.2639,307200.0
2006-10-12 11:30:00,37.08,37.15,37.0,37.07,135100.0,23.2639,23.3078,23.2137,23.2576,135100.0
2006-10-12 12:00:00,37.06,37.08,36.82,36.87,201300.0,23.2513,23.2639,23.1008,23.1321,201300.0
2006-10-12 12:30:00,36.87,36.93,36.71,36.78,249600.0,23.1321,23.1698,23.0317,23.0757,249600.0
2006-10-12 13:00:00,36.77,36.79,36.55,36.59,333500.0,23.0694,23.0819,22.9314,22.9565,333500.0
2006-10-12 13:30:00,36.6,36.64,36.56,36.64,349300.0,22.9627,22.9878,22.9376,22.9878,349300.0
2006-10-12 14:00:00,36.62,36.78,36.58,36.73,290800.0,22.9753,23.0757,22.9502,23.0443,290800.0
2006-10-12 14:30:00,36.72,36.75,36.64,36.66,235200.0,23.038,23.0568,22.9878,23.0004,235200.0
2006-10-12 15:00:00,36.67,36.72,36.65,36.7,359700.0,23.0066,23.038,22.9941,23.0255,359700.0
2006-10-12 15:30:00,36.7,36.75,36.69,36.7,388700.0,23.0255,23.0568,23.0192,23.0255,388700.0
2006-10-13 09:30:00,36.92,36.94,36.25,36.52,725500.0,23.1635,23.176,22.7431,22.9125,725500.0
2006-10-13 10:00:00,36.52,36.68,36.49,36.51,408400.0,22.9125,23.0129,22.8937,22.9063,408400.0
2006-10-13 10:30:00,36.52,36.55,36.4,36.49,591100.0,22.9125,22.9314,22.8373,22.8937,591100.0
2006-10-13 11:00:00,36.49,36.54,36.44,36.52,265700.0,22.8937,22.9251,22.8623,22.9125,265700.0
2006-10-13 11:30:00,36.52,36.59,36.5,36.58,240000.0,22.9125,22.9565,22.9,22.9502,240000.0
2006-10-13 12:00:00,36.58,36.71,36.5,36.69,262800.0,22.9502,23.0317,22.9,23.0192,262800.0
2006-10-13 12:30:00,36.69,36.71,36.63,36.65,184700.0,23.0192,23.0317,22.9816,22.9941,184700.0
2006-10-13 13:00:00,36.65,36.91,36.64,36.91,305400.0,22.9941,23.1572,22.9878,23.1572,305400.0
2006-10-13 13:30:00,36.91,37.09,36.89,37.0,277100.0,23.1572,23.2702,23.1447,23.2137,277100.0
2006-10-13 14:00:00,37.0,37.15,36.97,37.12,328300.0,23.2137,23.3078,23.1949,23.289,328300.0
2006-10-13 14:30:00,37.12,37.21,37.01,37.02,345800.0,23.289,23.3454,23.22,23.2262,345800.0
2006-10-13 15:00:00,37.02,37.02,36.91,36.97,172900.0,23.2262,23.2262,23.1572,23.1949,172900.0
2006-10-13 15:30:00,36.95,37.01,36.87,36.94,363400.0,23.1823,23.22,23.1321,23.176,363400.0
2006-10-16 09:30:00,36.77,37.5,36.77,37.5,393900.0,23.0694,23.5274,23.0694,23.5274,393900.0
2006-10-16 10:00:00,37.5,37.75,37.4,37.46,511300.0,23.5274,23.6842,23.4646,23.5023,511300.0
2006-10-16 10:30:00,37.45,37.45,37.13,37.18,327300.0,23.496,23.496,23.2953,23.3266,327300.0
2006-10-16 11:00:00,37.18,37.3,37.17,37.28,180100.0,23.3266,23.4019,23.3203,23.3894,180100.0
2006-10-16 11:30:00,37.26,37.28,37.1,37.15,186700.0,23.3768,23.3894,23.2764,23.3078,186700.0
2006-10-16 12:00:00,37.15,37.21,37.11,37.15,165400.0,23.3078,23.3454,23.2827,23.3078,165400.0
2006-10-16 12:30:00,37.15,37.4,37.14,37.31,175700.0,23.3078,23.4646,23.3015,23.4082,175700.0
2006-10-16 13:00:00,37.3,37.49,37.3,37.4,183400.0,23.4019,23.5211,23.4019,23.4646,183400.0
2006-10-16 13:30:00,37.42,37.6,37.38,37.6,148400.0,23.4772,23.5901,23.4521,23.5901,148400.0
2006-10-16 14:00:00,37.58,37.85,37.58,37.83,276300.0,23.5776,23.747,23.5776,23.7344,276300.0
2006-10-16 14:30:00,37.84,38.07,37.83,38.01,441800.0,23.7407,23.885,23.7344,23.8474,441800.0
2006-10-16 15:00:00,38.0,38.11,37.9,37.93,311100.0,23.8411,23.9101,23.7783,23.7972,311100.0
2006-10-16 15:30:00,37.92,38.08,37.8,38.06,562300.0,23.7909,23.8913,23.7156,23.8787,562300.0
2006-10-17 09:30:00,37.81,37.96,37.44,37.55,304100.0,23.7219,23.816,23.4897,23.5588,304100.0
2006-10-17 10:00:00,37.54,37.58,37.3,37.34,212300.0,23.5525,23.5776,23.4019,23.427,212300.0
2006-10-17 10:30:00,37.34,37.52,37.32,37.4,137000.0,23.427,23.5399,23.4145,23.4646,137000.0
2006-10-17 11:00:00,37.4,37.4,37.17,37.26,146500.0,23.4646,23.4646,23.3203,23.3768,146500.0
2006-10-17 11:30:00,37.28,37.34,37.1,37.16,194000.0,23.3894,23.427,23.2764,23.3141,194000.0
2006-10-17 12:00:00,37.16,37.31,37.11,37.3,212900.0,23.3141,23.4082,23.2827,23.4019,212900.0
2006-10-17 12:30:00,37.31,37.38,37.17,37.37,72200.0,23.4082,23.4521,23.3203,23.4458,72200.0
2006-10-17 13:00:00,37.36,37.42,37.23,37.25,91200.0,23.4396,23.4772,23.358,23.3705,91200.0
2006-10-17 13:30:00,37.25,37.34,37.22,37.3,126700.0,23.3705,23.427,23.3517,23.4019,126700.0
2006-10-17 14:00:00,37.3,37.3,37.15,37.16,204700.0,23.4019,23.4019,23.3078,23.3141,204700.0
2006-10-17 14:30:00,37.15,37.27,37.15,37.26,191400.0,23.3078,23.3831,23.3078,23.3768,191400.0
2006-10-17 15:00:00,37.25,37.45,37.24,37.42,188000.0,23.3705,23.496,23.3643,23.4772,188000.0
2006-10-17 15:30:00,37.42,37.45,37.22,37.29,262200.0,23.4772,23.496,23.3517,23.3956,262200.0
2006-10-18 09:30:00,37.62,37.83,37.5,37.56,263800.0,23.6027,23.7344,23.5274,23.565,263800.0
2006-10-18 10:00:00,37.56,37.64,37.33,37.58,207000.0,23.565,23.6152,23.4207,23.5776,207000.0
2006-10-18 10:30:00,37.58,37.59,37.46,37.55,137800.0,23.5776,23.5839,23.5023,23.5588,137800.0
2006-10-18 11:00:00,37.56,37.6,37.45,37.53,112800.0,23.565,23.5901,23.496,23.5462,112800.0
2006-10-18 11:30:00,37.53,37.58,37.46,37.5,77500.0,23.5462,23.5776,23.5023,23.5274,77500.0
2006-10-18 12:00:00,37.51,37.51,37.42,37.46,112900.0,23.5337,23.5337,23.4772,23.5023,112900.0
2006-10-18 12:30:00,37.46,37.56,37.45,37.5,199000.0,23.5023,23.565,23.496,23.5274,199000.0
2006-10-18 13:00:00,37.49,37.56,37.4,37.4,150900.0,23.5211,23.565,23.4646,23.4646,150900.0
2006-10-18 13:30:00,37.4,37.42,37.3,37.36,134800.0,23.4646,23.4772,23.4019,23.4396,134800.0
2006-10-18 14:00:00,37.35,37.37,37.28,37.3,131800.0,23.4333,23.4458,23.3894,23.4019,131800.0
2006-10-18 14:30:00,37.29,37.31,37.17,37.19,178900.0,23.3956,23.4082,23.3203,23.3329,178900.0
2006-10-18 15:00:00,37.18,37.37,37.12,37.3,307400.0,23.3266,23.4458,23.289,23.4019,307400.0
2006-10-18 15:30:00,37.29,37.35,37.2,37.21,298200.0,23.3956,23.4333,23.3392,23.3454,298200.0
2006-10-19 09:30:00,37.04,37.27,37.04,37.22,260000.0,23.2388,23.3831,23.2388,23.3517,260000.0
2006-10-19 10:00:00,37.22,37.7,37.17,37.69,240800.0,23.3517,23.6529,23.3203,23.6466,240800.0
2006-10-19 10:30:00,37.69,37.73,37.46,37.62,174300.0,23.6466,23.6717,23.5023,23.6027,174300.0
2006-10-19 11:00:00,37.63,37.71,37.51,37.67,145900.0,23.6089,23.6591,23.5337,23.634,145900.0
2006-10-19 11:30:00,37.67,37.77,37.6,37.73,490600.0,23.634,23.6968,23.5901,23.6717,490600.0
2006-10-19 12:00:00,37.73,37.89,37.68,37.8,232300.0,23.6717,23.7721,23.6403,23.7156,232300.0
2006-10-19 12:30:00,37.8,37.92,37.79,37.89,253800.0,23.7156,23.7909,23.7093,23.7721,253800.0
2006-10-19 13:00:00,37.9,38.02,37.88,37.98,572600.0,23.7783,23.8536,23.7658,23.8285,572600.0
2006-10-19 13:30:00,37.97,38.0,37.9,38.0,216500.0,23.8223,23.8411,23.7783,23.8411,216500.0
2006-10-19 14:00:00,38.0,38.05,37.97,38.0,215900.0,23.8411,23.8725,23.8223,23.8411,215900.0
2006-10-19 14:30:00,38.01,38.05,37.98,38.04,214000.0,23.8474,23.8725,23.8285,23.8662,214000.0
2006-10-19 15:00:00,38.03,38.05,37.94,38.0,297400.0,23.8599,23.8725,23.8034,23.8411,297400.0
2006-10-19 15:30:00,38.0,38.04,37.9,37.9,340400.0,23.8411,23.8662,23.7783,23.7783,340400.0
2006-10-20 09:30:00,38.1,38.16,37.55,37.7,590500.0,23.9038,23.9415,23.5588,23.6529,590500.0
2006-10-20 10:00:00,37.69,37.7,37.54,37.55,142100.0,23.6466,23.6529,23.5525,23.5588,142100.0
2006-10-20 10:30:00,37.55,37.59,37.39,37.4,168300.0,23.5588,23.5839,23.4584,23.4646,168300.0
2006-10-20 11:00:00,37.4,37.64,37.39,37.61,106800.0,23.4646,23.6152,23.4584,23.5964,106800.0
2006-10-20 11:30:00,37.61,37.65,37.49,37.52,175900.0,23.5964,23.6215,23.5211,23.5399,175900.0
2006-10-20 12:00:00,37.52,37.53,37.48,37.5,125700.0,23.5399,23.5462,23.5148,23.5274,125700.0
2006-10-20 12:30:00,37.5,37.55,37.48,37.51,102000.0,23.5274,23.5588,23.5148,23.5337,102000.0
2006-10-20 13:00:00,37.52,37.54,37.45,37.47,79600.0,23.5399,23.5525,23.496,23.5086,79600.0
2006-10-20 13:30:00,37.47,37.53,37.45,37.53,72200.0,23.5086,23.5462,23.496,23.5462,72200.0
2006-10-20 14:00:00,37.53,37.58,37.49,37.51,77700.0,23.5462,23.5776,23.5211,23.5337,77700.0
2006-10-20 14:30:00,37.5,37.53,37.47,37.49,89000.0,23.5274,23.5462,23.5086,23.5211,89000.0
2006-10-20 15:00:00,37.49,37.6,37.47,37.6,127800.0,23.5211,23.5901,23.5086,23.5901,127800.0
2006-10-20 15:30:00,37.6,37.62,37.48,37.49,231800.0,23.5901,23.6027,23.5148,23.5211,231800.0
2006-10-23 09:30:00,37.49,37.5,37.22,37.4,291900.0,23.5211,23.5274,23.3517,23.4646,291900.0
2006-10-23 10:00:00,37.4,37.5,37.39,37.5,197800.0,23.4646,23.5274,23.4584,23.5274,197800.0
2006-10-23 10:30:00,37.49,37.55,37.4,37.44,170200.0,23.5211,23.5588,23.4646,23.4897,170200.0
2006-10-23 11:00:00,37.44,37.5,37.38,37.42,112300.0,23.4897,23.5274,23.4521,23.4772,112300.0
2006-10-23 11:30:00,37.4,37.44,37.35,37.41,127600.0,23.4646,23.4897,23.4333,23.4709,127600.0
2006-10-23 12:00:00,37.41,37.48,37.35,37.44,132100.0,23.4709,23.5148,23.4333,23.4897,132100.0
2006-10-23 12:30:00,37.45,37.48,37.39,37.42,75200.0,23.496,23.5148,23.4584,23.4772,75200.0
2006-10-23 13:00:00,37.44,37.45,37.37,37.42,85000.0,23.4897,23.496,23.4458,23.4772,85000.0
2006-10-23 13:30:00,37.42,37.45,37.31,37.35,102000.0,23.4772,23.496,23.4082,23.4333,102000.0
2006-10-23 14:00:00,37.35,37.35,37.18,37.21,208500.0,23.4333,23.4333,23.3266,23.3454,208500.0
2006-10-23 14:30:00,37.19,37.28,37.19,37.25,99100.0,23.3329,23.3894,23.3329,23.3705,99100.0
2006-10-23 15:00:00,37.25,37.34,37.17,37.17,203300.0,23.3705,23.427,23.3203,23.3203,203300.0
2006-10-23 15:30:00,37.18,37.26,37.14,37.14,267900.0,23.3266,23.3768,23.3015,23.3015,267900.0
2006-10-24 09:30:00,37.25,37.3,37.1,37.23,580900.0,23.3705,23.4019,23.2764,23.358,580900.0
2006-10-24 10:00:00,37.22,37.4,37.2,37.4,436900.0,23.3517,23.4646,23.3392,23.4646,436900.0
2006-10-24 10:30:00,37.44,37.59,37.3,37.55,481800.0,23.4897,23.5839,23.4019,23.5588,481800.0
2006-10-24 11:00:00,37.54,37.9,37.5,37.77,411500.0,23.5525,23.7783,23.5274,23.6968,411500.0
2006-10-24 11:30:00,37.77,37.85,37.71,37.81,308700.0,23.6968,23.747,23.6591,23.7219,308700.0
2006-10-24 12:00:00,37.81,37.9,37.76,37.89,202900.0,23.7219,23.7783,23.6905,23.7721,202900.0
2006-10-24 12:30:00,37.9,37.95,37.67,37.68,207400.0,23.7783,23.8097,23.634,23.6403,207400.0
2006-10-24 13:00:00,37.69,37.69,37.55,37.57,320800.0,23.6466,23.6466,23.5588,23.5713,320800.0
2006-10-24 13:30:00,37.56,37.72,37.54,37.55,172900.0,23.565,23.6654,23.5525,23.5588,172900.0
2006-10-24 14:00:00,37.55,37.78,37.55,37.77,129500.0,23.5588,23.7031,23.5588,23.6968,129500.0
2006-10-24 14:30:00,37.75,37.85,37.75,37.84,269100.0,23.6842,23.747,23.6842,23.7407,269100.0
2006-10-24 15:00:00,37.82,38.0,37.8,38.0,421500.0,23.7282,23.8411,23.7156,23.8411,421500.0
2006-10-24 15:30:00,38.0,38.06,37.86,37.93,567900.0,23.8411,23.8787,23.7533,23.7972,567900.0
2006-10-25 09:30:00,38.1,38.8,37.9,38.71,736500.0,23.9038,24.343,23.7783,24.2865,736500.0
2006-10-25 10:00:00,38.71,38.79,38.53,38.6,377500.0,24.2865,24.3367,24.1736,24.2175,377500.0
2006-10-25 10:30:00,38.6,38.77,38.58,38.6,255600.0,24.2175,24.3242,24.205,24.2175,255600.0
2006-10-25 11:00:00,38.6,38.69,38.51,38.6,244600.0,24.2175,24.274,24.1611,24.2175,244600.0
2006-10-25 11:30:00,38.6,38.67,38.56,38.6,189200.0,24.2175,24.2614,24.1924,24.2175,189200.0
2006-10-25 12:00:00,38.6,39.0,38.58,38.74,364600.0,24.2175,24.4685,24.205,24.3054,364600.0
2006-10-25 12:30:00,38.73,38.83,38.7,38.8,252100.0,24.2991,24.3618,24.2803,24.343,252100.0
2006-10-25 13:00:00,38.78,38.99,38.72,38.88,557400.0,24.3305,24.4622,24.2928,24.3932,557400.0
2006-10-25 13:30:00,38.88,38.94,38.81,38.87,308800.0,24.3932,24.4308,24.3493,24.3869,308800.0
2006-10-25 14:00:00,38.87,39.2,38.82,38.88,361800.0,24.3869,24.594,24.3556,24.3932,361800.0
2006-10-25 14:30:00,38.88,39.08,38.8,38.83,465600.0,24.3932,24.5187,24.343,24.3618,465600.0
2006-10-25 15:00:00,38.84,38.9,38.65,38.71,558700.0,24.3681,24.4057,24.2489,24.2865,558700.0
2006-10-25 15:30:00,38.71,38.82,38.71,38.77,560600.0,24.2865,24.3556,24.2865,24.3242,560600.0
2006-10-26 09:30:00,39.11,39.25,38.93,39.23,711500.0,24.5375,24.6253,24.4246,24.6128,711500.0
2006-10-26 10:00:00,39.24,39.45,39.15,39.16,683600.0,24.6191,24.7508,24.5626,24.5689,683600.0
2006-10-26 10:30:00,39.15,39.45,39.15,39.36,387600.0,24.5626,24.7508,24.5626,24.6943,387600.0
2006-10-26 11:00:00,39.35,39.65,39.31,39.65,298900.0,24.6881,24.8763,24.663,24.8763,298900.0
2006-10-26 11:30:00,39.62,39.68,39.39,39.52,436800.0,24.8575,24.8951,24.7132,24.7947,436800.0
2006-10-26 12:00:00,39.53,39.63,39.5,39.57,291500.0,24.801,24.8637,24.7822,24.8261,291500.0
2006-10-26 12:30:00,39.58,39.81,39.56,39.81,299900.0,24.8324,24.9767,24.8198,24.9767,299900.0
2006-10-26 13:00:00,39.8,39.83,39.71,39.82,201100.0,24.9704,24.9892,24.9139,24.9829,201100.0
2006-10-26 13:30:00,39.82,39.9,39.8,39.87,211600.0,24.9829,25.0331,24.9704,25.0143,211600.0
2006-10-26 14:00:00,39.87,40.0,39.86,39.94,391500.0,25.0143,25.0959,25.008,25.0582,391500.0
2006-10-26 14:30:00,39.94,39.97,39.86,39.9,440100.0,25.0582,25.0771,25.008,25.0331,440100.0
2006-10-26 15:00:00,39.9,39.93,39.59,39.6,390000.0,25.0331,25.052,24.8386,24.8449,390000.0
2006-10-26 15:30:00,39.6,39.88,39.57,39.86,637900.0,24.8449,25.0206,24.8261,25.008,637900.0
2006-10-27 09:30:00,39.8,39.92,39.36,39.86,513400.0,24.9704,25.0457,24.6943,25.008,513400.0
2006-10-27 10:00:00,39.85,39.88,39.64,39.76,321800.0,25.0018,25.0206,24.87,24.9453,321800.0
2006-10-27 10:30:00,39.76,39.91,39.59,39.74,227400.0,24.9453,25.0394,24.8386,24.9328,227400.0
2006-10-27 11:00:00,39.74,39.82,39.68,39.76,115000.0,24.9328,24.9829,24.8951,24.9453,115000.0
2006-10-27 11:30:00,39.76,39.83,39.74,39.75,127000.0,24.9453,24.9892,24.9328,24.939,127000.0
2006-10-27 12:00:00,39.76,39.87,39.76,39.84,139800.0,24.9453,25.0143,24.9453,24.9955,139800.0
2006-10-27 12:30:00,39.84,39.89,39.83,39.85,122700.0,24.9955,25.0269,24.9892,25.0018,122700.0
2006-10-27 13:00:00,39.85,39.89,39.73,39.73,151000.0,25.0018,25.0269,24.9265,24.9265,151000.0
2006-10-27 13:30:00,39.73,39.73,39.4,39.42,153100.0,24.9265,24.9265,24.7194,24.732,153100.0
2006-10-27 14:00:00,39.41,39.46,39.15,39.23,211400.0,24.7257,24.7571,24.5626,24.6128,211400.0
2006-10-27 14:30:00,39.24,39.36,39.22,39.32,221700.0,24.6191,24.6943,24.6065,24.6693,221700.0
2006-10-27 15:00:00,39.34,39.35,39.2,39.28,251000.0,24.6818,24.6881,24.594,24.6442,251000.0
2006-10-27 15:30:00,39.28,39.38,39.27,39.37,405000.0,24.6442,24.7069,24.6379,24.7006,405000.0
2006-10-30 09:30:00,38.95,39.06,38.67,38.81,387400.0,24.4371,24.5061,24.2614,24.3493,387400.0
2006-10-30 10:00:00,38.8,38.81,38.5,38.51,278800.0,24.343,24.3493,24.1548,24.1611,278800.0
2006-10-30 10:30:00,38.52,38.8,38.51,38.75,238800.0,24.1673,24.343,24.1611,24.3116,238800.0
2006-10-30 11:00:00,38.73,38.79,38.6,38.62,182400.0,24.2991,24.3367,24.2175,24.2301,182400.0
2006-10-30 11:30:00,38.62,38.66,38.45,38.45,145300.0,24.2301,24.2552,24.1234,24.1234,145300.0
2006-10-30 12:00:00,38.43,38.53,38.42,38.53,130200.0,24.1109,24.1736,24.1046,24.1736,130200.0
2006-10-30 12:30:00,38.51,38.59,38.48,38.57,122800.0,24.1611,24.2113,24.1422,24.1987,122800.0
2006-10-30 13:00:00,38.58,38.62,38.48,38.51,257000.0,24.205,24.2301,24.1422,24.1611,257000.0
2006-10-30 13:30:00,38.51,38.59,38.5,38.55,214800.0,24.1611,24.2113,24.1548,24.1862,214800.0
2006-10-30 14:00:00,38.55,38.6,38.52,38.54,211300.0,24.1862,24.2175,24.1673,24.1799,211300.0
2006-10-30 14:30:00,38.54,38.57,38.48,38.54,219800.0,24.1799,24.1987,24.1422,24.1799,219800.0
2006-10-30 15:00:00,38.53,38.55,38.4,38.42,230100.0,24.1736,24.1862,24.092,24.1046,230100.0
2006-10-30 15:30:00,38.42,38.52,38.37,38.52,383300.0,24.1046,24.1673,24.0732,24.1673,383300.0
2006-10-31 09:30:00,39.25,39.6,38.25,38.53,1540600.0,24.6253,24.8449,23.9979,24.1736,1540600.0
2006-10-31 10:00:00,38.54,38.7,37.6,38.18,1044600.0,24.1799,24.2803,23.5901,23.954,1044600.0
2006-10-31 10:30:00,38.18,38.53,38.06,38.27,558800.0,23.954,24.1736,23.8787,24.0105,558800.0
2006-10-31 11:00:00,38.28,38.38,38.21,38.36,123300.0,24.0168,24.0795,23.9728,24.0669,123300.0
2006-10-31 11:30:00,38.37,38.39,38.22,38.35,135200.0,24.0732,24.0858,23.9791,24.0607,135200.0
2006-10-31 12:00:00,38.35,38.37,38.15,38.2,179600.0,24.0607,24.0732,23.9352,23.9666,179600.0
2006-10-31 12:30:00,38.18,38.2,37.97,38.03,265800.0,23.954,23.9666,23.8223,23.8599,265800.0
2006-10-31 13:00:00,38.03,38.13,37.95,37.99,249100.0,23.8599,23.9226,23.8097,23.8348,249100.0
2006-10-31 13:30:00,37.99,38.33,37.96,38.3,463500.0,23.8348,24.0481,23.816,24.0293,463500.0
2006-10-31 14:00:00,38.31,38.48,38.22,38.42,281800.0,24.0356,24.1422,23.9791,24.1046,281800.0
2006-10-31 14:30:00,38.42,38.45,38.19,38.21,263800.0,24.1046,24.1234,23.9603,23.9728,263800.0
2006-10-31 15:00:00,38.21,38.27,38.0,38.21,241700.0,23.9728,24.0105,23.8411,23.9728,241700.0
2006-10-31 15:30:00,38.21,38.59,38.21,38.45,447100.0,23.9728,24.2113,23.9728,24.1234,447100.0
2006-11-01 09:30:00,38.37,38.6,37.58,37.58,670300.0,24.0732,24.2175,23.5776,23.5776,670300.0
2006-11-01 10:00:00,37.59,37.74,37.32,37.59,487700.0,23.5839,23.678,23.4145,23.5839,487700.0
2006-11-01 10:30:00,37.6,37.77,37.58,37.74,255300.0,23.5901,23.6968,23.5776,23.678,255300.0
2006-11-01 11:00:00,37.74,37.74,37.42,37.43,358700.0,23.678,23.678,23.4772,23.4835,358700.0
2006-11-01 11:30:00,37.43,37.43,37.04,37.08,552900.0,23.4835,23.4835,23.2388,23.2639,552900.0
2006-11-01 12:00:00,37.09,37.3,37.06,37.1,472200.0,23.2702,23.4019,23.2513,23.2764,472200.0
2006-11-01 12:30:00,37.09,37.15,36.81,36.82,532600.0,23.2702,23.3078,23.0945,23.1008,532600.0
2006-11-01 13:00:00,36.83,36.85,36.67,36.78,331900.0,23.107,23.1196,23.0066,23.0757,331900.0
2006-11-01 13:30:00,36.77,37.0,36.71,37.0,293700.0,23.0694,23.2137,23.0317,23.2137,293700.0
2006-11-01 14:00:00,36.99,37.19,36.91,37.12,432700.0,23.2074,23.3329,23.1572,23.289,432700.0
2006-11-01 14:30:00,37.12,37.12,36.88,36.91,192900.0,23.289,23.289,23.1384,23.1572,192900.0
2006-11-01 15:00:00,36.91,37.02,36.81,36.81,349300.0,23.1572,23.2262,23.0945,23.0945,349300.0
2006-11-01 15:30:00,36.8,36.81,36.59,36.66,649600.0,23.0882,23.0945,22.9565,23.0004,649600.0
2006-11-02 09:30:00,36.5,36.5,35.25,35.35,1500000.0,22.9,22.9,22.1157,22.1785,1500000.0
2006-11-02 10:00:00,35.36,36.04,35.35,36.03,691300.0,22.1848,22.6114,22.1785,22.6051,691300.0
2006-11-02 10:30:00,36.04,36.17,35.89,35.99,620900.0,22.6114,22.693,22.5173,22.58,620900.0
2006-11-02 11:00:00,36.02,36.09,35.71,35.92,726200.0,22.5988,22.6428,22.4043,22.5361,726200.0
2006-11-02 11:30:00,35.92,35.99,35.5,35.61,906500.0,22.5361,22.58,22.2726,22.3416,906500.0
2006-11-02 12:00:00,35.62,35.82,35.54,35.8,309500.0,22.3479,22.4734,22.2977,22.4608,309500.0
2006-11-02 12:30:00,35.8,35.88,35.76,35.8,289100.0,22.4608,22.511,22.4357,22.4608,289100.0
2006-11-02 13:00:00,35.8,35.8,35.64,35.74,211200.0,22.4608,22.4608,22.3604,22.4232,211200.0
2006-11-02 13:30:00,35.73,35.82,35.66,35.73,156500.0,22.4169,22.4734,22.373,22.4169,156500.0
2006-11-02 14:00:00,35.74,35.79,35.7,35.79,175800.0,22.4232,22.4545,22.3981,22.4545,175800.0
2006-11-02 14:30:00,35.78,35.8,35.74,35.74,155100.0,22.4483,22.4608,22.4232,22.4232,155100.0
2006-11-02 15:00:00,35.74,35.8,35.72,35.75,278500.0,22.4232,22.4608,22.4106,22.4294,278500.0
2006-11-02 15:30:00,35.75,35.76,35.68,35.69,623800.0,22.4294,22.4357,22.3855,22.3918,623800.0
2006-11-03 09:30:00,35.58,35.71,34.6,34.74,1283400.0,22.3228,22.4043,21.7079,21.7958,1283400.0
2006-11-03 10:00:00,34.75,34.85,34.27,34.55,1572100.0,21.802,21.8648,21.5009,21.6766,1572100.0
2006-11-03 10:30:00,34.55,34.69,34.45,34.6,827600.0,21.6766,21.7644,21.6138,21.7079,827600.0
2006-11-03 11:00:00,34.62,34.64,34.45,34.52,439600.0,21.7205,21.733,21.6138,21.6577,439600.0
2006-11-03 11:30:00,34.54,34.58,34.36,34.52,552600.0,21.6703,21.6954,21.5574,21.6577,552600.0
2006-11-03 12:00:00,34.52,34.55,34.39,34.41,292900.0,21.6577,21.6766,21.5762,21.5887,292900.0
2006-11-03 12:30:00,34.4,34.55,34.39,34.47,299000.0,21.5825,21.6766,21.5762,21.6264,299000.0
2006-11-03 13:00:00,34.48,34.51,34.39,34.4,274000.0,21.6326,21.6515,21.5762,21.5825,274000.0
2006-11-03 13:30:00,34.39,34.41,34.32,34.34,260400.0,21.5762,21.5887,21.5323,21.5448,260400.0
2006-11-03 14:00:00,34.35,34.38,34.1,34.35,493900.0,21.5511,21.5699,21.3942,21.5511,493900.0
2006-11-03 14:30:00,34.37,34.42,34.18,34.26,358400.0,21.5636,21.595,21.4444,21.4946,358400.0
2006-11-03 15:00:00,34.25,34.26,34.13,34.24,589700.0,21.4883,21.4946,21.4131,21.4821,589700.0
2006-11-03 15:30:00,34.25,34.27,34.15,34.22,921900.0,21.4883,21.5009,21.4256,21.4695,921900.0
2006-11-06 09:30:00,34.23,34.5,34.03,34.19,814800.0,21.4758,21.6452,21.3503,21.4507,814800.0
2006-11-06 10:00:00,34.19,34.32,34.18,34.18,546500.0,21.4507,21.5323,21.4444,21.4444,546500.0
2006-11-06 10:30:00,34.19,34.39,34.16,34.37,548400.0,21.4507,21.5762,21.4319,21.5636,548400.0
2006-11-06 11:00:00,34.36,34.39,34.27,34.31,616000.0,21.5574,21.5762,21.5009,21.526,616000.0
2006-11-06 11:30:00,34.31,34.36,34.21,34.29,456800.0,21.526,21.5574,21.4633,21.5134,456800.0
2006-11-06 12:00:00,34.28,34.32,34.11,34.12,369300.0,21.5072,21.5323,21.4005,21.4068,369300.0
2006-11-06 12:30:00,34.13,34.13,34.01,34.04,411300.0,21.4131,21.4131,21.3378,21.3566,411300.0
2006-11-06 13:00:00,34.03,34.11,33.97,33.98,346900.0,21.3503,21.4005,21.3127,21.319,346900.0
2006-11-06 13:30:00,33.97,34.02,33.9,33.98,353400.0,21.3127,21.344,21.2688,21.319,353400.0
2006-11-06 14:00:00,33.98,34.03,33.94,34.01,414800.0,21.319,21.3503,21.2939,21.3378,414800.0
2006-11-06 14:30:00,34.01,34.12,34.01,34.06,423500.0,21.3378,21.4068,21.3378,21.3691,423500.0
2006-11-06 15:00:00,34.05,34.14,34.02,34.11,416900.0,21.3629,21.4193,21.344,21.4005,416900.0
2006-11-06 15:30:00,34.1,34.24,34.02,34.21,765100.0,21.3942,21.4821,21.344,21.4633,765100.0
2006-11-07 09:30:00,34.26,34.5,33.71,33.87,945500.0,21.4946,21.6452,21.1496,21.2499,945500.0
2006-11-07 10:00:00,33.86,33.86,33.52,33.7,760500.0,21.2437,21.2437,21.0303,21.1433,760500.0
2006-11-07 10:30:00,33.7,33.85,33.69,33.76,503400.0,21.1433,21.2374,21.137,21.1809,503400.0
2006-11-07 11:00:00,33.77,33.78,33.55,33.55,382700.0,21.1872,21.1935,21.0492,21.0492,382700.0
2006-11-07 11:30:00,33.56,33.68,33.4,33.47,584600.0,21.0554,21.1307,20.9551,20.999,584600.0
2006-11-07 12:00:00,33.47,33.55,33.41,33.43,594600.0,20.999,21.0492,20.9613,20.9739,594600.0
2006-11-07 12:30:00,33.42,33.49,33.41,33.46,469100.0,20.9676,21.0115,20.9613,20.9927,469100.0
2006-11-07 13:00:00,33.45,33.54,33.41,33.5,336600.0,20.9864,21.0429,20.9613,21.0178,336600.0
2006-11-07 13:30:00,33.5,33.53,33.45,33.52,252500.0,21.0178,21.0366,20.9864,21.0303,252500.0
2006-11-07 14:00:00,33.52,33.62,33.42,33.57,731200.0,21.0303,21.0931,20.9676,21.0617,731200.0
2006-11-07 14:30:00,33.57,33.64,33.52,33.58,422600.0,21.0617,21.1056,21.0303,21.068,422600.0
2006-11-07 15:00:00,33.59,33.62,33.4,33.46,431500.0,21.0743,21.0931,20.9551,20.9927,431500.0
2006-11-07 15:30:00,33.46,33.6,33.37,33.56,710800.0,20.9927,21.0805,20.9362,21.0554,710800.0
2006-11-08 09:30:00,33.86,34.45,33.82,34.16,1932500.0,21.2437,21.6138,21.2186,21.4319,1932500.0
2006-11-08 10:00:00,34.16,34.79,34.15,34.72,1474400.0,21.4319,21.8271,21.4256,21.7832,1474400.0
2006-11-08 10:30:00,34.72,35.29,34.66,35.26,1370500.0,21.7832,22.1408,21.7456,22.122,1370500.0
2006-11-08 11:00:00,35.26,35.45,34.97,35.36,1066900.0,22.122,22.2412,21.9401,22.1848,1066900.0
2006-11-08 11:30:00,35.36,35.73,35.27,35.51,819300.0,22.1848,22.4169,22.1283,22.2789,819300.0
2006-11-08 12:00:00,35.52,35.61,35.21,35.42,556700.0,22.2851,22.3416,22.0906,22.2224,556700.0
2006-11-08 12:30:00,35.42,35.47,35.1,35.46,546000.0,22.2224,22.2538,22.0216,22.2475,546000.0
2006-11-08 13:00:00,35.45,35.46,35.28,35.39,481500.0,22.2412,22.2475,22.1346,22.2036,481500.0
2006-11-08 13:30:00,35.4,35.53,35.4,35.5,547400.0,22.2099,22.2914,22.2099,22.2726,547400.0
2006-11-08 14:00:00,35.51,35.74,35.5,35.71,736300.0,22.2789,22.4232,22.2726,22.4043,736300.0
2006-11-08 14:30:00,35.71,35.83,35.62,35.77,711100.0,22.4043,22.4796,22.3479,22.442,711100.0
2006-11-08 15:00:00,35.77,35.89,35.75,35.76,854500.0,22.442,22.5173,22.4294,22.4357,854500.0
2006-11-08 15:30:00,35.76,35.8,35.6,35.72,1004900.0,22.4357,22.4608,22.3353,22.4106,1004900.0
2006-11-09 09:30:00,36.25,36.4,36.0,36.33,1491300.0,22.7431,22.8373,22.5863,22.7933,1491300.0
2006-11-09 10:00:00,36.32,36.47,36.12,36.31,982900.0,22.7871,22.8812,22.6616,22.7808,982900.0
2006-11-09 10:30:00,36.3,36.31,35.37,35.58,1609200.0,22.7745,22.7808,22.191,22.3228,1609200.0
2006-11-09 11:00:00,35.57,35.92,35.56,35.91,583300.0,22.3165,22.5361,22.3102,22.5298,583300.0
2006-11-09 11:30:00,35.92,36.01,35.72,35.88,528300.0,22.5361,22.5926,22.4106,22.511,528300.0
2006-11-09 12:00:00,35.88,35.9,35.74,35.76,470700.0,22.511,22.5236,22.4232,22.4357,470700.0
2006-11-09 12:30:00,35.76,35.89,35.57,35.85,442700.0,22.4357,22.5173,22.3165,22.4922,442700.0
2006-11-09 13:00:00,35.87,35.87,35.58,35.64,320300.0,22.5047,22.5047,22.3228,22.3604,320300.0
2006-11-09 13:30:00,35.64,35.88,35.63,35.8,345500.0,22.3604,22.511,22.3542,22.4608,345500.0
2006-11-09 14:00:00,35.8,35.88,35.78,35.86,329600.0,22.4608,22.511,22.4483,22.4985,329600.0
2006-11-09 14:30:00,35.86,36.13,35.8,35.89,409200.0,22.4985,22.6679,22.4608,22.5173,409200.0
2006-11-09 15:00:00,35.89,35.92,35.55,35.58,515200.0,22.5173,22.5361,22.304,22.3228,515200.0
2006-11-09 15:30:00,35.58,35.78,35.56,35.75,795200.0,22.3228,22.4483,22.3102,22.4294,795200.0
2006-11-10 09:30:00,35.62,35.88,35.39,35.44,765500.0,22.3479,22.511,22.2036,22.235,765500.0
2006-11-10 10:00:00,35.44,35.5,35.1,35.21,580100.0,22.235,22.2726,22.0216,22.0906,580100.0
2006-11-10 10:30:00,35.22,35.39,35.21,35.33,330000.0,22.0969,22.2036,22.0906,22.1659,330000.0
2006-11-10 11:00:00,35.32,35.6,35.32,35.58,226300.0,22.1597,22.3353,22.1597,22.3228,226300.0
2006-11-10 11:30:00,35.59,35.65,35.5,35.54,188900.0,22.3291,22.3667,22.2726,22.2977,188900.0
2006-11-10 12:00:00,35.53,35.66,35.53,35.61,124800.0,22.2914,22.373,22.2914,22.3416,124800.0
2006-11-10 12:30:00,35.6,35.65,35.5,35.62,139200.0,22.3353,22.3667,22.2726,22.3479,139200.0
2006-11-10 13:00:00,35.62,35.64,35.42,35.53,222200.0,22.3479,22.3604,22.2224,22.2914,222200.0
2006-11-10 13:30:00,35.52,35.62,35.49,35.53,154000.0,22.2851,22.3479,22.2663,22.2914,154000.0
2006-11-10 14:00:00,35.54,35.62,35.47,35.56,155800.0,22.2977,22.3479,22.2538,22.3102,155800.0
2006-11-10 14:30:00,35.54,35.64,35.46,35.46,164800.0,22.2977,22.3604,22.2475,22.2475,164800.0
2006-11-10 15:00:00,35.46,35.51,35.28,35.3,226200.0,22.2475,22.2789,22.1346,22.1471,226200.0
2006-11-10 15:30:00,35.3,35.5,35.29,35.48,441800.0,22.1471,22.2726,22.1408,22.26,441800.0
2006-11-13 09:30:00,35.25,35.44,34.93,35.05,682100.0,22.1157,22.235,21.915,21.9903,682100.0
2006-11-13 10:00:00,35.05,35.12,35.0,35.03,375300.0,21.9903,22.0342,21.9589,21.9777,375300.0
2006-11-13 10:30:00,35.02,35.03,34.69,34.87,603600.0,21.9714,21.9777,21.7644,21.8773,603600.0
2006-11-13 11:00:00,34.87,34.97,34.82,34.94,205300.0,21.8773,21.9401,21.846,21.9213,205300.0
2006-11-13 11:30:00,34.95,35.03,34.89,35.01,187200.0,21.9275,21.9777,21.8899,21.9652,187200.0
2006-11-13 12:00:00,35.01,35.02,34.87,34.91,161400.0,21.9652,21.9714,21.8773,21.9024,161400.0
2006-11-13 12:30:00,34.92,34.96,34.85,34.86,239500.0,21.9087,21.9338,21.8648,21.8711,239500.0
2006-11-13 13:00:00,34.85,35.05,34.85,34.97,205200.0,21.8648,21.9903,21.8648,21.9401,205200.0
2006-11-13 13:30:00,34.97,35.01,34.89,34.94,162200.0,21.9401,21.9652,21.8899,21.9213,162200.0
2006-11-13 14:00:00,34.95,35.09,34.93,35.09,209500.0,21.9275,22.0154,21.915,22.0154,209500.0
2006-11-13 14:30:00,35.09,35.16,35.0,35.08,204300.0,22.0154,22.0593,21.9589,22.0091,204300.0
2006-11-13 15:00:00,35.09,35.17,35.0,35.07,240500.0,22.0154,22.0656,21.9589,22.0028,240500.0
2006-11-13 15:30:00,35.06,35.13,34.96,35.05,364000.0,21.9965,22.0405,21.9338,21.9903,364000.0
2006-11-14 09:30:00,35.1,35.74,35.1,35.64,620000.0,22.0216,22.4232,22.0216,22.3604,620000.0
2006-11-14 10:00:00,35.62,35.66,35.24,35.41,435500.0,22.3479,22.373,22.1095,22.2161,435500.0
2006-11-14 10:30:00,35.41,35.5,35.36,35.49,298100.0,22.2161,22.2726,22.1848,22.2663,298100.0
2006-11-14 11:00:00,35.48,35.64,35.44,35.62,269900.0,22.26,22.3604,22.235,22.3479,269900.0
2006-11-14 11:30:00,35.62,35.76,35.61,35.7,329000.0,22.3479,22.4357,22.3416,22.3981,329000.0
2006-11-14 12:00:00,35.72,35.74,35.57,35.69,261600.0,22.4106,22.4232,22.3165,22.3918,261600.0
2006-11-14 12:30:00,35.7,35.84,35.69,35.79,213800.0,22.3981,22.4859,22.3918,22.4545,213800.0
2006-11-14 13:00:00,35.78,35.79,35.7,35.73,198200.0,22.4483,22.4545,22.3981,22.4169,198200.0
2006-11-14 13:30:00,35.74,35.77,35.67,35.74,287600.0,22.4232,22.442,22.3793,22.4232,287600.0
2006-11-14 14:00:00,35.74,35.79,35.62,35.71,397100.0,22.4232,22.4545,22.3479,22.4043,397100.0
2006-11-14 14:30:00,35.7,35.95,35.65,35.92,387200.0,22.3981,22.5549,22.3667,22.5361,387200.0
2006-11-14 15:00:00,35.91,36.02,35.86,35.95,443400.0,22.5298,22.5988,22.4985,22.5549,443400.0
2006-11-14 15:30:00,35.9,36.1,35.9,35.97,575500.0,22.5236,22.649,22.5236,22.5675,575500.0
2006-11-15 09:30:00,35.84,36.09,35.54,35.75,541200.0,22.549,22.7063,22.3602,22.4924,541200.0
2006-11-15 10:00:00,35.76,35.82,35.35,35.4,434000.0,22.4987,22.5364,22.2407,22.2722,434000.0
2006-11-15 10:30:00,35.39,35.64,35.35,35.61,308300.0,22.2659,22.4232,22.2407,22.4043,308300.0
2006-11-15 11:00:00,35.6,35.89,35.59,35.82,548600.0,22.398,22.5804,22.3917,22.5364,548600.0
2006-11-15 11:30:00,35.8,35.83,35.77,35.82,226000.0,22.5238,22.5427,22.5049,22.5364,226000.0
2006-11-15 12:00:00,35.81,35.9,35.78,35.8,330900.0,22.5301,22.5867,22.5112,22.5238,330900.0
2006-11-15 12:30:00,35.8,36.04,35.8,35.99,281300.0,22.5238,22.6748,22.5238,22.6434,281300.0
2006-11-15 13:00:00,35.99,36.05,35.82,35.96,329800.0,22.6434,22.6811,22.5364,22.6245,329800.0
2006-11-15 13:30:00,35.96,36.0,35.88,35.91,257400.0,22.6245,22.6496,22.5741,22.593,257400.0
2006-11-15 14:00:00,35.91,35.99,35.8,35.82,269400.0,22.593,22.6434,22.5238,22.5364,269400.0
2006-11-15 14:30:00,35.82,35.82,35.7,35.76,492900.0,22.5364,22.5364,22.4609,22.4987,492900.0
2006-11-15 15:00:00,35.76,35.82,35.66,35.67,382500.0,22.4987,22.5364,22.4357,22.442,382500.0
2006-11-15 15:30:00,35.66,35.69,35.56,35.65,522200.0,22.4357,22.4546,22.3728,22.4294,522200.0
2006-11-16 09:30:00,35.9,36.0,35.36,35.45,437600.0,22.5867,22.6496,22.247,22.3036,437600.0
2006-11-16 10:00:00,35.48,35.71,35.47,35.69,231700.0,22.3225,22.4672,22.3162,22.4546,231700.0
2006-11-16 10:30:00,35.7,35.76,35.56,35.64,211600.0,22.4609,22.4987,22.3728,22.4232,211600.0
2006-11-16 11:00:00,35.64,35.67,35.56,35.6,108800.0,22.4232,22.442,22.3728,22.398,108800.0
2006-11-16 11:30:00,35.59,35.66,35.52,35.55,170400.0,22.3917,22.4357,22.3477,22.3665,170400.0
2006-11-16 12:00:00,35.56,35.61,35.55,35.55,103700.0,22.3728,22.4043,22.3665,22.3665,103700.0
2006-11-16 12:30:00,35.56,35.56,35.47,35.54,103200.0,22.3728,22.3728,22.3162,22.3602,103200.0
2006-11-16 13:00:00,35.54,35.57,35.49,35.56,143900.0,22.3602,22.3791,22.3288,22.3728,143900.0
2006-11-16 13:30:00,35.56,35.67,35.54,35.62,123100.0,22.3728,22.442,22.3602,22.4106,123100.0
2006-11-16 14:00:00,35.62,35.62,35.43,35.46,191300.0,22.4106,22.4106,22.291,22.3099,191300.0
2006-11-16 14:30:00,35.47,35.59,35.44,35.52,160400.0,22.3162,22.3917,22.2973,22.3477,160400.0
2006-11-16 15:00:00,35.52,35.59,35.43,35.56,181100.0,22.3477,22.3917,22.291,22.3728,181100.0
2006-11-16 15:30:00,35.55,35.56,35.38,35.43,462600.0,22.3665,22.3728,22.2596,22.291,462600.0
2006-11-17 09:30:00,35.08,35.33,34.66,34.68,964100.0,22.0708,22.2281,21.8066,21.8192,964100.0
2006-11-17 10:00:00,34.68,34.8,34.55,34.66,621400.0,21.8192,21.8947,21.7374,21.8066,621400.0
2006-11-17 10:30:00,34.65,34.73,34.52,34.6,461200.0,21.8003,21.8506,21.7185,21.7688,461200.0
2006-11-17 11:00:00,34.6,34.87,34.59,34.86,297900.0,21.7688,21.9387,21.7625,21.9324,297900.0
2006-11-17 11:30:00,34.85,34.87,34.67,34.67,293500.0,21.9261,21.9387,21.8129,21.8129,293500.0
2006-11-17 12:00:00,34.67,34.72,34.53,34.56,569100.0,21.8129,21.8443,21.7248,21.7437,569100.0
2006-11-17 12:30:00,34.56,34.61,34.48,34.49,308700.0,21.7437,21.7751,21.6933,21.6996,308700.0
2006-11-17 13:00:00,34.48,34.5,34.36,34.41,344000.0,21.6933,21.7059,21.6178,21.6493,344000.0
2006-11-17 13:30:00,34.41,34.41,34.35,34.36,250000.0,21.6493,21.6493,21.6115,21.6178,250000.0
2006-11-17 14:00:00,34.37,34.46,34.34,34.4,337200.0,21.6241,21.6807,21.6052,21.643,337200.0
2006-11-17 14:30:00,34.39,34.41,34.35,34.38,253400.0,21.6367,21.6493,21.6115,21.6304,253400.0
2006-11-17 15:00:00,34.37,34.41,34.26,34.4,468100.0,21.6241,21.6493,21.5549,21.643,468100.0
2006-11-17 15:30:00,34.4,34.42,34.34,34.34,616800.0,21.643,21.6556,21.6052,21.6052,616800.0
2006-11-20 09:30:00,34.22,35.06,33.63,33.77,1089400.0,21.5297,22.0582,21.1585,21.2466,1089400.0
2006-11-20 10:00:00,33.77,34.07,33.77,33.94,801900.0,21.2466,21.4354,21.2466,21.3536,801900.0
2006-11-20 10:30:00,33.93,34.05,33.9,34.02,497000.0,21.3473,21.4228,21.3284,21.4039,497000.0
2006-11-20 11:00:00,34.03,34.14,33.95,34.08,594500.0,21.4102,21.4794,21.3599,21.4417,594500.0
2006-11-20 11:30:00,34.09,34.15,33.97,33.99,579400.0,21.448,21.4857,21.3725,21.385,579400.0
2006-11-20 12:00:00,33.99,34.03,33.89,33.89,270800.0,21.385,21.4102,21.3221,21.3221,270800.0
2006-11-20 12:30:00,33.88,33.92,33.75,33.92,347900.0,21.3158,21.341,21.234,21.341,347900.0
2006-11-20 13:00:00,33.93,33.96,33.75,33.83,367700.0,21.3473,21.3662,21.234,21.2844,367700.0
2006-11-20 13:30:00,33.83,33.89,33.83,33.84,367200.0,21.2844,21.3221,21.2844,21.2907,367200.0
2006-11-20 14:00:00,33.85,33.87,33.69,33.7,306000.0,21.297,21.3095,21.1963,21.2026,306000.0
2006-11-20 14:30:00,33.7,33.76,33.64,33.71,406000.0,21.2026,21.2403,21.1648,21.2089,406000.0
2006-11-20 15:00:00,33.72,33.73,33.51,33.61,834100.0,21.2152,21.2215,21.083,21.146,834100.0
2006-11-20 15:30:00,33.62,33.7,33.5,33.51,963900.0,21.1523,21.2026,21.0768,21.083,963900.0
2006-11-21 09:30:00,33.72,33.9,33.5,33.8,999000.0,21.2152,21.3284,21.0768,21.2655,999000.0
2006-11-21 10:00:00,33.8,33.84,33.72,33.74,533900.0,21.2655,21.2907,21.2152,21.2278,533900.0
2006-11-21 10:30:00,33.74,33.8,33.59,33.77,573700.0,21.2278,21.2655,21.1334,21.2466,573700.0
2006-11-21 11:00:00,33.76,33.78,33.69,33.75,362500.0,21.2403,21.2529,21.1963,21.234,362500.0
2006-11-21 11:30:00,33.74,33.77,33.65,33.73,405000.0,21.2278,21.2466,21.1711,21.2215,405000.0
2006-11-21 12:00:00,33.73,33.73,33.65,33.73,753500.0,21.2215,21.2215,21.1711,21.2215,753500.0
2006-11-21 12:30:00,33.73,33.84,33.7,33.74,547800.0,21.2215,21.2907,21.2026,21.2278,547800.0
2006-11-21 13:00:00,33.74,33.74,33.69,33.69,450100.0,21.2278,21.2278,21.1963,21.1963,450100.0
2006-11-21 13:30:00,33.69,33.73,33.69,33.71,380700.0,21.1963,21.2215,21.1963,21.2089,380700.0
2006-11-21 14:00:00,33.71,33.72,33.69,33.7,300800.0,21.2089,21.2152,21.1963,21.2026,300800.0
2006-11-21 14:30:00,33.69,33.72,33.69,33.71,360400.0,21.1963,21.2152,21.1963,21.2089,360400.0
2006-11-21 15:00:00,33.71,33.87,33.7,33.87,955900.0,21.2089,21.3095,21.2026,21.3095,955900.0
2006-11-21 15:30:00,33.87,33.88,33.7,33.76,865000.0,21.3095,21.3158,21.2026,21.2403,865000.0
2006-11-22 09:30:00,33.84,34.17,33.69,34.09,846300.0,21.2907,21.4983,21.1963,21.448,846300.0
2006-11-22 10:00:00,34.1,34.14,33.93,34.09,589200.0,21.4543,21.4794,21.3473,21.448,589200.0
2006-11-22 10:30:00,34.09,34.15,33.86,33.95,600500.0,21.448,21.4857,21.3033,21.3599,600500.0
2006-11-22 11:00:00,33.95,33.96,33.78,33.94,417800.0,21.3599,21.3662,21.2529,21.3536,417800.0
2006-11-22 11:30:00,33.94,33.98,33.86,33.98,285700.0,21.3536,21.3788,21.3033,21.3788,285700.0
2006-11-22 12:00:00,33.98,33.99,33.87,33.92,260500.0,21.3788,21.385,21.3095,21.341,260500.0
2006-11-22 12:30:00,33.93,33.93,33.8,33.85,300400.0,21.3473,21.3473,21.2655,21.297,300400.0
2006-11-22 13:00:00,33.85,33.87,33.6,33.62,406600.0,21.297,21.3095,21.1397,21.1523,406600.0
2006-11-22 13:30:00,33.61,33.84,33.58,33.74,271900.0,21.146,21.2907,21.1271,21.2278,271900.0
2006-11-22 14:00:00,33.75,33.8,33.73,33.78,321300.0,21.234,21.2655,21.2215,21.2529,321300.0
2006-11-22 14:30:00,33.8,33.93,33.76,33.86,581200.0,21.2655,21.3473,21.2403,21.3033,581200.0
2006-11-22 15:00:00,33.85,34.01,33.82,34.0,942800.0,21.297,21.3976,21.2781,21.3913,942800.0
2006-11-22 15:30:00,34.01,34.12,33.92,34.05,997600.0,21.3976,21.4668,21.341,21.4228,997600.0
2006-11-24 09:30:00,33.95,34.0,33.7,33.78,538200.0,21.3599,21.3913,21.2026,21.2529,538200.0
2006-11-24 10:00:00,33.76,33.82,33.65,33.79,257100.0,21.2403,21.2781,21.1711,21.2592,257100.0
2006-11-24 10:30:00,33.8,33.91,33.76,33.77,188300.0,21.2655,21.3347,21.2403,21.2466,188300.0
2006-11-24 11:00:00,33.76,33.77,33.59,33.69,399500.0,21.2403,21.2466,21.1334,21.1963,399500.0
2006-11-24 11:30:00,33.69,33.7,33.46,33.5,276200.0,21.1963,21.2026,21.0516,21.0768,276200.0
2006-11-24 12:00:00,33.5,33.59,33.49,33.59,334400.0,21.0768,21.1334,21.0705,21.1334,334400.0
2006-11-24 12:30:00,33.59,33.62,33.49,33.5,340100.0,21.1334,21.1523,21.0705,21.0768,340100.0
2006-11-24 13:00:00,33.53,33.53,33.53,33.53,105100.0,21.0956,21.0956,21.0956,21.0956,105100.0
2006-11-24 13:30:00,33.6,33.6,33.6,33.6,200.0,21.1397,21.1397,21.1397,21.1397,200.0
2006-11-24 14:00:00,33.6,33.6,33.6,33.6,500.0,21.1397,21.1397,21.1397,21.1397,500.0
2006-11-24 14:30:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:00:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:30:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-27 09:30:00,33.5,33.61,33.22,33.23,777200.0,21.0768,21.146,20.9006,20.9069,777200.0
2006-11-27 10:00:00,33.21,33.55,33.11,33.53,1020300.0,20.8943,21.1082,20.8314,21.0956,1020300.0
2006-11-27 10:30:00,33.52,33.52,33.31,33.39,820600.0,21.0893,21.0893,20.9572,21.0075,820600.0
2006-11-27 11:00:00,33.38,33.41,33.18,33.2,828000.0,21.0013,21.0201,20.8754,20.888,828000.0
2006-11-27 11:30:00,33.19,33.3,33.18,33.25,530700.0,20.8817,20.9509,20.8754,20.9195,530700.0
2006-11-27 12:00:00,33.25,33.32,33.24,33.31,743100.0,20.9195,20.9635,20.9132,20.9572,743100.0
2006-11-27 12:30:00,33.3,33.36,33.25,33.26,305500.0,20.9509,20.9887,20.9195,20.9258,305500.0
2006-11-27 13:00:00,33.26,33.27,33.14,33.16,601200.0,20.9258,20.932,20.8503,20.8628,601200.0
2006-11-27 13:30:00,33.16,33.2,33.04,33.16,799300.0,20.8628,20.888,20.7873,20.8628,799300.0
2006-11-27 14:00:00,33.16,33.2,33.0,33.1,581300.0,20.8628,20.888,20.7622,20.8251,581300.0
2006-11-27 14:30:00,33.1,33.13,32.88,32.92,597300.0,20.8251,20.844,20.6867,20.7118,597300.0
2006-11-27 15:00:00,32.91,33.16,32.85,33.13,555500.0,20.7056,20.8628,20.6678,20.844,555500.0
2006-11-27 15:30:00,33.12,33.12,32.89,32.98,1192400.0,20.8377,20.8377,20.693,20.7496,1192400.0
2006-11-28 09:30:00,32.82,33.03,32.42,32.68,1071500.0,20.6489,20.7811,20.3973,20.5608,1071500.0
2006-11-28 10:00:00,32.68,32.9,32.52,32.82,751500.0,20.5608,20.6993,20.4602,20.6489,751500.0
2006-11-28 10:30:00,32.8,32.89,32.75,32.79,417600.0,20.6363,20.693,20.6049,20.6301,417600.0
2006-11-28 11:00:00,32.79,32.8,32.53,32.58,615000.0,20.6301,20.6363,20.4665,20.4979,615000.0
2006-11-28 11:30:00,32.58,32.65,32.35,32.4,460400.0,20.4979,20.542,20.3532,20.3847,460400.0
2006-11-28 12:00:00,32.39,32.53,32.35,32.37,560800.0,20.3784,20.4665,20.3532,20.3658,560800.0
2006-11-28 12:30:00,32.36,32.43,32.18,32.39,601000.0,20.3595,20.4036,20.2463,20.3784,601000.0
2006-11-28 13:00:00,32.38,32.49,32.33,32.49,554100.0,20.3721,20.4413,20.3406,20.4413,554100.0
2006-11-28 13:30:00,32.49,32.57,32.21,32.29,594200.0,20.4413,20.4916,20.2651,20.3155,594200.0
2006-11-28 14:00:00,32.29,33.28,32.17,32.25,553800.0,20.3155,20.9383,20.24,20.2903,553800.0
2006-11-28 14:30:00,32.25,32.32,32.23,32.28,415700.0,20.2903,20.3344,20.2777,20.3092,415700.0
2006-11-28 15:00:00,32.27,32.53,32.22,32.51,643200.0,20.3029,20.4665,20.2714,20.4539,643200.0
2006-11-28 15:30:00,32.51,32.81,32.49,32.72,1163500.0,20.4539,20.6426,20.4413,20.586,1163500.0
2006-11-29 09:30:00,32.92,33.3,32.82,33.1,885500.0,20.7118,20.9509,20.6489,20.8251,885500.0
2006-11-29 10:00:00,33.1,33.45,33.09,33.3,794500.0,20.8251,21.0453,20.8188,20.9509,794500.0
2006-11-29 10:30:00,33.3,33.48,33.2,33.45,696300.0,20.9509,21.0642,20.888,21.0453,696300.0
2006-11-29 11:00:00,33.46,33.73,33.35,33.68,1063300.0,21.0516,21.2215,20.9824,21.19,1063300.0
2006-11-29 11:30:00,33.68,33.79,33.64,33.71,1439300.0,21.19,21.2592,21.1648,21.2089,1439300.0
2006-11-29 12:00:00,33.72,33.96,33.7,33.95,788600.0,21.2152,21.3662,21.2026,21.3599,788600.0
2006-11-29 12:30:00,33.95,34.12,33.93,34.11,966800.0,21.3599,21.4668,21.3473,21.4605,966800.0
2006-11-29 13:00:00,34.12,34.21,33.97,33.99,1116200.0,21.4668,21.5235,21.3725,21.385,1116200.0
2006-11-29 13:30:00,33.99,34.12,33.89,34.12,629500.0,21.385,21.4668,21.3221,21.4668,629500.0
2006-11-29 14:00:00,34.13,34.14,34.05,34.13,355400.0,21.4731,21.4794,21.4228,21.4731,355400.0
2006-11-29 14:30:00,34.14,34.45,34.12,34.42,860000.0,21.4794,21.6745,21.4668,21.6556,860000.0
2006-11-29 15:00:00,34.4,34.51,34.31,34.39,1052800.0,21.643,21.7122,21.5864,21.6367,1052800.0
2006-11-29 15:30:00,34.4,34.64,34.39,34.47,1719600.0,21.643,21.794,21.6367,21.687,1719600.0
2006-11-30 09:30:00,34.65,34.95,34.4,34.57,1198700.0,21.8003,21.989,21.643,21.75,1198700.0
2006-11-30 10:00:00,34.57,34.59,34.13,34.23,728100.0,21.75,21.7625,21.4731,21.536,728100.0
2006-11-30 10:30:00,34.26,34.77,34.24,34.7,857000.0,21.5549,21.8758,21.5423,21.8317,857000.0
2006-11-30 11:00:00,34.71,34.96,34.67,34.91,727000.0,21.838,21.9953,21.8129,21.9639,727000.0
2006-11-30 11:30:00,34.9,35.0,34.8,35.0,662300.0,21.9576,22.0205,21.8947,22.0205,662300.0
2006-11-30 12:00:00,34.99,35.09,34.92,35.05,630300.0,22.0142,22.0771,21.9702,22.0519,630300.0
2006-11-30 12:30:00,35.07,35.1,34.95,34.99,449500.0,22.0645,22.0834,21.989,22.0142,449500.0
2006-11-30 13:00:00,34.99,35.11,34.9,35.11,416300.0,22.0142,22.0897,21.9576,22.0897,416300.0
2006-11-30 13:30:00,35.1,35.11,34.96,34.96,327700.0,22.0834,22.0897,21.9953,21.9953,327700.0
2006-11-30 14:00:00,34.96,35.1,34.96,35.06,382200.0,21.9953,22.0834,21.9953,22.0582,382200.0
2006-11-30 14:30:00,35.07,35.15,35.02,35.09,431400.0,22.0645,22.1149,22.0331,22.0771,431400.0
2006-11-30 15:00:00,35.1,35.1,34.97,35.03,540400.0,22.0834,22.0834,22.0016,22.0394,540400.0
2006-11-30 15:30:00,35.02,35.11,34.94,35.1,1389300.0,22.0331,22.0897,21.9827,22.0834,1389300.0
2006-12-01 09:30:00,35.23,35.23,34.76,34.8,721800.0,22.1652,22.1652,21.8695,21.8947,721800.0
2006-12-01 10:00:00,34.8,34.94,34.6,34.88,933300.0,21.8947,21.9827,21.7688,21.945,933300.0
2006-12-01 10:30:00,34.88,34.9,34.8,34.9,571700.0,21.945,21.9576,21.8947,21.9576,571700.0
2006-12-01 11:00:00,34.89,34.95,34.84,34.84,474800.0,21.9513,21.989,21.9198,21.9198,474800.0
2006-12-01 11:30:00,34.84,34.94,34.78,34.93,536500.0,21.9198,21.9827,21.8821,21.9765,536500.0
2006-12-01 12:00:00,34.92,34.95,34.76,34.85,454400.0,21.9702,21.989,21.8695,21.9261,454400.0
2006-12-01 12:30:00,34.83,34.86,34.73,34.8,509000.0,21.9135,21.9324,21.8506,21.8947,509000.0
2006-12-01 13:00:00,34.8,34.81,34.69,34.72,424800.0,21.8947,21.901,21.8255,21.8443,424800.0
2006-12-01 13:30:00,34.72,34.75,34.67,34.7,416600.0,21.8443,21.8632,21.8129,21.8317,416600.0
2006-12-01 14:00:00,34.7,34.72,34.59,34.68,536400.0,21.8317,21.8443,21.7625,21.8192,536400.0
2006-12-01 14:30:00,34.67,34.7,34.58,34.64,566900.0,21.8129,21.8317,21.7562,21.794,566900.0
2006-12-01 15:00:00,34.65,34.77,34.64,34.76,476100.0,21.8003,21.8758,21.794,21.8695,476100.0
2006-12-01 15:30:00,34.76,34.81,34.7,34.79,761900.0,21.8695,21.901,21.8317,21.8884,761900.0
2006-12-04 09:30:00,34.68,34.81,34.58,34.62,706300.0,21.8192,21.901,21.7562,21.7814,706300.0
2006-12-04 10:00:00,34.63,34.69,34.6,34.67,537300.0,21.7877,21.8255,21.7688,21.8129,537300.0
2006-12-04 10:30:00,34.67,34.78,34.66,34.73,337500.0,21.8129,21.8821,21.8066,21.8506,337500.0
2006-12-04 11:00:00,34.74,34.94,34.71,34.91,427700.0,21.8569,21.9827,21.838,21.9639,427700.0
2006-12-04 11:30:00,34.91,34.98,34.89,34.9,324700.0,21.9639,22.0079,21.9513,21.9576,324700.0
2006-12-04 12:00:00,34.9,34.97,34.89,34.93,225600.0,21.9576,22.0016,21.9513,21.9765,225600.0
2006-12-04 12:30:00,34.94,35.0,34.93,34.98,240600.0,21.9827,22.0205,21.9765,22.0079,240600.0
2006-12-04 13:00:00,34.97,35.11,34.96,35.11,342900.0,22.0016,22.0897,21.9953,22.0897,342900.0
2006-12-04 13:30:00,35.09,35.19,35.09,35.1,314300.0,22.0771,22.14,22.0771,22.0834,314300.0
2006-12-04 14:00:00,35.1,35.13,34.94,34.96,331800.0,22.0834,22.1023,21.9827,21.9953,331800.0
2006-12-04 14:30:00,34.96,35.08,34.87,34.99,454800.0,21.9953,22.0708,21.9387,22.0142,454800.0
2006-12-04 15:00:00,35.0,35.01,34.77,34.78,569600.0,22.0205,22.0268,21.8758,21.8821,569600.0
2006-12-04 15:30:00,34.77,34.84,34.72,34.83,572400.0,21.8758,21.9198,21.8443,21.9135,572400.0
2006-12-05 09:30:00,34.85,34.87,34.59,34.81,593300.0,21.9261,21.9387,21.7625,21.901,593300.0
2006-12-05 10:00:00,34.81,34.9,34.61,34.67,396900.0,21.901,21.9576,21.7751,21.8129,396900.0
2006-12-05 10:30:00,34.66,34.85,34.65,34.79,444200.0,21.8066,21.9261,21.8003,21.8884,444200.0
2006-12-05 11:00:00,34.79,34.8,34.68,34.69,256300.0,21.8884,21.8947,21.8192,21.8255,256300.0
2006-12-05 11:30:00,34.68,34.78,34.65,34.65,181600.0,21.8192,21.8821,21.8003,21.8003,181600.0
2006-12-05 12:00:00,34.65,34.66,34.65,34.65,109900.0,21.8003,21.8066,21.8003,21.8003,109900.0
2006-12-05 12:30:00,34.65,34.76,34.65,34.74,278700.0,21.8003,21.8695,21.8003,21.8569,278700.0
2006-12-05 13:00:00,34.74,34.75,34.61,34.67,233000.0,21.8569,21.8632,21.7751,21.8129,233000.0
2006-12-05 13:30:00,34.68,34.71,34.64,34.66,269700.0,21.8192,21.838,21.794,21.8066,269700.0
2006-12-05 14:00:00,34.65,34.7,34.64,34.65,626900.0,21.8003,21.8317,21.794,21.8003,626900.0
2006-12-05 14:30:00,34.65,34.65,34.54,34.56,463300.0,21.8003,21.8003,21.7311,21.7437,463300.0
2006-12-05 15:00:00,34.56,34.59,34.5,34.5,282100.0,21.7437,21.7625,21.7059,21.7059,282100.0
2006-12-05 15:30:00,34.51,34.62,34.5,34.59,560300.0,21.7122,21.7814,21.7059,21.7625,560300.0
2006-12-06 09:30:00,34.68,34.75,34.25,34.48,548400.0,21.8192,21.8632,21.5486,21.6933,548400.0
2006-12-06 10:00:00,34.46,34.51,34.12,34.32,650700.0,21.6807,21.7122,21.4668,21.5927,650700.0
2006-12-06 10:30:00,34.32,34.53,34.13,34.14,606300.0,21.5927,21.7248,21.4731,21.4794,606300.0
2006-12-06 11:00:00,34.14,34.32,34.05,34.23,554400.0,21.4794,21.5927,21.4228,21.536,554400.0
2006-12-06 11:30:00,34.24,34.3,34.2,34.26,206800.0,21.5423,21.5801,21.5172,21.5549,206800.0
2006-12-06 12:00:00,34.25,34.3,34.13,34.13,303600.0,21.5486,21.5801,21.4731,21.4731,303600.0
2006-12-06 12:30:00,34.13,34.19,34.1,34.16,241100.0,21.4731,21.5109,21.4543,21.492,241100.0
2006-12-06 13:00:00,34.16,34.21,34.15,34.17,171400.0,21.492,21.5235,21.4857,21.4983,171400.0
2006-12-06 13:30:00,34.18,34.24,34.14,34.19,202300.0,21.5046,21.5423,21.4794,21.5109,202300.0
2006-12-06 14:00:00,34.2,34.32,34.16,34.3,289700.0,21.5172,21.5927,21.492,21.5801,289700.0
2006-12-06 14:30:00,34.3,34.35,34.3,34.3,200000.0,21.5801,21.6115,21.5801,21.5801,200000.0
2006-12-06 15:00:00,34.3,34.34,34.26,34.3,303400.0,21.5801,21.6052,21.5549,21.5801,303400.0
2006-12-06 15:30:00,34.3,34.34,34.2,34.28,386300.0,21.5801,21.6052,21.5172,21.5675,386300.0
2006-12-07 09:30:00,34.48,34.57,34.41,34.53,359000.0,21.6933,21.75,21.6493,21.7248,359000.0
2006-12-07 10:00:00,34.53,34.67,34.18,34.21,628500.0,21.7248,21.8129,21.5046,21.5235,628500.0
2006-12-07 10:30:00,34.21,34.21,34.03,34.1,503900.0,21.5235,21.5235,21.4102,21.4543,503900.0
2006-12-07 11:00:00,34.1,34.25,34.07,34.25,418800.0,21.4543,21.5486,21.4354,21.5486,418800.0
2006-12-07 11:30:00,34.25,34.38,34.24,34.3,277500.0,21.5486,21.6304,21.5423,21.5801,277500.0
2006-12-07 12:00:00,34.28,34.28,34.13,34.17,170300.0,21.5675,21.5675,21.4731,21.4983,170300.0
2006-12-07 12:30:00,34.18,34.2,34.05,34.09,177600.0,21.5046,21.5172,21.4228,21.448,177600.0
2006-12-07 13:00:00,34.08,34.16,34.07,34.1,150400.0,21.4417,21.492,21.4354,21.4543,150400.0
2006-12-07 13:30:00,34.1,34.15,34.05,34.05,228200.0,21.4543,21.4857,21.4228,21.4228,228200.0
2006-12-07 14:00:00,34.05,34.06,33.9,33.93,385500.0,21.4228,21.4291,21.3284,21.3473,385500.0
2006-12-07 14:30:00,33.94,34.0,33.83,33.95,343000.0,21.3536,21.3913,21.2844,21.3599,343000.0
2006-12-07 15:00:00,33.95,33.95,33.72,33.72,392300.0,21.3599,21.3599,21.2152,21.2152,392300.0
2006-12-07 15:30:00,33.72,33.84,33.66,33.75,632200.0,21.2152,21.2907,21.1774,21.234,632200.0
2006-12-08 09:30:00,33.59,34.14,33.59,33.92,524400.0,21.1334,21.4794,21.1334,21.341,524400.0
2006-12-08 10:00:00,33.92,33.93,33.62,33.62,323300.0,21.341,21.3473,21.1523,21.1523,323300.0
2006-12-08 10:30:00,33.64,33.81,33.62,33.7,226200.0,21.1648,21.2718,21.1523,21.2026,226200.0
2006-12-08 11:00:00,33.7,33.93,33.67,33.83,290000.0,21.2026,21.3473,21.1837,21.2844,290000.0
2006-12-08 11:30:00,33.84,34.05,33.84,33.9,643600.0,21.2907,21.4228,21.2907,21.3284,643600.0
2006-12-08 12:00:00,33.9,34.06,33.88,34.06,253200.0,21.3284,21.4291,21.3158,21.4291,253200.0
2006-12-08 12:30:00,34.07,34.19,34.06,34.1,358900.0,21.4354,21.5109,21.4291,21.4543,358900.0
2006-12-08 13:00:00,34.1,34.18,34.05,34.1,285500.0,21.4543,21.5046,21.4228,21.4543,285500.0
2006-12-08 13:30:00,34.1,34.1,34.04,34.05,252100.0,21.4543,21.4543,21.4165,21.4228,252100.0
2006-12-08 14:00:00,34.05,34.1,34.01,34.09,265100.0,21.4228,21.4543,21.3976,21.448,265100.0
2006-12-08 14:30:00,34.09,34.16,34.04,34.16,344000.0,21.448,21.492,21.4165,21.492,344000.0
2006-12-08 15:00:00,34.16,34.23,34.1,34.13,335900.0,21.492,21.536,21.4543,21.4731,335900.0
2006-12-08 15:30:00,34.13,34.15,34.0,34.05,537800.0,21.4731,21.4857,21.3913,21.4228,537800.0
2006-12-11 09:30:00,34.19,34.19,33.59,33.83,900100.0,21.5109,21.5109,21.1334,21.2844,900100.0
2006-12-11 10:00:00,33.81,33.92,33.6,33.67,747100.0,21.2718,21.341,21.1397,21.1837,747100.0
2006-12-11 10:30:00,33.67,33.68,33.53,33.56,528900.0,21.1837,21.19,21.0956,21.1145,528900.0
2006-12-11 11:00:00,33.57,33.68,33.51,33.52,622400.0,21.1208,21.19,21.083,21.0893,622400.0
2006-12-11 11:30:00,33.51,33.57,33.41,33.43,681300.0,21.083,21.1208,21.0201,21.0327,681300.0
2006-12-11 12:00:00,33.42,33.53,33.34,33.49,543100.0,21.0264,21.0956,20.9761,21.0705,543100.0
2006-12-11 12:30:00,33.48,33.51,33.41,33.47,296400.0,21.0642,21.083,21.0201,21.0579,296400.0
2006-12-11 13:00:00,33.47,33.55,33.4,33.5,292100.0,21.0579,21.1082,21.0138,21.0768,292100.0
2006-12-11 13:30:00,33.5,33.64,33.45,33.6,407300.0,21.0768,21.1648,21.0453,21.1397,407300.0
2006-12-11 14:00:00,33.6,33.61,33.5,33.53,285300.0,21.1397,21.146,21.0768,21.0956,285300.0
2006-12-11 14:30:00,33.53,33.53,33.31,33.42,455800.0,21.0956,21.0956,20.9572,21.0264,455800.0
2006-12-11 15:00:00,33.43,33.54,33.35,33.47,604500.0,21.0327,21.1019,20.9824,21.0579,604500.0
2006-12-11 15:30:00,33.47,33.72,33.41,33.64,948100.0,21.0579,21.2152,21.0201,21.1648,948100.0
2006-12-12 09:30:00,33.53,33.64,33.25,33.63,765000.0,21.0956,21.1648,20.9195,21.1585,765000.0
2006-12-12 10:00:00,33.64,33.89,33.56,33.82,555900.0,21.1648,21.3221,21.1145,21.2781,555900.0
2006-12-12 10:30:00,33.82,33.92,33.6,33.66,387100.0,21.2781,21.341,21.1397,21.1774,387100.0
2006-12-12 11:00:00,33.67,33.72,33.55,33.57,328600.0,21.1837,21.2152,21.1082,21.1208,328600.0
2006-12-12 11:30:00,33.56,33.6,33.3,33.33,304200.0,21.1145,21.1397,20.9509,20.9698,304200.0
2006-12-12 12:00:00,33.3,33.42,33.12,33.15,521600.0,20.9509,21.0264,20.8377,20.8566,521600.0
2006-12-12 12:30:00,33.17,33.26,33.1,33.13,446300.0,20.8691,20.9258,20.8251,20.844,446300.0
2006-12-12 13:00:00,33.12,33.3,33.11,33.22,278200.0,20.8377,20.9509,20.8314,20.9006,278200.0
2006-12-12 13:30:00,33.23,33.39,33.22,33.37,269500.0,20.9069,21.0075,20.9006,20.995,269500.0
2006-12-12 14:00:00,33.37,33.66,33.36,33.66,545300.0,20.995,21.1774,20.9887,21.1774,545300.0
2006-12-12 14:30:00,33.66,33.75,33.52,33.61,446500.0,21.1774,21.234,21.0893,21.146,446500.0
2006-12-12 15:00:00,33.61,33.77,33.53,33.58,574500.0,21.146,21.2466,21.0956,21.1271,574500.0
2006-12-12 15:30:00,33.57,33.58,33.46,33.51,589900.0,21.1208,21.1271,21.0516,21.083,589900.0
2006-12-13 09:30:00,33.27,33.52,32.92,32.98,1149100.0,20.932,21.0893,20.7118,20.7496,1149100.0
2006-12-13 10:00:00,32.98,33.05,32.62,32.77,1053600.0,20.7496,20.7936,20.5231,20.6175,1053600.0
2006-12-13 10:30:00,32.78,32.98,32.55,32.94,782400.0,20.6238,20.7496,20.4791,20.7244,782400.0
2006-12-13 11:00:00,32.94,33.1,32.88,33.06,514600.0,20.7244,20.8251,20.6867,20.7999,514600.0
2006-12-13 11:30:00,33.07,33.22,33.05,33.12,420200.0,20.8062,20.9006,20.7936,20.8377,420200.0
2006-12-13 12:00:00,33.13,33.19,32.99,33.08,332200.0,20.844,20.8817,20.7559,20.8125,332200.0
2006-12-13 12:30:00,33.07,33.07,32.95,32.99,305900.0,20.8062,20.8062,20.7307,20.7559,305900.0
2006-12-13 13:00:00,32.99,33.04,32.98,32.99,223000.0,20.7559,20.7873,20.7496,20.7559,223000.0
2006-12-13 13:30:00,33.0,33.01,32.9,33.0,273300.0,20.7622,20.7685,20.6993,20.7622,273300.0
2006-12-13 14:00:00,33.0,33.02,32.82,32.84,348100.0,20.7622,20.7748,20.6489,20.6615,348100.0
2006-12-13 14:30:00,32.83,32.84,32.62,32.63,638700.0,20.6552,20.6615,20.5231,20.5294,638700.0
2006-12-13 15:00:00,32.62,32.73,32.58,32.72,537800.0,20.5231,20.5923,20.4979,20.586,537800.0
2006-12-13 15:30:00,32.71,32.86,32.71,32.8,989900.0,20.5797,20.6741,20.5797,20.6363,989900.0
2006-12-14 09:30:00,32.39,32.94,32.31,32.63,994200.0,20.3784,20.7244,20.3281,20.5294,994200.0
2006-12-14 10:00:00,32.63,32.89,32.6,32.76,725700.0,20.5294,20.693,20.5105,20.6112,725700.0
2006-12-14 10:30:00,32.76,32.87,32.73,32.81,460200.0,20.6112,20.6804,20.5923,20.6426,460200.0
2006-12-14 11:00:00,32.82,32.86,32.65,32.76,383700.0,20.6489,20.6741,20.542,20.6112,383700.0
2006-12-14 11:30:00,32.75,32.78,32.69,32.77,200800.0,20.6049,20.6238,20.5671,20.6175,200800.0
2006-12-14 12:00:00,32.77,32.78,32.57,32.61,332000.0,20.6175,20.6238,20.4916,20.5168,332000.0
2006-12-14 12:30:00,32.61,32.76,32.59,32.62,293700.0,20.5168,20.6112,20.5042,20.5231,293700.0
2006-12-14 13:00:00,32.63,32.75,32.61,32.66,331200.0,20.5294,20.6049,20.5168,20.5483,331200.0
2006-12-14 13:30:00,32.66,32.76,32.65,32.68,300300.0,20.5483,20.6112,20.542,20.5608,300300.0
2006-12-14 14:00:00,32.68,32.74,32.65,32.65,220000.0,20.5608,20.5986,20.542,20.542,220000.0
2006-12-14 14:30:00,32.66,32.74,32.56,32.68,446400.0,20.5483,20.5986,20.4853,20.5608,446400.0
2006-12-14 15:00:00,32.69,32.69,32.59,32.63,415200.0,20.5671,20.5671,20.5042,20.5294,415200.0
2006-12-14 15:30:00,32.62,32.63,32.55,32.61,566700.0,20.5231,20.5294,20.4791,20.5168,566700.0
2006-12-15 09:30:00,32.88,32.88,32.01,32.49,1899900.0,20.6867,20.6867,20.1393,20.4413,1899900.0
2006-12-15 10:00:00,32.5,33.08,32.43,33.04,674400.0,20.4476,20.8125,20.4036,20.7873,674400.0
2006-12-15 10:30:00,33.04,33.17,32.81,32.87,539600.0,20.7873,20.8691,20.6426,20.6804,539600.0
2006-12-15 11:00:00,32.88,32.96,32.59,32.6,427900.0,20.6867,20.737,20.5042,20.5105,427900.0
2006-12-15 11:30:00,32.61,32.67,32.57,32.63,240100.0,20.5168,20.5546,20.4916,20.5294,240100.0
2006-12-15 12:00:00,32.63,32.64,32.49,32.54,247200.0,20.5294,20.5357,20.4413,20.4728,247200.0
2006-12-15 12:30:00,32.53,32.74,32.52,32.63,210400.0,20.4665,20.5986,20.4602,20.5294,210400.0
2006-12-15 13:00:00,32.64,32.77,32.55,32.55,311600.0,20.5357,20.6175,20.4791,20.4791,311600.0
2006-12-15 13:30:00,32.56,32.72,32.51,32.71,309400.0,20.4853,20.586,20.4539,20.5797,309400.0
2006-12-15 14:00:00,32.7,32.81,32.69,32.78,246000.0,20.5734,20.6426,20.5671,20.6238,246000.0
2006-12-15 14:30:00,32.78,32.87,32.74,32.86,268800.0,20.6238,20.6804,20.5986,20.6741,268800.0
2006-12-15 15:00:00,32.86,32.91,32.78,32.79,470800.0,20.6741,20.7056,20.6238,20.6301,470800.0
2006-12-15 15:30:00,32.78,32.86,32.69,32.74,831100.0,20.6238,20.6741,20.5671,20.5986,831100.0
2006-12-18 09:30:00,32.73,33.2,32.33,32.46,640600.0,20.5923,20.888,20.3406,20.4224,640600.0
2006-12-18 10:00:00,32.46,32.53,32.37,32.49,986900.0,20.4224,20.4665,20.3658,20.4413,986900.0
2006-12-18 10:30:00,32.5,32.5,32.26,32.32,472100.0,20.4476,20.4476,20.2966,20.3344,472100.0
2006-12-18 11:00:00,32.32,32.51,32.27,32.35,554300.0,20.3344,20.4539,20.3029,20.3532,554300.0
2006-12-18 11:30:00,32.35,32.36,32.18,32.21,779600.0,20.3532,20.3595,20.2463,20.2651,779600.0
2006-12-18 12:00:00,32.2,32.34,32.12,32.23,678800.0,20.2589,20.3469,20.2085,20.2777,678800.0
2006-12-18 12:30:00,32.23,32.27,32.12,32.19,419400.0,20.2777,20.3029,20.2085,20.2526,419400.0
2006-12-18 13:00:00,32.18,32.25,32.1,32.2,427200.0,20.2463,20.2903,20.1959,20.2589,427200.0
2006-12-18 13:30:00,32.2,32.29,32.11,32.25,295300.0,20.2589,20.3155,20.2022,20.2903,295300.0
2006-12-18 14:00:00,32.27,32.28,32.14,32.16,228300.0,20.3029,20.3092,20.2211,20.2337,228300.0
2006-12-18 14:30:00,32.16,32.17,32.0,32.05,545100.0,20.2337,20.24,20.133,20.1645,545100.0
2006-12-18 15:00:00,32.05,32.07,31.95,31.99,440200.0,20.1645,20.1771,20.1016,20.1267,440200.0
2006-12-18 15:30:00,32.0,32.07,31.95,32.05,984900.0,20.133,20.1771,20.1016,20.1645,984900.0
2006-12-19 09:30:00,32.0,32.1,31.82,31.9,611800.0,20.133,20.1959,20.0198,20.0701,611800.0
2006-12-19 10:00:00,31.9,32.28,31.9,32.25,475800.0,20.0701,20.3092,20.0701,20.2903,475800.0
2006-12-19 10:30:00,32.25,32.44,32.24,32.39,451300.0,20.2903,20.4098,20.284,20.3784,451300.0
2006-12-19 11:00:00,32.38,32.6,32.38,32.44,772700.0,20.3721,20.5105,20.3721,20.4098,772700.0
2006-12-19 11:30:00,32.44,32.47,32.3,32.46,345200.0,20.4098,20.4287,20.3218,20.4224,345200.0
2006-12-19 12:00:00,32.46,32.53,32.41,32.49,330400.0,20.4224,20.4665,20.391,20.4413,330400.0
2006-12-19 12:30:00,32.5,32.55,32.45,32.54,280300.0,20.4476,20.4791,20.4161,20.4728,280300.0
2006-12-19 13:00:00,32.54,32.55,32.44,32.45,285300.0,20.4728,20.4791,20.4098,20.4161,285300.0
2006-12-19 13:30:00,32.45,32.55,32.42,32.5,239700.0,20.4161,20.4791,20.3973,20.4476,239700.0
2006-12-19 14:00:00,32.5,32.68,32.49,32.65,477800.0,20.4476,20.5608,20.4413,20.542,477800.0
2006-12-19 14:30:00,32.65,32.67,32.59,32.61,327700.0,20.542,20.5546,20.5042,20.5168,327700.0
2006-12-19 15:00:00,32.62,32.83,32.6,32.81,504100.0,20.5231,20.6552,20.5105,20.6426,504100.0
2006-12-19 15:30:00,32.81,32.9,32.68,32.74,996800.0,20.6426,20.6993,20.5608,20.5986,996800.0
2006-12-20 09:30:00,32.74,32.78,32.28,32.61,837900.0,20.5986,20.6238,20.3092,20.5168,837900.0
2006-12-20 10:00:00,32.6,32.74,32.54,32.57,528000.0,20.5105,20.5986,20.4728,20.4916,528000.0
2006-12-20 10:30:00,32.56,32.69,32.55,32.65,672700.0,20.4853,20.5671,20.4791,20.542,672700.0
2006-12-20 11:00:00,32.66,32.72,32.51,32.55,370500.0,20.5483,20.586,20.4539,20.4791,370500.0
2006-12-20 11:30:00,32.55,32.56,32.2,32.3,3462000.0,20.4791,20.4853,20.2589,20.3218,3462000.0
2006-12-20 12:00:00,32.3,32.4,32.18,32.21,546400.0,20.3218,20.3847,20.2463,20.2651,546400.0
2006-12-20 12:30:00,32.21,32.21,32.01,32.03,394800.0,20.2651,20.2651,20.1393,20.1519,394800.0
2006-12-20 13:00:00,32.03,32.07,31.8,31.97,676000.0,20.1519,20.1771,20.0072,20.1141,676000.0
2006-12-20 13:30:00,31.97,31.98,31.83,31.86,358000.0,20.1141,20.1204,20.0261,20.0449,358000.0
2006-12-20 14:00:00,31.86,31.93,31.82,31.83,411300.0,20.0449,20.089,20.0198,20.0261,411300.0
2006-12-20 14:30:00,31.83,31.9,31.75,31.82,513300.0,20.0261,20.0701,19.9757,20.0198,513300.0
2006-12-20 15:00:00,31.81,31.98,31.68,31.96,707800.0,20.0135,20.1204,19.9317,20.1079,707800.0
2006-12-20 15:30:00,31.96,32.0,31.87,31.91,588500.0,20.1079,20.133,20.0512,20.0764,588500.0
2006-12-21 09:30:00,31.65,32.18,31.5,31.87,743500.0,19.9128,20.2463,19.8184,20.0512,743500.0
2006-12-21 10:00:00,31.87,31.96,31.78,31.82,359500.0,20.0512,20.1079,19.9946,20.0198,359500.0
2006-12-21 10:30:00,31.81,31.88,31.65,31.79,357700.0,20.0135,20.0575,19.9128,20.0009,357700.0
2006-12-21 11:00:00,31.8,31.83,31.75,31.78,294200.0,20.0072,20.0261,19.9757,19.9946,294200.0
2006-12-21 11:30:00,31.78,31.85,31.78,31.84,244400.0,19.9946,20.0386,19.9946,20.0324,244400.0
2006-12-21 12:00:00,31.83,31.84,31.65,31.75,358100.0,20.0261,20.0324,19.9128,19.9757,358100.0
2006-12-21 12:30:00,31.75,31.78,31.7,31.7,347000.0,19.9757,19.9946,19.9443,19.9443,347000.0
2006-12-21 13:00:00,31.71,32.0,31.56,31.62,469500.0,19.9506,20.133,19.8562,19.8939,469500.0
2006-12-21 13:30:00,31.62,31.64,31.43,31.46,447200.0,19.8939,19.9065,19.7744,19.7933,447200.0
2006-12-21 14:00:00,31.45,31.48,31.34,31.34,612400.0,19.787,19.8059,19.7178,19.7178,612400.0
2006-12-21 14:30:00,31.34,31.41,31.31,31.33,608200.0,19.7178,19.7618,19.6989,19.7115,608200.0
2006-12-21 15:00:00,31.33,31.49,31.33,31.42,714600.0,19.7115,19.8122,19.7115,19.7681,714600.0
2006-12-21 15:30:00,31.42,31.55,31.42,31.48,635400.0,19.7681,19.8499,19.7681,19.8059,635400.0
2006-12-22 09:30:00,31.34,31.64,31.3,31.39,407900.0,19.7178,19.9065,19.6926,19.7492,407900.0
2006-12-22 10:00:00,31.4,31.43,31.32,31.4,393700.0,19.7555,19.7744,19.7052,19.7555,393700.0
2006-12-22 10:30:00,31.4,31.42,31.26,31.27,564900.0,19.7555,19.7681,19.6674,19.6737,564900.0
2006-12-22 11:00:00,31.27,31.31,31.2,31.21,289400.0,19.6737,19.6989,19.6297,19.636,289400.0
2006-12-22 11:30:00,31.21,31.37,31.2,31.35,257900.0,19.636,19.7367,19.6297,19.7241,257900.0
2006-12-22 12:00:00,31.35,31.37,31.21,31.23,217300.0,19.7241,19.7367,19.636,19.6486,217300.0
2006-12-22 12:30:00,31.22,31.45,31.22,31.42,268100.0,19.6423,19.787,19.6423,19.7681,268100.0
2006-12-22 13:00:00,31.42,31.43,31.34,31.35,187900.0,19.7681,19.7744,19.7178,19.7241,187900.0
2006-12-22 13:30:00,31.36,31.45,31.25,31.44,219300.0,19.7304,19.787,19.6612,19.7807,219300.0
2006-12-22 14:00:00,31.44,31.51,31.4,31.5,233500.0,19.7807,19.8247,19.7555,19.8184,233500.0
2006-12-22 14:30:00,31.51,31.55,31.48,31.5,237300.0,19.8247,19.8499,19.8059,19.8184,237300.0
2006-12-22 15:00:00,31.5,31.61,31.44,31.46,295500.0,19.8184,19.8876,19.7807,19.7933,295500.0
2006-12-22 15:30:00,31.45,31.5,31.39,31.46,431200.0,19.787,19.8184,19.7492,19.7933,431200.0
2006-12-26 09:30:00,32.1,32.38,31.25,31.78,691900.0,20.1959,20.3721,19.6612,19.9946,691900.0
2006-12-26 10:00:00,31.79,31.88,31.72,31.72,220900.0,20.0009,20.0575,19.9569,19.9569,220900.0
2006-12-26 10:30:00,31.72,31.73,31.55,31.56,262200.0,19.9569,19.9631,19.8499,19.8562,262200.0
2006-12-26 11:00:00,31.56,31.77,31.56,31.75,224600.0,19.8562,19.9883,19.8562,19.9757,224600.0
2006-12-26 11:30:00,31.99,31.99,31.74,31.92,303300.0,20.1267,20.1267,19.9694,20.0827,303300.0
2006-12-26 12:00:00,31.91,31.92,31.75,31.8,224700.0,20.0764,20.0827,19.9757,20.0072,224700.0
2006-12-26 12:30:00,31.8,31.82,31.72,31.76,94100.0,20.0072,20.0198,19.9569,19.982,94100.0
2006-12-26 13:00:00,31.75,31.79,31.75,31.75,177300.0,19.9757,20.0009,19.9757,19.9757,177300.0
2006-12-26 13:30:00,31.75,31.9,31.74,31.81,302700.0,19.9757,20.0701,19.9694,20.0135,302700.0
2006-12-26 14:00:00,31.81,31.91,31.79,31.89,257300.0,20.0135,20.0764,20.0009,20.0638,257300.0
2006-12-26 14:30:00,31.89,31.91,31.84,31.85,172700.0,20.0638,20.0764,20.0324,20.0386,172700.0
2006-12-26 15:00:00,31.85,31.93,31.82,31.9,283700.0,20.0386,20.089,20.0198,20.0701,283700.0
2006-12-26 15:30:00,31.9,31.99,31.88,31.91,486400.0,20.0701,20.1267,20.0575,20.0764,486400.0
2006-12-27 09:30:00,31.94,32.35,31.66,32.17,696800.0,20.0953,20.3532,19.9191,20.24,696800.0
2006-12-27 10:00:00,32.18,32.25,32.02,32.15,498900.0,20.2463,20.2903,20.1456,20.2274,498900.0
2006-12-27 10:30:00,32.14,32.23,31.9,31.99,591500.0,20.2211,20.2777,20.0701,20.1267,591500.0
2006-12-27 11:00:00,31.99,32.08,31.83,31.87,344600.0,20.1267,20.1834,20.0261,20.0512,344600.0
2006-12-27 11:30:00,31.88,31.97,31.86,31.97,147600.0,20.0575,20.1141,20.0449,20.1141,147600.0
2006-12-27 12:00:00,31.98,32.0,31.94,31.95,116200.0,20.1204,20.133,20.0953,20.1016,116200.0
2006-12-27 12:30:00,31.95,32.02,31.95,32.01,174500.0,20.1016,20.1456,20.1016,20.1393,174500.0
2006-12-27 13:00:00,32.01,32.02,31.98,32.01,128100.0,20.1393,20.1456,20.1204,20.1393,128100.0
2006-12-27 13:30:00,32.01,32.06,32.0,32.06,253200.0,20.1393,20.1708,20.133,20.1708,253200.0
2006-12-27 14:00:00,32.06,32.15,32.04,32.13,260000.0,20.1708,20.2274,20.1582,20.2148,260000.0
2006-12-27 14:30:00,32.13,32.14,32.08,32.12,150500.0,20.2148,20.2211,20.1834,20.2085,150500.0
2006-12-27 15:00:00,32.12,32.21,32.1,32.15,389000.0,20.2085,20.2651,20.1959,20.2274,389000.0
2006-12-27 15:30:00,32.15,32.17,32.14,32.17,356300.0,20.2274,20.24,20.2211,20.24,356300.0
2006-12-28 09:30:00,31.92,32.39,31.8,32.39,1072800.0,20.0827,20.3784,20.0072,20.3784,1072800.0
2006-12-28 10:00:00,32.38,32.44,32.08,32.22,330400.0,20.3721,20.4098,20.1834,20.2714,330400.0
2006-12-28 10:30:00,32.21,32.25,32.15,32.2,168700.0,20.2651,20.2903,20.2274,20.2589,168700.0
2006-12-28 11:00:00,32.2,32.34,32.17,32.2,396100.0,20.2589,20.3469,20.24,20.2589,396100.0
2006-12-28 11:30:00,32.2,32.25,32.15,32.15,149800.0,20.2589,20.2903,20.2274,20.2274,149800.0
2006-12-28 12:00:00,32.16,32.16,32.05,32.09,180000.0,20.2337,20.2337,20.1645,20.1896,180000.0
2006-12-28 12:30:00,32.1,32.31,32.1,32.3,346000.0,20.1959,20.3281,20.1959,20.3218,346000.0
2006-12-28 13:00:00,32.3,32.36,32.29,32.31,197500.0,20.3218,20.3595,20.3155,20.3281,197500.0
2006-12-28 13:30:00,32.32,32.37,32.3,32.35,177000.0,20.3344,20.3658,20.3218,20.3532,177000.0
2006-12-28 14:00:00,32.35,32.54,32.33,32.43,520000.0,20.3532,20.4728,20.3406,20.4036,520000.0
2006-12-28 14:30:00,32.42,32.47,32.39,32.42,137700.0,20.3973,20.4287,20.3784,20.3973,137700.0
2006-12-28 15:00:00,32.42,32.42,32.25,32.27,183000.0,20.3973,20.3973,20.2903,20.3029,183000.0
2006-12-28 15:30:00,32.27,32.32,32.22,32.23,331500.0,20.3029,20.3344,20.2714,20.2777,331500.0
2006-12-29 09:30:00,31.86,32.56,31.86,32.32,357200.0,20.0449,20.4853,20.0449,20.3344,357200.0
2006-12-29 10:00:00,32.3,32.3,32.08,32.09,209000.0,20.3218,20.3218,20.1834,20.1896,209000.0
2006-12-29 10:30:00,32.1,32.12,31.97,32.0,368600.0,20.1959,20.2085,20.1141,20.133,368600.0
2006-12-29 11:00:00,32.01,32.08,32.0,32.02,182300.0,20.1393,20.1834,20.133,20.1456,182300.0
2006-12-29 11:30:00,32.02,32.08,32.0,32.07,126900.0,20.1456,20.1834,20.133,20.1771,126900.0
2006-12-29 12:00:00,32.07,32.23,32.07,32.2,283600.0,20.1771,20.2777,20.1771,20.2589,283600.0
2006-12-29 12:30:00,32.22,32.22,32.11,32.12,128200.0,20.2714,20.2714,20.2022,20.2085,128200.0
2006-12-29 13:00:00,32.12,32.21,32.05,32.05,163700.0,20.2085,20.2651,20.1645,20.1645,163700.0
2006-12-29 13:30:00,32.05,32.06,32.0,32.0,128200.0,20.1645,20.1708,20.133,20.133,128200.0
2006-12-29 14:00:00,32.01,32.05,32.0,32.0,183200.0,20.1393,20.1645,20.133,20.133,183200.0
2006-12-29 14:30:00,32.01,32.04,31.99,32.02,229600.0,20.1393,20.1582,20.1267,20.1456,229600.0
2006-12-29 15:00:00,32.03,32.03,31.91,31.95,275100.0,20.1519,20.1519,20.0764,20.1016,275100.0
2006-12-29 15:30:00,31.95,32.06,31.92,31.92,524900.0,20.1016,20.1708,20.0827,20.0827,524900.0
2007-01-03 09:30:00,32.28,32.75,32.1,32.17,957900.0,20.3092,20.6049,20.1959,20.24,957900.0
2007-01-03 10:00:00,32.16,32.34,32.05,32.2,796100.0,20.2337,20.3469,20.1645,20.2589,796100.0
2007-01-03 10:30:00,32.2,32.21,32.12,32.16,723000.0,20.2589,20.2651,20.2085,20.2337,723000.0
2007-01-03 11:00:00,32.16,32.21,32.1,32.17,523800.0,20.2337,20.2651,20.1959,20.24,523800.0
2007-01-03 11:30:00,32.17,32.28,32.14,32.18,322900.0,20.24,20.3092,20.2211,20.2463,322900.0
2007-01-03 12:00:00,32.18,32.19,31.99,32.04,424200.0,20.2463,20.2526,20.1267,20.1582,424200.0
2007-01-03 12:30:00,32.04,32.08,32.0,32.05,424200.0,20.1582,20.1834,20.133,20.1645,424200.0
2007-01-03 13:00:00,32.05,32.07,31.96,31.96,420100.0,20.1645,20.1771,20.1079,20.1079,420100.0
2007-01-03 13:30:00,31.96,32.06,31.95,32.03,415000.0,20.1079,20.1708,20.1016,20.1519,415000.0
2007-01-03 14:00:00,32.03,32.07,31.89,31.98,436800.0,20.1519,20.1771,20.0638,20.1204,436800.0
2007-01-03 14:30:00,31.99,32.07,31.91,31.91,501400.0,20.1267,20.1771,20.0764,20.0764,501400.0
2007-01-03 15:00:00,31.91,32.01,31.82,31.97,363400.0,20.0764,20.1393,20.0198,20.1141,363400.0
2007-01-03 15:30:00,31.97,32.1,31.96,32.04,563400.0,20.1141,20.1959,20.1079,20.1582,563400.0
2007-01-04 09:30:00,31.5,32.09,30.61,31.54,534200.0,19.8184,20.1896,19.2585,19.8436,534200.0
2007-01-04 10:00:00,31.53,31.81,31.51,31.54,333200.0,19.8373,20.0135,19.8247,19.8436,333200.0
2007-01-04 10:30:00,31.55,31.84,31.5,31.7,314600.0,19.8499,20.0324,19.8184,19.9443,314600.0
2007-01-04 11:00:00,31.7,31.87,31.68,31.78,339400.0,19.9443,20.0512,19.9317,19.9946,339400.0
2007-01-04 11:30:00,31.78,31.86,31.77,31.83,194400.0,19.9946,20.0449,19.9883,20.0261,194400.0
2007-01-04 12:00:00,31.82,31.86,31.76,31.77,175100.0,20.0198,20.0449,19.982,19.9883,175100.0
2007-01-04 12:30:00,31.77,32.0,31.75,32.0,251000.0,19.9883,20.133,19.9757,20.133,251000.0
2007-01-04 13:00:00,31.99,32.07,31.96,32.01,208800.0,20.1267,20.1771,20.1079,20.1393,208800.0
2007-01-04 13:30:00,32.01,32.03,31.95,32.03,249500.0,20.1393,20.1519,20.1016,20.1519,249500.0
2007-01-04 14:00:00,32.03,32.03,31.95,31.97,382300.0,20.1519,20.1519,20.1016,20.1141,382300.0
2007-01-04 14:30:00,31.96,32.05,31.91,32.04,366100.0,20.1079,20.1645,20.0764,20.1582,366100.0
2007-01-04 15:00:00,32.04,32.04,31.95,31.96,238100.0,20.1582,20.1582,20.1016,20.1079,238100.0
2007-01-04 15:30:00,31.96,32.02,31.87,31.87,519400.0,20.1079,20.1456,20.0512,20.0512,519400.0
2007-01-05 09:30:00,31.53,31.85,31.36,31.69,427600.0,19.8373,20.0386,19.7304,19.938,427600.0
2007-01-05 10:00:00,31.69,31.83,31.6,31.67,265000.0,19.938,20.0261,19.8814,19.9254,265000.0
2007-01-05 10:30:00,31.67,31.76,31.56,31.68,183100.0,19.9254,19.982,19.8562,19.9317,183100.0
2007-01-05 11:00:00,31.69,31.76,31.5,31.51,408700.0,19.938,19.982,19.8184,19.8247,408700.0
2007-01-05 11:30:00,31.51,31.58,31.4,31.44,330200.0,19.8247,19.8688,19.7555,19.7807,330200.0
2007-01-05 12:00:00,31.45,31.54,31.4,31.44,149700.0,19.787,19.8436,19.7555,19.7807,149700.0
2007-01-05 12:30:00,31.45,31.57,31.45,31.56,230300.0,19.787,19.8625,19.787,19.8562,230300.0
2007-01-05 13:00:00,31.57,31.66,31.52,31.62,279300.0,19.8625,19.9191,19.831,19.8939,279300.0
2007-01-05 13:30:00,31.62,31.72,31.53,31.69,278900.0,19.8939,19.9569,19.8373,19.938,278900.0
2007-01-05 14:00:00,31.69,31.74,31.59,31.73,299300.0,19.938,19.9694,19.8751,19.9631,299300.0
2007-01-05 14:30:00,31.73,31.8,31.7,31.72,374100.0,19.9631,20.0072,19.9443,19.9569,374100.0
2007-01-05 15:00:00,31.72,31.78,31.58,31.76,498400.0,19.9569,19.9946,19.8688,19.982,498400.0
2007-01-05 15:30:00,31.77,31.88,31.67,31.8,695900.0,19.9883,20.0575,19.9254,20.0072,695900.0
2007-01-08 09:30:00,31.82,32.05,31.32,31.61,661600.0,20.0198,20.1645,19.7052,19.8876,661600.0
2007-01-08 10:00:00,31.62,31.86,31.61,31.81,518900.0,19.8939,20.0449,19.8876,20.0135,518900.0
2007-01-08 10:30:00,31.81,32.0,31.8,31.89,466700.0,20.0135,20.133,20.0072,20.0638,466700.0
2007-01-08 11:00:00,31.9,31.96,31.82,31.86,233700.0,20.0701,20.1079,20.0198,20.0449,233700.0
2007-01-08 11:30:00,31.86,31.91,31.8,31.8,206200.0,20.0449,20.0764,20.0072,20.0072,206200.0
2007-01-08 12:00:00,31.79,31.79,31.6,31.61,212800.0,20.0009,20.0009,19.8814,19.8876,212800.0
2007-01-08 12:30:00,31.61,31.71,31.55,31.62,245500.0,19.8876,19.9506,19.8499,19.8939,245500.0
2007-01-08 13:00:00,31.63,31.77,31.59,31.77,225300.0,19.9002,19.9883,19.8751,19.9883,225300.0
2007-01-08 13:30:00,31.77,31.94,31.74,31.93,280300.0,19.9883,20.0953,19.9694,20.089,280300.0
2007-01-08 14:00:00,31.93,32.05,31.92,31.95,411200.0,20.089,20.1645,20.0827,20.1016,411200.0
2007-01-08 14:30:00,31.96,31.96,31.81,31.81,251900.0,20.1079,20.1079,20.0135,20.0135,251900.0
2007-01-08 15:00:00,31.81,31.94,31.8,31.88,302800.0,20.0135,20.0953,20.0072,20.0575,302800.0
2007-01-08 15:30:00,31.87,32.05,31.87,31.99,571600.0,20.0512,20.1645,20.0512,20.1267,571600.0
2007-01-09 09:30:00,31.94,31.95,31.48,31.49,493300.0,20.0953,20.1016,19.8059,19.8122,493300.0
2007-01-09 10:00:00,31.49,31.59,31.42,31.56,332000.0,19.8122,19.8751,19.7681,19.8562,332000.0
2007-01-09 10:30:00,31.55,31.67,31.44,31.67,594000.0,19.8499,19.9254,19.7807,19.9254,594000.0
2007-01-09 11:00:00,31.67,31.67,31.5,31.5,305700.0,19.9254,19.9254,19.8184,19.8184,305700.0
2007-01-09 11:30:00,31.51,31.51,31.36,31.37,300300.0,19.8247,19.8247,19.7304,19.7367,300300.0
2007-01-09 12:00:00,31.37,31.38,31.27,31.28,277000.0,19.7367,19.7429,19.6737,19.68,277000.0
2007-01-09 12:30:00,31.27,31.31,31.24,31.3,279300.0,19.6737,19.6989,19.6549,19.6926,279300.0
2007-01-09 13:00:00,31.29,31.32,31.24,31.3,279700.0,19.6863,19.7052,19.6549,19.6926,279700.0
2007-01-09 13:30:00,31.3,31.31,31.24,31.25,279200.0,19.6926,19.6989,19.6549,19.6612,279200.0
2007-01-09 14:00:00,31.25,31.29,31.23,31.24,349500.0,19.6612,19.6863,19.6486,19.6549,349500.0
2007-01-09 14:30:00,31.25,31.25,31.15,31.19,375900.0,19.6612,19.6612,19.5982,19.6234,375900.0
2007-01-09 15:00:00,31.2,31.25,31.17,31.23,475600.0,19.6297,19.6612,19.6108,19.6486,475600.0
2007-01-09 15:30:00,31.24,31.31,31.16,31.2,637000.0,19.6549,19.6989,19.6045,19.6297,637000.0
2007-01-10 09:30:00,31.47,31.47,30.61,30.68,954700.0,19.7996,19.7996,19.2585,19.3025,954700.0
2007-01-10 10:00:00,30.67,30.86,30.62,30.77,798700.0,19.2962,19.4158,19.2648,19.3592,798700.0
2007-01-10 10:30:00,30.77,31.03,30.75,30.97,734500.0,19.3592,19.5227,19.3466,19.485,734500.0
2007-01-10 11:00:00,30.96,30.97,30.79,30.85,436300.0,19.4787,19.485,19.3717,19.4095,436300.0
2007-01-10 11:30:00,30.86,30.95,30.85,30.9,413800.0,19.4158,19.4724,19.4095,19.4409,413800.0
2007-01-10 12:00:00,30.9,30.94,30.89,30.91,258300.0,19.4409,19.4661,19.4347,19.4472,258300.0
2007-01-10 12:30:00,30.91,30.93,30.89,30.92,334500.0,19.4472,19.4598,19.4347,19.4535,334500.0
2007-01-10 13:00:00,30.92,30.94,30.9,30.92,400600.0,19.4535,19.4661,19.4409,19.4535,400600.0
2007-01-10 13:30:00,30.91,31.06,30.91,31.01,500900.0,19.4472,19.5416,19.4472,19.5102,500900.0
2007-01-10 14:00:00,31.01,31.04,30.95,30.96,499400.0,19.5102,19.529,19.4724,19.4787,499400.0
2007-01-10 14:30:00,30.96,31.0,30.95,31.0,432800.0,19.4787,19.5039,19.4724,19.5039,432800.0
2007-01-10 15:00:00,30.99,31.02,30.99,31.0,506700.0,19.4976,19.5164,19.4976,19.5039,506700.0
2007-01-10 15:30:00,30.99,31.01,30.87,30.91,1087000.0,19.4976,19.5102,19.4221,19.4472,1087000.0
2007-01-11 09:30:00,30.2,31.4,30.2,31.26,525600.0,19.0005,19.7555,19.0005,19.6674,525600.0
2007-01-11 10:00:00,31.26,31.71,31.2,31.59,514000.0,19.6674,19.9506,19.6297,19.8751,514000.0
2007-01-11 10:30:00,31.59,31.83,31.59,31.83,579500.0,19.8751,20.0261,19.8751,20.0261,579500.0
2007-01-11 11:00:00,31.83,32.0,31.82,31.99,526400.0,20.0261,20.133,20.0198,20.1267,526400.0
2007-01-11 11:30:00,32.0,32.0,31.85,31.94,354400.0,20.133,20.133,20.0386,20.0953,354400.0
2007-01-11 12:00:00,31.94,31.97,31.85,31.92,292000.0,20.0953,20.1141,20.0386,20.0827,292000.0
2007-01-11 12:30:00,31.92,31.93,31.87,31.9,415600.0,20.0827,20.089,20.0512,20.0701,415600.0
2007-01-11 13:00:00,31.91,31.98,31.88,31.97,604800.0,20.0764,20.1204,20.0575,20.1141,604800.0
2007-01-11 13:30:00,31.97,31.99,31.95,31.97,403500.0,20.1141,20.1267,20.1016,20.1141,403500.0
2007-01-11 14:00:00,31.97,31.98,31.61,31.66,705200.0,20.1141,20.1204,19.8876,19.9191,705200.0
2007-01-11 14:30:00,31.65,31.82,31.65,31.8,332600.0,19.9128,20.0198,19.9128,20.0072,332600.0
2007-01-11 15:00:00,31.8,31.8,31.61,31.69,458700.0,20.0072,20.0072,19.8876,19.938,458700.0
2007-01-11 15:30:00,31.7,31.75,31.63,31.69,481800.0,19.9443,19.9757,19.9002,19.938,481800.0
2007-01-12 09:30:00,31.68,32.44,31.46,31.57,649200.0,19.9317,20.4098,19.7933,19.8625,649200.0
2007-01-12 10:00:00,31.57,31.58,31.14,31.16,637900.0,19.8625,19.8688,19.5919,19.6045,637900.0
2007-01-12 10:30:00,31.17,31.41,31.15,31.26,871300.0,19.6108,19.7618,19.5982,19.6674,871300.0
2007-01-12 11:00:00,31.27,31.31,31.21,31.28,579700.0,19.6737,19.6989,19.636,19.68,579700.0
2007-01-12 11:30:00,31.29,31.31,31.26,31.3,293800.0,19.6863,19.6989,19.6674,19.6926,293800.0
2007-01-12 12:00:00,31.3,31.3,31.27,31.29,200400.0,19.6926,19.6926,19.6737,19.6863,200400.0
2007-01-12 12:30:00,31.29,31.31,31.26,31.27,420200.0,19.6863,19.6989,19.6674,19.6737,420200.0
2007-01-12 13:00:00,31.28,31.31,31.22,31.22,409300.0,19.68,19.6989,19.6423,19.6423,409300.0
2007-01-12 13:30:00,31.22,31.25,31.14,31.19,462200.0,19.6423,19.6612,19.5919,19.6234,462200.0
2007-01-12 14:00:00,31.19,31.28,31.16,31.21,430800.0,19.6234,19.68,19.6045,19.636,430800.0
2007-01-12 14:30:00,31.21,31.22,31.0,31.08,599000.0,19.636,19.6423,19.5039,19.5542,599000.0
2007-01-12 15:00:00,31.08,31.11,30.99,30.99,734400.0,19.5542,19.5731,19.4976,19.4976,734400.0
2007-01-12 15:30:00,30.99,31.02,30.94,30.99,1145300.0,19.4976,19.5164,19.4661,19.4976,1145300.0
2007-01-16 09:30:00,30.96,31.31,30.7,30.98,1166100.0,19.4787,19.6989,19.3151,19.4913,1166100.0
2007-01-16 10:00:00,30.98,31.0,30.54,30.55,1049700.0,19.4913,19.5039,19.2145,19.2207,1049700.0
2007-01-16 10:30:00,30.55,30.67,30.46,30.6,820200.0,19.2207,19.2962,19.1641,19.2522,820200.0
2007-01-16 11:00:00,30.59,30.77,30.56,30.62,479100.0,19.2459,19.3592,19.227,19.2648,479100.0
2007-01-16 11:30:00,30.63,30.84,30.63,30.73,380300.0,19.2711,19.4032,19.2711,19.334,380300.0
2007-01-16 12:00:00,30.73,30.78,30.65,30.75,270600.0,19.334,19.3654,19.2837,19.3466,270600.0
2007-01-16 12:30:00,30.75,30.84,30.72,30.83,343700.0,19.3466,19.4032,19.3277,19.3969,343700.0
2007-01-16 13:00:00,30.82,30.83,30.75,30.8,171100.0,19.3906,19.3969,19.3466,19.378,171100.0
2007-01-16 13:30:00,30.8,30.87,30.75,30.85,248500.0,19.378,19.4221,19.3466,19.4095,248500.0
2007-01-16 14:00:00,30.86,30.95,30.82,30.94,303500.0,19.4158,19.4724,19.3906,19.4661,303500.0
2007-01-16 14:30:00,30.94,30.98,30.9,30.93,223100.0,19.4661,19.4913,19.4409,19.4598,223100.0
2007-01-16 15:00:00,30.93,31.06,30.91,31.04,457100.0,19.4598,19.5416,19.4472,19.529,457100.0
2007-01-16 15:30:00,31.05,31.1,30.97,31.01,942600.0,19.5353,19.5668,19.485,19.5102,942600.0
2007-01-17 09:30:00,31.08,31.28,30.71,30.92,548100.0,19.5542,19.68,19.3214,19.4535,548100.0
2007-01-17 10:00:00,30.93,31.1,30.79,30.95,315400.0,19.4598,19.5668,19.3717,19.4724,315400.0
2007-01-17 10:30:00,30.95,31.0,30.87,30.93,207100.0,19.4724,19.5039,19.4221,19.4598,207100.0
2007-01-17 11:00:00,30.93,31.1,30.93,31.01,461600.0,19.4598,19.5668,19.4598,19.5102,461600.0
2007-01-17 11:30:00,31.02,31.05,30.97,31.05,231300.0,19.5164,19.5353,19.485,19.5353,231300.0
2007-01-17 12:00:00,31.04,31.22,31.03,31.18,285400.0,19.529,19.6423,19.5227,19.6171,285400.0
2007-01-17 12:30:00,31.18,31.27,31.15,31.22,278500.0,19.6171,19.6737,19.5982,19.6423,278500.0
2007-01-17 13:00:00,31.21,31.29,31.13,31.27,344800.0,19.636,19.6863,19.5857,19.6737,344800.0
2007-01-17 13:30:00,31.28,31.38,31.28,31.31,336000.0,19.68,19.7429,19.68,19.6989,336000.0
2007-01-17 14:00:00,31.3,31.32,31.15,31.21,538400.0,19.6926,19.7052,19.5982,19.636,538400.0
2007-01-17 14:30:00,31.21,31.24,31.15,31.2,630800.0,19.636,19.6549,19.5982,19.6297,630800.0
2007-01-17 15:00:00,31.21,31.23,31.16,31.18,399400.0,19.636,19.6486,19.6045,19.6171,399400.0
2007-01-17 15:30:00,31.19,31.22,31.15,31.18,694900.0,19.6234,19.6423,19.5982,19.6171,694900.0
2007-01-18 09:30:00,31.34,31.34,30.9,30.92,774600.0,19.7178,19.7178,19.4409,19.4535,774600.0
2007-01-18 10:00:00,30.93,31.17,30.85,31.15,503100.0,19.4598,19.6108,19.4095,19.5982,503100.0
2007-01-18 10:30:00,31.16,31.17,30.95,30.99,407700.0,19.6045,19.6108,19.4724,19.4976,407700.0
2007-01-18 11:00:00,31.0,31.01,30.8,30.82,629700.0,19.5039,19.5102,19.378,19.3906,629700.0
2007-01-18 11:30:00,30.81,31.02,30.81,31.0,426900.0,19.3843,19.5164,19.3843,19.5039,426900.0
2007-01-18 12:00:00,31.01,31.03,30.94,31.0,243100.0,19.5102,19.5227,19.4661,19.5039,243100.0
2007-01-18 12:30:00,30.99,31.0,30.91,30.92,172800.0,19.4976,19.5039,19.4472,19.4535,172800.0
2007-01-18 13:00:00,30.92,30.96,30.91,30.94,165800.0,19.4535,19.4787,19.4472,19.4661,165800.0
2007-01-18 13:30:00,30.93,30.94,30.89,30.89,187300.0,19.4598,19.4661,19.4347,19.4347,187300.0
2007-01-18 14:00:00,30.89,30.9,30.78,30.79,283600.0,19.4347,19.4409,19.3654,19.3717,283600.0
2007-01-18 14:30:00,30.79,30.8,30.65,30.66,189800.0,19.3717,19.378,19.2837,19.29,189800.0
2007-01-18 15:00:00,30.65,30.69,30.58,30.65,451000.0,19.2837,19.3088,19.2396,19.2837,451000.0
2007-01-18 15:30:00,30.66,30.74,30.63,30.67,501500.0,19.29,19.3403,19.2711,19.2962,501500.0
2007-01-19 09:30:00,30.85,30.97,30.6,30.86,646200.0,19.4095,19.485,19.2522,19.4158,646200.0
2007-01-19 10:00:00,30.87,31.06,30.87,31.03,297600.0,19.4221,19.5416,19.4221,19.5227,297600.0
2007-01-19 10:30:00,31.03,31.25,31.03,31.24,354700.0,19.5227,19.6612,19.5227,19.6549,354700.0
2007-01-19 11:00:00,31.24,31.29,31.09,31.14,378700.0,19.6549,19.6863,19.5605,19.5919,378700.0
2007-01-19 11:30:00,31.15,31.15,31.09,31.13,212400.0,19.5982,19.5982,19.5605,19.5857,212400.0
2007-01-19 12:00:00,31.14,31.3,31.14,31.2,372000.0,19.5919,19.6926,19.5919,19.6297,372000.0
2007-01-19 12:30:00,31.2,31.29,31.2,31.22,167400.0,19.6297,19.6863,19.6297,19.6423,167400.0
2007-01-19 13:00:00,31.22,31.29,31.2,31.24,188600.0,19.6423,19.6863,19.6297,19.6549,188600.0
2007-01-19 13:30:00,31.23,31.27,31.15,31.19,220400.0,19.6486,19.6737,19.5982,19.6234,220400.0
2007-01-19 14:00:00,31.18,31.21,31.13,31.15,246800.0,19.6171,19.636,19.5857,19.5982,246800.0
2007-01-19 14:30:00,31.16,31.33,31.15,31.32,526400.0,19.6045,19.7115,19.5982,19.7052,526400.0
2007-01-19 15:00:00,31.32,31.37,31.29,31.33,375900.0,19.7052,19.7367,19.6863,19.7115,375900.0
2007-01-19 15:30:00,31.33,31.49,31.32,31.44,1106600.0,19.7115,19.8122,19.7052,19.7807,1106600.0
2007-01-22 09:30:00,31.76,32.18,31.66,32.0,1544000.0,19.982,20.2463,19.9191,20.133,1544000.0
2007-01-22 10:00:00,32.01,32.35,31.9,32.29,1385600.0,20.1393,20.3532,20.0701,20.3155,1385600.0
2007-01-22 10:30:00,32.28,32.42,32.19,32.3,910500.0,20.3092,20.3973,20.2526,20.3218,910500.0
2007-01-22 11:00:00,32.3,32.45,32.2,32.35,746700.0,20.3218,20.4161,20.2589,20.3532,746700.0
2007-01-22 11:30:00,32.35,32.43,32.3,32.37,594600.0,20.3532,20.4036,20.3218,20.3658,594600.0
2007-01-22 12:00:00,32.36,32.38,32.29,32.32,522100.0,20.3595,20.3721,20.3155,20.3344,522100.0
2007-01-22 12:30:00,32.31,32.32,32.01,32.04,472700.0,20.3281,20.3344,20.1393,20.1582,472700.0
2007-01-22 13:00:00,32.04,32.04,31.87,31.9,421100.0,20.1582,20.1582,20.0512,20.0701,421100.0
2007-01-22 13:30:00,31.89,31.9,31.73,31.81,321200.0,20.0638,20.0701,19.9631,20.0135,321200.0
2007-01-22 14:00:00,31.81,31.96,31.81,31.87,429900.0,20.0135,20.1079,20.0135,20.0512,429900.0
2007-01-22 14:30:00,31.87,31.93,31.81,31.83,342600.0,20.0512,20.089,20.0135,20.0261,342600.0
2007-01-22 15:00:00,31.83,31.9,31.79,31.81,386600.0,20.0261,20.0701,20.0009,20.0135,386600.0
2007-01-22 15:30:00,31.8,31.98,31.8,31.83,815400.0,20.0072,20.1204,20.0072,20.0261,815400.0
2007-01-23 09:30:00,32.18,32.47,32.06,32.44,1663900.0,20.2463,20.4287,20.1708,20.4098,1663900.0
2007-01-23 10:00:00,32.44,32.81,32.42,32.68,1883100.0,20.4098,20.6426,20.3973,20.5608,1883100.0
2007-01-23 10:30:00,32.69,32.95,32.67,32.7,1228700.0,20.5671,20.7307,20.5546,20.5734,1228700.0
2007-01-23 11:00:00,32.7,32.98,32.64,32.96,742400.0,20.5734,20.7496,20.5357,20.737,742400.0
2007-01-23 11:30:00,32.96,33.0,32.8,32.92,685600.0,20.737,20.7622,20.6363,20.7118,685600.0
2007-01-23 12:00:00,32.92,32.95,32.86,32.92,312900.0,20.7118,20.7307,20.6741,20.7118,312900.0
2007-01-23 12:30:00,32.93,32.96,32.86,32.89,296600.0,20.7181,20.737,20.6741,20.693,296600.0
2007-01-23 13:00:00,32.88,32.92,32.75,32.78,710200.0,20.6867,20.7118,20.6049,20.6238,710200.0
2007-01-23 13:30:00,32.78,32.86,32.75,32.86,481200.0,20.6238,20.6741,20.6049,20.6741,481200.0
2007-01-23 14:00:00,32.86,32.89,32.76,32.82,643000.0,20.6741,20.693,20.6112,20.6489,643000.0
2007-01-23 14:30:00,32.81,33.0,32.78,32.95,965000.0,20.6426,20.7622,20.6238,20.7307,965000.0
2007-01-23 15:00:00,32.95,32.99,32.81,32.83,821700.0,20.7307,20.7559,20.6426,20.6552,821700.0
2007-01-23 15:30:00,32.83,32.83,32.61,32.64,2960200.0,20.6552,20.6552,20.5168,20.5357,2960200.0
2007-01-24 09:30:00,32.75,32.9,32.28,32.3,2163700.0,20.6049,20.6993,20.3092,20.3218,2163700.0
2007-01-24 10:00:00,32.29,32.29,31.84,31.93,1569000.0,20.3155,20.3155,20.0324,20.089,1569000.0
2007-01-24 10:30:00,31.92,32.05,31.69,32.05,1517800.0,20.0827,20.1645,19.938,20.1645,1517800.0
2007-01-24 11:00:00,32.05,32.05,31.75,31.75,761700.0,20.1645,20.1645,19.9757,19.9757,761700.0
2007-01-24 11:30:00,31.74,31.79,31.66,31.75,685100.0,19.9694,20.0009,19.9191,19.9757,685100.0
2007-01-24 12:00:00,31.75,31.75,31.55,31.56,517300.0,19.9757,19.9757,19.8499,19.8562,517300.0
2007-01-24 12:30:00,31.56,31.67,31.48,31.65,714100.0,19.8562,19.9254,19.8059,19.9128,714100.0
2007-01-24 13:00:00,31.65,31.65,31.55,31.56,353100.0,19.9128,19.9128,19.8499,19.8562,353100.0
2007-01-24 13:30:00,31.57,31.69,31.51,31.55,501500.0,19.8625,19.938,19.8247,19.8499,501500.0
2007-01-24 14:00:00,31.55,31.78,31.5,31.62,493200.0,19.8499,19.9946,19.8184,19.8939,493200.0
2007-01-24 14:30:00,31.62,31.87,31.61,31.84,738700.0,19.8939,20.0512,19.8876,20.0324,738700.0
2007-01-24 15:00:00,31.84,32.13,31.83,31.95,1169800.0,20.0324,20.2148,20.0261,20.1016,1169800.0
2007-01-24 15:30:00,31.95,32.11,31.93,32.05,1156600.0,20.1016,20.2022,20.089,20.1645,1156600.0
2007-01-25 09:30:00,32.25,32.29,31.83,32.25,820600.0,20.2903,20.3155,20.0261,20.2903,820600.0
2007-01-25 10:00:00,32.27,32.29,31.99,32.04,604100.0,20.3029,20.3155,20.1267,20.1582,604100.0
2007-01-25 10:30:00,32.05,32.08,31.98,32.0,604000.0,20.1645,20.1834,20.1204,20.133,604000.0
2007-01-25 11:00:00,32.01,32.02,31.99,32.01,517000.0,20.1393,20.1456,20.1267,20.1393,517000.0
2007-01-25 11:30:00,32.01,32.01,31.95,31.96,350200.0,20.1393,20.1393,20.1016,20.1079,350200.0
2007-01-25 12:00:00,31.96,31.96,31.82,31.9,556300.0,20.1079,20.1079,20.0198,20.0701,556300.0
2007-01-25 12:30:00,31.9,32.0,31.87,31.97,271300.0,20.0701,20.133,20.0512,20.1141,271300.0
2007-01-25 13:00:00,31.98,32.06,31.95,32.0,287100.0,20.1204,20.1708,20.1016,20.133,287100.0
2007-01-25 13:30:00,32.0,32.02,31.88,31.89,368600.0,20.133,20.1456,20.0575,20.0638,368600.0
2007-01-25 14:00:00,31.89,31.93,31.73,31.75,365000.0,20.0638,20.089,19.9631,19.9757,365000.0
2007-01-25 14:30:00,31.73,31.92,31.73,31.83,525100.0,19.9631,20.0827,19.9631,20.0261,525100.0
2007-01-25 15:00:00,31.84,31.84,31.66,31.75,670500.0,20.0324,20.0324,19.9191,19.9757,670500.0
2007-01-25 15:30:00,31.75,31.88,31.71,31.81,692100.0,19.9757,20.0575,19.9506,20.0135,692100.0
2007-01-26 09:30:00,31.82,31.98,31.72,31.85,640300.0,20.0198,20.1204,19.9569,20.0386,640300.0
2007-01-26 10:00:00,31.85,31.86,31.69,31.75,468200.0,20.0386,20.0449,19.938,19.9757,468200.0
2007-01-26 10:30:00,31.75,31.76,31.58,31.63,379700.0,19.9757,19.982,19.8688,19.9002,379700.0
2007-01-26 11:00:00,31.63,31.65,31.55,31.59,620100.0,19.9002,19.9128,19.8499,19.8751,620100.0
2007-01-26 11:30:00,31.59,31.65,31.59,31.6,328200.0,19.8751,19.9128,19.8751,19.8814,328200.0
2007-01-26 12:00:00,31.6,31.61,31.54,31.57,301900.0,19.8814,19.8876,19.8436,19.8625,301900.0
2007-01-26 12:30:00,31.57,31.6,31.54,31.59,233600.0,19.8625,19.8814,19.8436,19.8751,233600.0
2007-01-26 13:00:00,31.59,31.59,31.5,31.5,231700.0,19.8751,19.8751,19.8184,19.8184,231700.0
2007-01-26 13:30:00,31.5,31.51,31.36,31.38,296100.0,19.8184,19.8247,19.7304,19.7429,296100.0
2007-01-26 14:00:00,31.38,31.53,31.35,31.51,356800.0,19.7429,19.8373,19.7241,19.8247,356800.0
2007-01-26 14:30:00,31.52,31.52,31.42,31.5,306800.0,19.831,19.831,19.7681,19.8184,306800.0
2007-01-26 15:00:00,31.49,31.58,31.49,31.51,339200.0,19.8122,19.8688,19.8122,19.8247,339200.0
2007-01-26 15:30:00,31.52,31.54,31.45,31.53,479100.0,19.831,19.8436,19.787,19.8373,479100.0
2007-01-29 09:30:00,31.54,31.61,31.27,31.48,998200.0,19.8436,19.8876,19.6737,19.8059,998200.0
2007-01-29 10:00:00,31.49,31.53,31.28,31.44,723300.0,19.8122,19.8373,19.68,19.7807,723300.0
2007-01-29 10:30:00,31.45,31.55,31.4,31.41,434400.0,19.787,19.8499,19.7555,19.7618,434400.0
2007-01-29 11:00:00,31.41,31.5,31.38,31.4,259700.0,19.7618,19.8184,19.7429,19.7555,259700.0
2007-01-29 11:30:00,31.41,31.46,31.4,31.45,205600.0,19.7618,19.7933,19.7555,19.787,205600.0
2007-01-29 12:00:00,31.44,31.54,31.41,31.49,323800.0,19.7807,19.8436,19.7618,19.8122,323800.0
2007-01-29 12:30:00,31.49,31.54,31.46,31.5,310000.0,19.8122,19.8436,19.7933,19.8184,310000.0
2007-01-29 13:00:00,31.51,31.51,31.39,31.41,315100.0,19.8247,19.8247,19.7492,19.7618,315100.0
2007-01-29 13:30:00,31.4,31.43,31.25,31.25,488000.0,19.7555,19.7744,19.6612,19.6612,488000.0
2007-01-29 14:00:00,31.25,31.35,31.15,31.29,472300.0,19.6612,19.7241,19.5982,19.6863,472300.0
2007-01-29 14:30:00,31.28,31.29,31.18,31.18,382600.0,19.68,19.6863,19.6171,19.6171,382600.0
2007-01-29 15:00:00,31.18,31.26,31.17,31.2,575700.0,19.6171,19.6674,19.6108,19.6297,575700.0
2007-01-29 15:30:00,31.2,31.27,31.12,31.26,748500.0,19.6297,19.6737,19.5794,19.6674,748500.0
2007-01-30 09:30:00,31.4,31.75,31.37,31.59,729800.0,19.7555,19.9757,19.7367,19.8751,729800.0
2007-01-30 10:00:00,31.58,31.7,31.48,31.51,534600.0,19.8688,19.9443,19.8059,19.8247,534600.0
2007-01-30 10:30:00,31.51,31.59,31.5,31.56,309800.0,19.8247,19.8751,19.8184,19.8562,309800.0
2007-01-30 11:00:00,31.56,31.64,31.55,31.59,315900.0,19.8562,19.9065,19.8499,19.8751,315900.0
2007-01-30 11:30:00,31.59,31.64,31.58,31.62,310800.0,19.8751,19.9065,19.8688,19.8939,310800.0
2007-01-30 12:00:00,31.62,31.63,31.58,31.61,325700.0,19.8939,19.9002,19.8688,19.8876,325700.0
2007-01-30 12:30:00,31.6,31.64,31.58,31.6,262700.0,19.8814,19.9065,19.8688,19.8814,262700.0
2007-01-30 13:00:00,31.59,31.62,31.54,31.55,275200.0,19.8751,19.8939,19.8436,19.8499,275200.0
2007-01-30 13:30:00,31.55,31.62,31.52,31.53,401500.0,19.8499,19.8939,19.831,19.8373,401500.0
2007-01-30 14:00:00,31.53,31.63,31.53,31.6,274600.0,19.8373,19.9002,19.8373,19.8814,274600.0
2007-01-30 14:30:00,31.6,31.62,31.53,31.56,461700.0,19.8814,19.8939,19.8373,19.8562,461700.0
2007-01-30 15:00:00,31.55,31.69,31.55,31.61,1022100.0,19.8499,19.938,19.8499,19.8876,1022100.0
2007-01-30 15:30:00,31.61,31.64,31.48,31.49,926100.0,19.8876,19.9065,19.8059,19.8122,926100.0
2007-01-31 09:30:00,31.5,31.68,31.5,31.66,428500.0,19.8184,19.9317,19.8184,19.9191,428500.0
2007-01-31 10:00:00,31.68,31.68,31.54,31.62,251300.0,19.9317,19.9317,19.8436,19.8939,251300.0
2007-01-31 10:30:00,31.61,31.63,31.55,31.57,249300.0,19.8876,19.9002,19.8499,19.8625,249300.0
2007-01-31 11:00:00,31.57,31.64,31.56,31.61,139400.0,19.8625,19.9065,19.8562,19.8876,139400.0
2007-01-31 11:30:00,31.62,31.85,31.62,31.81,329900.0,19.8939,20.0386,19.8939,20.0135,329900.0
2007-01-31 12:00:00,31.81,31.88,31.76,31.87,177700.0,20.0135,20.0575,19.982,20.0512,177700.0
2007-01-31 12:30:00,31.85,31.87,31.76,31.78,200600.0,20.0386,20.0512,19.982,19.9946,200600.0
2007-01-31 13:00:00,31.78,31.87,31.78,31.85,194700.0,19.9946,20.0512,19.9946,20.0386,194700.0
2007-01-31 13:30:00,31.84,31.85,31.76,31.83,202300.0,20.0324,20.0386,19.982,20.0261,202300.0
2007-01-31 14:00:00,31.83,31.97,31.8,31.92,386200.0,20.0261,20.1141,20.0072,20.0827,386200.0
2007-01-31 14:30:00,31.91,32.05,31.81,32.02,504200.0,20.0764,20.1645,20.0135,20.1456,504200.0
2007-01-31 15:00:00,32.02,32.2,31.97,32.2,694500.0,20.1456,20.2589,20.1141,20.2589,694500.0
2007-01-31 15:30:00,32.19,32.23,32.0,32.08,1056900.0,20.2526,20.2777,20.133,20.1834,1056900.0
2007-02-01 09:30:00,34.31,35.57,34.31,35.23,5033000.0,21.5864,22.3791,21.5864,22.1652,5033000.0
2007-02-01 10:00:00,35.22,35.29,34.41,34.91,2589700.0,22.1589,22.2029,21.6493,21.9639,2589700.0
2007-02-01 10:30:00,34.92,34.99,34.67,34.97,1330700.0,21.9702,22.0142,21.8129,22.0016,1330700.0
2007-02-01 11:00:00,34.97,35.11,34.8,34.8,946500.0,22.0016,22.0897,21.8947,21.8947,946500.0
2007-02-01 11:30:00,34.8,35.03,34.75,35.01,1166000.0,21.8947,22.0394,21.8632,22.0268,1166000.0
2007-02-01 12:00:00,35.01,35.09,34.94,35.09,656900.0,22.0268,22.0771,21.9827,22.0771,656900.0
2007-02-01 12:30:00,35.08,35.45,35.07,35.38,1411600.0,22.0708,22.3036,22.0645,22.2596,1411600.0
2007-02-01 13:00:00,35.39,35.47,35.29,35.4,1245000.0,22.2659,22.3162,22.2029,22.2722,1245000.0
2007-02-01 13:30:00,35.4,35.44,35.36,35.38,708900.0,22.2722,22.2973,22.247,22.2596,708900.0
2007-02-01 14:00:00,35.37,35.38,34.94,35.05,1225300.0,22.2533,22.2596,21.9827,22.0519,1225300.0
2007-02-01 14:30:00,35.06,35.25,35.05,35.24,820100.0,22.0582,22.1778,22.0519,22.1715,820100.0
2007-02-01 15:00:00,35.25,35.4,35.21,35.26,956300.0,22.1778,22.2722,22.1526,22.1841,956300.0
2007-02-01 15:30:00,35.26,35.56,35.22,35.51,1759900.0,22.1841,22.3728,22.1589,22.3414,1759900.0
2007-02-02 09:30:00,36.01,36.26,35.23,35.24,1866800.0,22.6559,22.8132,22.1652,22.1715,1866800.0
2007-02-02 10:00:00,35.23,35.78,35.12,35.71,1006700.0,22.1652,22.5112,22.096,22.4672,1006700.0
2007-02-02 10:30:00,35.71,35.98,35.67,35.7,1271600.0,22.4672,22.6371,22.442,22.4609,1271600.0
2007-02-02 11:00:00,35.7,35.72,35.17,35.23,747600.0,22.4609,22.4735,22.1274,22.1652,747600.0
2007-02-02 11:30:00,35.23,35.31,35.1,35.11,459200.0,22.1652,22.2155,22.0834,22.0897,459200.0
2007-02-02 12:00:00,35.1,35.2,35.0,35.03,613500.0,22.0834,22.1463,22.0205,22.0394,613500.0
2007-02-02 12:30:00,35.04,35.11,34.85,35.05,536800.0,22.0457,22.0897,21.9261,22.0519,536800.0
2007-02-02 13:00:00,35.05,35.24,35.04,35.23,472800.0,22.0519,22.1715,22.0457,22.1652,472800.0
2007-02-02 13:30:00,35.23,35.3,35.06,35.27,399600.0,22.1652,22.2092,22.0582,22.1904,399600.0
2007-02-02 14:00:00,35.27,35.4,35.23,35.38,391600.0,22.1904,22.2722,22.1652,22.2596,391600.0
2007-02-02 14:30:00,35.38,35.41,35.33,35.37,320900.0,22.2596,22.2784,22.2281,22.2533,320900.0
2007-02-02 15:00:00,35.37,35.44,35.35,35.39,405000.0,22.2533,22.2973,22.2407,22.2659,405000.0
2007-02-02 15:30:00,35.39,35.4,35.2,35.25,669300.0,22.2659,22.2722,22.1463,22.1778,669300.0
2007-02-05 09:30:00,35.35,35.55,34.8,34.99,959200.0,22.2407,22.3665,21.8947,22.0142,959200.0
2007-02-05 10:00:00,35.0,35.04,34.65,34.8,901200.0,22.0205,22.0457,21.8003,21.8947,901200.0
2007-02-05 10:30:00,34.8,34.81,34.51,34.52,588500.0,21.8947,21.901,21.7122,21.7185,588500.0
2007-02-05 11:00:00,34.53,34.85,34.5,34.74,878600.0,21.7248,21.9261,21.7059,21.8569,878600.0
2007-02-05 11:30:00,34.75,34.76,34.63,34.66,705100.0,21.8632,21.8695,21.7877,21.8066,705100.0
2007-02-05 12:00:00,34.66,34.83,34.64,34.76,400200.0,21.8066,21.9135,21.794,21.8695,400200.0
2007-02-05 12:30:00,34.76,34.79,34.66,34.69,323000.0,21.8695,21.8884,21.8066,21.8255,323000.0
2007-02-05 13:00:00,34.69,34.72,34.65,34.65,362200.0,21.8255,21.8443,21.8003,21.8003,362200.0
2007-02-05 13:30:00,34.66,34.66,34.58,34.64,405100.0,21.8066,21.8066,21.7562,21.794,405100.0
2007-02-05 14:00:00,34.65,35.07,34.63,34.99,1775600.0,21.8003,22.0645,21.7877,22.0142,1775600.0
2007-02-05 14:30:00,34.99,34.99,34.83,34.85,662500.0,22.0142,22.0142,21.9135,21.9261,662500.0
2007-02-05 15:00:00,34.84,34.85,34.65,34.69,736000.0,21.9198,21.9261,21.8003,21.8255,736000.0
2007-02-05 15:30:00,34.68,34.72,34.57,34.65,877300.0,21.8192,21.8443,21.75,21.8003,877300.0
2007-02-06 09:30:00,34.79,35.14,34.67,34.84,975600.0,21.8884,22.1086,21.8129,21.9198,975600.0
2007-02-06 10:00:00,34.84,34.84,34.45,34.48,812600.0,21.9198,21.9198,21.6745,21.6933,812600.0
2007-02-06 10:30:00,34.49,34.56,34.24,34.29,810800.0,21.6996,21.7437,21.5423,21.5738,810800.0
2007-02-06 11:00:00,34.3,34.48,34.27,34.46,554000.0,21.5801,21.6933,21.5612,21.6807,554000.0
2007-02-06 11:30:00,34.47,34.48,34.24,34.26,653300.0,21.687,21.6933,21.5423,21.5549,653300.0
2007-02-06 12:00:00,34.26,34.3,34.2,34.3,465700.0,21.5549,21.5801,21.5172,21.5801,465700.0
2007-02-06 12:30:00,34.3,34.31,34.11,34.12,491600.0,21.5801,21.5864,21.4605,21.4668,491600.0
2007-02-06 13:00:00,34.12,34.2,34.05,34.08,708500.0,21.4668,21.5172,21.4228,21.4417,708500.0
2007-02-06 13:30:00,34.09,34.21,34.09,34.13,430900.0,21.448,21.5235,21.448,21.4731,430900.0
2007-02-06 14:00:00,34.12,34.13,34.04,34.1,485800.0,21.4668,21.4731,21.4165,21.4543,485800.0
2007-02-06 14:30:00,34.11,34.15,34.09,34.12,477500.0,21.4605,21.4857,21.448,21.4668,477500.0
2007-02-06 15:00:00,34.12,34.12,34.05,34.05,564700.0,21.4668,21.4668,21.4228,21.4228,564700.0
2007-02-06 15:30:00,34.05,34.12,34.02,34.05,651000.0,21.4228,21.4668,21.4039,21.4228,651000.0
2007-02-07 09:30:00,34.3,34.48,34.18,34.37,846600.0,21.5801,21.6933,21.5046,21.6241,846600.0
2007-02-07 10:00:00,34.37,34.38,34.13,34.13,444300.0,21.6241,21.6304,21.4731,21.4731,444300.0
2007-02-07 10:30:00,34.13,34.32,34.08,34.27,748900.0,21.4731,21.5927,21.4417,21.5612,748900.0
2007-02-07 11:00:00,34.27,34.33,34.17,34.2,477800.0,21.5612,21.599,21.4983,21.5172,477800.0
2007-02-07 11:30:00,34.2,34.22,34.05,34.06,560400.0,21.5172,21.5297,21.4228,21.4291,560400.0
2007-02-07 12:00:00,34.06,34.2,34.05,34.2,296300.0,21.4291,21.5172,21.4228,21.5172,296300.0
2007-02-07 12:30:00,34.2,34.25,34.16,34.19,326100.0,21.5172,21.5486,21.492,21.5109,326100.0
2007-02-07 13:00:00,34.19,34.21,34.11,34.19,402900.0,21.5109,21.5235,21.4605,21.5109,402900.0
2007-02-07 13:30:00,34.19,34.25,34.17,34.2,231500.0,21.5109,21.5486,21.4983,21.5172,231500.0
2007-02-07 14:00:00,34.2,34.23,34.13,34.2,490600.0,21.5172,21.536,21.4731,21.5172,490600.0
2007-02-07 14:30:00,34.21,34.21,34.07,34.13,430400.0,21.5235,21.5235,21.4354,21.4731,430400.0
2007-02-07 15:00:00,34.14,34.24,34.13,34.24,340300.0,21.4794,21.5423,21.4731,21.5423,340300.0
2007-02-07 15:30:00,34.23,34.29,34.19,34.26,576400.0,21.536,21.5738,21.5109,21.5549,576400.0
2007-02-09 09:30:00,34.0,34.13,33.79,33.84,564000.0,21.3913,21.4731,21.2592,21.2907,564000.0
2007-02-09 10:00:00,33.85,33.91,33.71,33.75,433400.0,21.297,21.3347,21.2089,21.234,433400.0
2007-02-09 10:30:00,33.75,33.76,33.62,33.67,467500.0,21.234,21.2403,21.1523,21.1837,467500.0
2007-02-09 11:00:00,33.66,33.81,33.66,33.7,309000.0,21.1774,21.2718,21.1774,21.2026,309000.0
2007-02-09 11:30:00,33.7,33.74,33.64,33.64,284200.0,21.2026,21.2278,21.1648,21.1648,284200.0
2007-02-09 12:00:00,33.63,33.75,33.6,33.72,295000.0,21.1585,21.234,21.1397,21.2152,295000.0
2007-02-09 12:30:00,33.72,33.73,33.53,33.54,460900.0,21.2152,21.2215,21.0956,21.1019,460900.0
2007-02-09 13:00:00,33.54,33.54,33.33,33.33,900900.0,21.1019,21.1019,20.9698,20.9698,900900.0
2007-02-09 13:30:00,33.33,33.38,33.23,33.26,481800.0,20.9698,21.0013,20.9069,20.9258,481800.0
2007-02-09 14:00:00,33.26,33.3,33.1,33.2,613900.0,20.9258,20.9509,20.8251,20.888,613900.0
2007-02-09 14:30:00,33.2,33.24,33.1,33.12,449200.0,20.888,20.9132,20.8251,20.8377,449200.0
2007-02-09 15:00:00,33.12,33.29,32.99,33.28,1424700.0,20.8377,20.9446,20.7559,20.9383,1424700.0
2007-02-09 15:30:00,33.28,33.47,33.17,33.38,1141500.0,20.9383,21.0579,20.8691,21.0013,1141500.0
2007-02-12 09:30:00,33.5,33.85,33.38,33.5,591600.0,21.0768,21.297,21.0013,21.0768,591600.0
2007-02-12 10:00:00,33.5,33.52,33.44,33.47,263700.0,21.0768,21.0893,21.039,21.0579,263700.0
2007-02-12 10:30:00,33.47,33.56,33.46,33.51,228000.0,21.0579,21.1145,21.0516,21.083,228000.0
2007-02-12 11:00:00,33.49,33.53,33.47,33.48,206600.0,21.0705,21.0956,21.0579,21.0642,206600.0
2007-02-12 11:30:00,33.49,33.55,33.45,33.51,275300.0,21.0705,21.1082,21.0453,21.083,275300.0
2007-02-12 12:00:00,33.5,33.52,33.48,33.51,457100.0,21.0768,21.0893,21.0642,21.083,457100.0
2007-02-12 12:30:00,33.51,33.53,33.49,33.5,160200.0,21.083,21.0956,21.0705,21.0768,160200.0
2007-02-12 13:00:00,33.5,33.54,33.49,33.52,128600.0,21.0768,21.1019,21.0705,21.0893,128600.0
2007-02-12 13:30:00,33.51,33.56,33.5,33.53,208900.0,21.083,21.1145,21.0768,21.0956,208900.0
2007-02-12 14:00:00,33.54,33.54,33.49,33.49,175000.0,21.1019,21.1019,21.0705,21.0705,175000.0
2007-02-12 14:30:00,33.49,33.53,33.49,33.52,211700.0,21.0705,21.0956,21.0705,21.0893,211700.0
2007-02-12 15:00:00,33.52,33.61,33.49,33.58,349300.0,21.0893,21.146,21.0705,21.1271,349300.0
2007-02-12 15:30:00,33.58,33.62,33.54,33.61,498100.0,21.1271,21.1523,21.1019,21.146,498100.0
2007-02-13 09:30:00,33.9,34.19,33.87,33.97,941100.0,21.3284,21.5109,21.3095,21.3725,941100.0
2007-02-13 10:00:00,33.97,34.12,33.95,34.06,592600.0,21.3725,21.4668,21.3599,21.4291,592600.0
2007-02-13 10:30:00,34.07,34.11,34.05,34.09,485600.0,21.4354,21.4605,21.4228,21.448,485600.0
2007-02-13 11:00:00,34.09,34.35,34.08,34.33,682900.0,21.448,21.6115,21.4417,21.599,682900.0
2007-02-13 11:30:00,34.33,34.52,34.25,34.48,859400.0,21.599,21.7185,21.5486,21.6933,859400.0
2007-02-13 12:00:00,34.48,34.67,34.44,34.52,730300.0,21.6933,21.8129,21.6682,21.7185,730300.0
2007-02-13 12:30:00,34.53,34.66,34.48,34.64,553800.0,21.7248,21.8066,21.6933,21.794,553800.0
2007-02-13 13:00:00,34.64,34.71,34.62,34.7,435400.0,21.794,21.838,21.7814,21.8317,435400.0
2007-02-13 13:30:00,34.7,34.83,34.69,34.81,689900.0,21.8317,21.9135,21.8255,21.901,689900.0
2007-02-13 14:00:00,34.81,34.95,34.77,34.84,802000.0,21.901,21.989,21.8758,21.9198,802000.0
2007-02-13 14:30:00,34.84,35.0,34.84,35.0,749200.0,21.9198,22.0205,21.9198,22.0205,749200.0
2007-02-13 15:00:00,34.99,35.07,34.94,34.94,1092300.0,22.0142,22.0645,21.9827,21.9827,1092300.0
2007-02-13 15:30:00,34.94,35.0,34.88,34.95,1190400.0,21.9827,22.0205,21.945,21.989,1190400.0
2007-02-14 09:30:00,35.29,35.3,34.48,34.68,1588200.0,22.276,22.2823,21.7647,21.891,1588200.0
2007-02-14 10:00:00,34.68,34.95,34.64,34.77,1009900.0,21.891,22.0614,21.8657,21.9478,1009900.0
2007-02-14 10:30:00,34.77,34.88,34.62,34.67,711000.0,21.9478,22.0172,21.8531,21.8846,711000.0
2007-02-14 11:00:00,34.67,34.7,34.62,34.65,448700.0,21.8846,21.9036,21.8531,21.872,448700.0
2007-02-14 11:30:00,34.65,34.65,34.57,34.62,294500.0,21.872,21.872,21.8215,21.8531,294500.0
2007-02-14 12:00:00,34.63,34.64,34.56,34.57,1079800.0,21.8594,21.8657,21.8152,21.8215,1079800.0
2007-02-14 12:30:00,34.58,34.73,34.57,34.7,310300.0,21.8278,21.9225,21.8215,21.9036,310300.0
2007-02-14 13:00:00,34.71,34.8,34.71,34.77,275900.0,21.9099,21.9667,21.9099,21.9478,275900.0
2007-02-14 13:30:00,34.78,34.78,34.72,34.75,291000.0,21.9541,21.9541,21.9162,21.9351,291000.0
2007-02-14 14:00:00,34.75,34.83,34.74,34.75,289100.0,21.9351,21.9856,21.9288,21.9351,289100.0
2007-02-14 14:30:00,34.76,34.87,34.73,34.84,509300.0,21.9415,22.0109,21.9225,21.992,509300.0
2007-02-14 15:00:00,34.84,34.95,34.79,34.86,446500.0,21.992,22.0614,21.9604,22.0046,446500.0
2007-02-14 15:30:00,34.86,34.96,34.84,34.95,835000.0,22.0046,22.0677,21.992,22.0614,835000.0
2007-02-15 09:30:00,35.15,35.86,35.15,35.65,1933300.0,22.1876,22.6358,22.1876,22.5032,1933300.0
2007-02-15 10:00:00,35.65,35.74,35.59,35.61,837200.0,22.5032,22.5601,22.4654,22.478,837200.0
2007-02-15 10:30:00,35.61,35.67,35.4,35.47,1596000.0,22.478,22.5159,22.3454,22.3896,1596000.0
2007-02-15 11:00:00,35.45,35.51,35.37,35.44,808900.0,22.377,22.4149,22.3265,22.3707,808900.0
2007-02-15 11:30:00,35.43,35.45,35.35,35.35,775200.0,22.3644,22.377,22.3139,22.3139,775200.0
2007-02-15 12:00:00,35.35,35.58,35.35,35.51,695600.0,22.3139,22.4591,22.3139,22.4149,695600.0
2007-02-15 12:30:00,35.51,35.52,35.41,35.43,757600.0,22.4149,22.4212,22.3518,22.3644,757600.0
2007-02-15 13:00:00,35.42,35.44,35.34,35.37,1416300.0,22.3581,22.3707,22.3076,22.3265,1416300.0
2007-02-15 13:30:00,35.37,35.41,35.32,35.4,447600.0,22.3265,22.3518,22.2949,22.3454,447600.0
2007-02-15 14:00:00,35.4,35.46,35.36,35.45,571400.0,22.3454,22.3833,22.3202,22.377,571400.0
2007-02-15 14:30:00,35.45,35.54,35.43,35.54,602400.0,22.377,22.4338,22.3644,22.4338,602400.0
2007-02-15 15:00:00,35.54,35.65,35.53,35.6,813000.0,22.4338,22.5032,22.4275,22.4717,813000.0
2007-02-15 15:30:00,35.61,35.8,35.6,35.72,1756900.0,22.478,22.5979,22.4717,22.5474,1756900.0
2007-02-16 09:30:00,36.3,36.55,36.0,36.01,7539200.0,22.9135,23.0713,22.7242,22.7305,7539200.0
2007-02-16 10:00:00,36.01,36.33,35.94,36.26,5314900.0,22.7305,22.9325,22.6863,22.8883,5314900.0
2007-02-16 10:30:00,36.25,36.28,36.01,36.02,6824500.0,22.882,22.9009,22.7305,22.7368,6824500.0
2007-02-16 11:00:00,36.02,36.04,35.97,36.0,8635100.0,22.7368,22.7494,22.7052,22.7242,8635100.0
2007-02-16 11:30:00,36.01,36.03,35.99,36.01,4471600.0,22.7305,22.7431,22.7179,22.7305,4471600.0
2007-02-16 12:00:00,36.0,36.02,35.96,35.99,1851300.0,22.7242,22.7368,22.6989,22.7179,1851300.0
2007-02-16 12:30:00,35.99,36.0,35.81,35.84,1398200.0,22.7179,22.7242,22.6042,22.6232,1398200.0
2007-02-16 13:00:00,35.83,35.85,35.47,35.52,1668300.0,22.6169,22.6295,22.3896,22.4212,1668300.0
2007-02-16 13:30:00,35.52,35.69,35.37,35.69,1240100.0,22.4212,22.5285,22.3265,22.5285,1240100.0
2007-02-16 14:00:00,35.68,35.78,35.68,35.74,1858200.0,22.5222,22.5853,22.5222,22.5601,1858200.0
2007-02-16 14:30:00,35.74,35.76,35.7,35.74,856200.0,22.5601,22.5727,22.5348,22.5601,856200.0
2007-02-16 15:00:00,35.74,35.83,35.71,35.74,1406700.0,22.5601,22.6169,22.5411,22.5601,1406700.0
2007-02-16 15:30:00,35.75,35.95,35.74,35.9,1305800.0,22.5664,22.6926,22.5601,22.6611,1305800.0
2007-02-20 09:30:00,36.0,36.15,35.55,35.85,1464600.0,22.7242,22.8189,22.4401,22.6295,1464600.0
2007-02-20 10:00:00,35.83,35.94,35.65,35.81,893200.0,22.6169,22.6863,22.5032,22.6042,893200.0
2007-02-20 10:30:00,35.81,35.9,35.7,35.73,842600.0,22.6042,22.6611,22.5348,22.5537,842600.0
2007-02-20 11:00:00,35.74,35.75,35.62,35.71,550000.0,22.5601,22.5664,22.4843,22.5411,550000.0
2007-02-20 11:30:00,35.71,35.76,35.66,35.69,382400.0,22.5411,22.5727,22.5096,22.5285,382400.0
2007-02-20 12:00:00,35.68,35.75,35.68,35.72,318700.0,22.5222,22.5664,22.5222,22.5474,318700.0
2007-02-20 12:30:00,35.73,35.75,35.62,35.69,308500.0,22.5537,22.5664,22.4843,22.5285,308500.0
2007-02-20 13:00:00,35.7,35.71,35.6,35.66,301600.0,22.5348,22.5411,22.4717,22.5096,301600.0
2007-02-20 13:30:00,35.66,35.75,35.63,35.72,563200.0,22.5096,22.5664,22.4906,22.5474,563200.0
2007-02-20 14:00:00,35.73,35.83,35.65,35.81,618500.0,22.5537,22.6169,22.5032,22.6042,618500.0
2007-02-20 14:30:00,35.81,35.9,35.75,35.88,610400.0,22.6042,22.6611,22.5664,22.6484,610400.0
2007-02-20 15:00:00,35.89,35.89,35.76,35.8,1004200.0,22.6547,22.6547,22.5727,22.5979,1004200.0
2007-02-20 15:30:00,35.81,35.81,35.74,35.75,650700.0,22.6042,22.6042,22.5601,22.5664,650700.0
2007-02-21 09:30:00,35.51,35.8,35.48,35.68,1329600.0,22.4149,22.5979,22.3959,22.5222,1329600.0
2007-02-21 10:00:00,35.68,35.78,35.65,35.71,462100.0,22.5222,22.5853,22.5032,22.5411,462100.0
2007-02-21 10:30:00,35.71,35.72,35.55,35.58,457300.0,22.5411,22.5474,22.4401,22.4591,457300.0
2007-02-21 11:00:00,35.59,35.59,35.5,35.56,594500.0,22.4654,22.4654,22.4086,22.4464,594500.0
2007-02-21 11:30:00,35.56,35.62,35.56,35.6,302600.0,22.4464,22.4843,22.4464,22.4717,302600.0
2007-02-21 12:00:00,35.61,35.65,35.6,35.61,373700.0,22.478,22.5032,22.4717,22.478,373700.0
2007-02-21 12:30:00,35.62,35.62,35.59,35.6,112200.0,22.4843,22.4843,22.4654,22.4717,112200.0
2007-02-21 13:00:00,35.6,35.6,35.5,35.51,282300.0,22.4717,22.4717,22.4086,22.4149,282300.0
2007-02-21 13:30:00,35.51,35.51,35.34,35.49,607600.0,22.4149,22.4149,22.3076,22.4022,607600.0
2007-02-21 14:00:00,35.49,35.5,35.36,35.38,445500.0,22.4022,22.4086,22.3202,22.3328,445500.0
2007-02-21 14:30:00,35.39,35.45,35.36,35.45,281900.0,22.3391,22.377,22.3202,22.377,281900.0
2007-02-21 15:00:00,35.45,35.46,35.39,35.4,240300.0,22.377,22.3833,22.3391,22.3454,240300.0
2007-02-21 15:30:00,35.4,35.43,35.35,35.39,676000.0,22.3454,22.3644,22.3139,22.3391,676000.0
2007-02-22 09:30:00,35.57,35.6,35.3,35.51,943100.0,22.4527,22.4717,22.2823,22.4149,943100.0
2007-02-22 10:00:00,35.51,35.57,35.46,35.55,1096200.0,22.4149,22.4527,22.3833,22.4401,1096200.0
2007-02-22 10:30:00,35.56,35.57,35.47,35.5,383100.0,22.4464,22.4527,22.3896,22.4086,383100.0
2007-02-22 11:00:00,35.5,35.53,35.48,35.52,373700.0,22.4086,22.4275,22.3959,22.4212,373700.0
2007-02-22 11:30:00,35.52,35.52,35.33,35.33,376200.0,22.4212,22.4212,22.3013,22.3013,376200.0
2007-02-22 12:00:00,35.34,35.4,35.34,35.39,661800.0,22.3076,22.3454,22.3076,22.3391,661800.0
2007-02-22 12:30:00,35.39,35.45,35.34,35.37,210600.0,22.3391,22.377,22.3076,22.3265,210600.0
2007-02-22 13:00:00,35.38,35.38,35.2,35.21,198900.0,22.3328,22.3328,22.2192,22.2255,198900.0
2007-02-22 13:30:00,35.22,35.26,35.18,35.2,194500.0,22.2318,22.2571,22.2066,22.2192,194500.0
2007-02-22 14:00:00,35.21,35.24,35.12,35.13,206200.0,22.2255,22.2444,22.1687,22.175,206200.0
2007-02-22 14:30:00,35.13,35.13,35.01,35.08,579700.0,22.175,22.175,22.0993,22.1434,579700.0
2007-02-22 15:00:00,35.08,35.16,35.07,35.15,306800.0,22.1434,22.1939,22.1371,22.1876,306800.0
2007-02-22 15:30:00,35.16,35.27,35.13,35.23,432200.0,22.1939,22.2634,22.175,22.2381,432200.0
2007-02-23 09:30:00,35.37,35.68,35.27,35.29,517500.0,22.3265,22.5222,22.2634,22.276,517500.0
2007-02-23 10:00:00,35.3,35.3,35.1,35.14,577600.0,22.2823,22.2823,22.1561,22.1813,577600.0
2007-02-23 10:30:00,35.14,35.27,35.12,35.2,347500.0,22.1813,22.2634,22.1687,22.2192,347500.0
2007-02-23 11:00:00,35.21,35.23,35.11,35.12,319300.0,22.2255,22.2381,22.1624,22.1687,319300.0
2007-02-23 11:30:00,35.11,35.21,35.11,35.19,154700.0,22.1624,22.2255,22.1624,22.2129,154700.0
2007-02-23 12:00:00,35.19,35.23,35.16,35.19,298600.0,22.2129,22.2381,22.1939,22.2129,298600.0
2007-02-23 12:30:00,35.19,35.25,35.17,35.2,162700.0,22.2129,22.2508,22.2003,22.2192,162700.0
2007-02-23 13:00:00,35.2,35.26,35.17,35.17,159700.0,22.2192,22.2571,22.2003,22.2003,159700.0
2007-02-23 13:30:00,35.17,35.19,35.13,35.15,119300.0,22.2003,22.2129,22.175,22.1876,119300.0
2007-02-23 14:00:00,35.14,35.17,35.1,35.11,188300.0,22.1813,22.2003,22.1561,22.1624,188300.0
2007-02-23 14:30:00,35.11,35.3,35.11,35.22,288800.0,22.1624,22.2823,22.1624,22.2318,288800.0
2007-02-23 15:00:00,35.22,35.23,35.12,35.2,213500.0,22.2318,22.2381,22.1687,22.2192,213500.0
2007-02-23 15:30:00,35.21,35.25,35.15,35.16,234200.0,22.2255,22.2508,22.1876,22.1939,234200.0
2007-02-26 09:30:00,35.21,35.46,34.91,35.41,683200.0,22.2255,22.3833,22.0361,22.3518,683200.0
2007-02-26 10:00:00,35.4,35.47,35.3,35.4,599600.0,22.3454,22.3896,22.2823,22.3454,599600.0
2007-02-26 10:30:00,35.39,35.45,35.3,35.45,414400.0,22.3391,22.377,22.2823,22.377,414400.0
2007-02-26 11:00:00,35.45,35.49,35.4,35.42,313700.0,22.377,22.4022,22.3454,22.3581,313700.0
2007-02-26 11:30:00,35.42,35.42,35.31,35.36,314900.0,22.3581,22.3581,22.2886,22.3202,314900.0
2007-02-26 12:00:00,35.37,35.37,35.22,35.23,266800.0,22.3265,22.3265,22.2318,22.2381,266800.0
2007-02-26 12:30:00,35.23,35.23,35.05,35.09,403200.0,22.2381,22.2381,22.1245,22.1498,403200.0
2007-02-26 13:00:00,35.09,35.09,34.95,34.98,266700.0,22.1498,22.1498,22.0614,22.0803,266700.0
2007-02-26 13:30:00,34.98,35.04,34.84,34.84,509800.0,22.0803,22.1182,21.992,21.992,509800.0
2007-02-26 14:00:00,34.83,35.17,34.83,35.16,672700.0,21.9856,22.2003,21.9856,22.1939,672700.0
2007-02-26 14:30:00,35.16,35.17,34.95,34.98,396000.0,22.1939,22.2003,22.0614,22.0803,396000.0
2007-02-26 15:00:00,34.99,35.08,34.99,35.03,283100.0,22.0866,22.1434,22.0866,22.1119,283100.0
2007-02-26 15:30:00,35.03,35.16,35.0,35.13,584400.0,22.1119,22.1939,22.0929,22.175,584400.0
2007-02-27 09:30:00,34.23,34.74,34.0,34.56,975100.0,21.6069,21.9288,21.4617,21.8152,975100.0
2007-02-27 10:00:00,34.56,34.91,34.3,34.81,724000.0,21.8152,22.0361,21.6511,21.973,724000.0
2007-02-27 10:30:00,34.82,35.04,34.49,34.71,1226800.0,21.9793,22.1182,21.771,21.9099,1226800.0
2007-02-27 11:00:00,34.7,34.71,34.49,34.62,1355900.0,21.9036,21.9099,21.771,21.8531,1355900.0
2007-02-27 11:30:00,34.61,34.71,34.56,34.65,374000.0,21.8468,21.9099,21.8152,21.872,374000.0
2007-02-27 12:00:00,34.65,34.7,34.4,34.44,401600.0,21.872,21.9036,21.7142,21.7395,401600.0
2007-02-27 12:30:00,34.44,34.47,34.35,34.39,278900.0,21.7395,21.7584,21.6827,21.7079,278900.0
2007-02-27 13:00:00,34.39,34.4,34.17,34.2,627800.0,21.7079,21.7142,21.569,21.588,627800.0
2007-02-27 13:30:00,34.2,34.36,34.16,34.18,546900.0,21.588,21.689,21.5627,21.5753,546900.0
2007-02-27 14:00:00,34.17,34.2,33.88,34.02,518000.0,21.569,21.588,21.386,21.4743,518000.0
2007-02-27 14:30:00,34.0,34.0,33.6,33.71,739000.0,21.4617,21.4617,21.2092,21.2787,739000.0
2007-02-27 15:00:00,33.76,34.2,33.34,34.08,1136900.0,21.3102,21.588,21.0451,21.5122,1136900.0
2007-02-27 15:30:00,34.08,34.15,33.84,33.91,838900.0,21.5122,21.5564,21.3607,21.4049,838900.0
2007-02-28 09:30:00,34.03,34.15,33.8,34.09,2214000.0,21.4807,21.5564,21.3355,21.5185,2214000.0
2007-02-28 10:00:00,34.06,34.32,33.89,34.15,747200.0,21.4996,21.6637,21.3923,21.5564,747200.0
2007-02-28 10:30:00,34.25,34.66,34.14,34.48,767500.0,21.6195,21.8783,21.5501,21.7647,767500.0
2007-02-28 11:00:00,34.49,34.66,34.42,34.56,690700.0,21.771,21.8783,21.7268,21.8152,690700.0
2007-02-28 11:30:00,34.58,34.62,34.4,34.41,505500.0,21.8278,21.8531,21.7142,21.7205,505500.0
2007-02-28 12:00:00,34.44,34.46,34.27,34.27,365900.0,21.7395,21.7521,21.6322,21.6322,365900.0
2007-02-28 12:30:00,34.28,34.4,34.24,34.35,175000.0,21.6385,21.7142,21.6132,21.6827,175000.0
2007-02-28 13:00:00,34.34,34.49,34.27,34.48,302300.0,21.6763,21.771,21.6322,21.7647,302300.0
2007-02-28 13:30:00,34.47,34.5,34.38,34.4,460600.0,21.7584,21.7773,21.7016,21.7142,460600.0
2007-02-28 14:00:00,34.4,34.49,34.14,34.17,668400.0,21.7142,21.771,21.5501,21.569,668400.0
2007-02-28 14:30:00,34.17,34.22,34.08,34.18,510600.0,21.569,21.6006,21.5122,21.5753,510600.0
2007-02-28 15:00:00,34.18,34.4,34.16,34.4,538400.0,21.5753,21.7142,21.5627,21.7142,538400.0
2007-02-28 15:30:00,34.4,34.46,34.34,34.34,683900.0,21.7142,21.7521,21.6763,21.6763,683900.0
2007-03-01 09:30:00,33.73,33.9,33.48,33.49,1414200.0,21.2913,21.3986,21.1335,21.1398,1414200.0
2007-03-01 10:00:00,33.5,34.12,33.49,34.12,867200.0,21.1461,21.5375,21.1398,21.5375,867200.0
2007-03-01 10:30:00,34.1,34.17,33.82,34.07,477500.0,21.5248,21.569,21.3481,21.5059,477500.0
2007-03-01 11:00:00,34.08,34.25,33.89,34.23,794200.0,21.5122,21.6195,21.3923,21.6069,794200.0
2007-03-01 11:30:00,33.97,34.39,33.89,34.29,585100.0,21.4428,21.7079,21.3923,21.6448,585100.0
2007-03-01 12:00:00,34.29,34.42,34.25,34.35,477000.0,21.6448,21.7268,21.6195,21.6827,477000.0
2007-03-01 12:30:00,34.35,34.57,34.34,34.55,426500.0,21.6827,21.8215,21.6763,21.8089,426500.0
2007-03-01 13:00:00,34.55,34.6,34.5,34.54,509100.0,21.8089,21.8405,21.7773,21.8026,509100.0
2007-03-01 13:30:00,34.54,34.58,34.48,34.52,490500.0,21.8026,21.8278,21.7647,21.79,490500.0
2007-03-01 14:00:00,34.52,34.61,34.5,34.53,338500.0,21.79,21.8468,21.7773,21.7963,338500.0
2007-03-01 14:30:00,34.53,34.77,34.51,34.74,584300.0,21.7963,21.9478,21.7836,21.9288,584300.0
2007-03-01 15:00:00,34.72,34.73,34.37,34.51,675400.0,21.9162,21.9225,21.6953,21.7836,675400.0
2007-03-01 15:30:00,34.5,34.56,34.39,34.47,550100.0,21.7773,21.8152,21.7079,21.7584,550100.0
2007-03-02 09:30:00,34.18,34.65,34.07,34.34,572000.0,21.5753,21.872,21.5059,21.6763,572000.0
2007-03-02 10:00:00,34.35,34.35,34.19,34.28,371900.0,21.6827,21.6827,21.5817,21.6385,371900.0
2007-03-02 10:30:00,34.26,34.28,34.15,34.24,404600.0,21.6258,21.6385,21.5564,21.6132,404600.0
2007-03-02 11:00:00,34.24,34.24,34.1,34.12,229400.0,21.6132,21.6132,21.5248,21.5375,229400.0
2007-03-02 11:30:00,34.12,34.16,34.01,34.06,313400.0,21.5375,21.5627,21.468,21.4996,313400.0
2007-03-02 12:00:00,34.07,34.12,34.01,34.05,296000.0,21.5059,21.5375,21.468,21.4933,296000.0
2007-03-02 12:30:00,34.05,34.08,33.87,33.92,457700.0,21.4933,21.5122,21.3797,21.4112,457700.0
2007-03-02 13:00:00,33.92,34.01,33.89,33.9,349700.0,21.4112,21.468,21.3923,21.3986,349700.0
2007-03-02 13:30:00,33.9,34.0,33.88,33.96,514100.0,21.3986,21.4617,21.386,21.4365,514100.0
2007-03-02 14:00:00,33.96,33.96,33.76,33.81,453900.0,21.4365,21.4365,21.3102,21.3418,453900.0
2007-03-02 14:30:00,33.81,33.93,33.81,33.89,291600.0,21.3418,21.4175,21.3418,21.3923,291600.0
2007-03-02 15:00:00,33.9,34.04,33.89,33.98,271300.0,21.3986,21.487,21.3923,21.4491,271300.0
2007-03-02 15:30:00,33.98,34.0,33.75,33.75,413300.0,21.4491,21.4617,21.3039,21.3039,413300.0
2007-03-05 09:30:00,33.15,33.39,33.03,33.36,608300.0,20.9252,21.0767,20.8494,21.0577,608300.0
2007-03-05 10:00:00,33.38,33.75,33.15,33.67,470600.0,21.0704,21.3039,20.9252,21.2534,470600.0
2007-03-05 10:30:00,33.67,33.68,33.36,33.5,305100.0,21.2534,21.2597,21.0577,21.1461,305100.0
2007-03-05 11:00:00,33.5,33.57,33.38,33.52,382800.0,21.1461,21.1903,21.0704,21.1587,382800.0
2007-03-05 11:30:00,33.52,33.55,33.43,33.47,281500.0,21.1587,21.1777,21.1019,21.1272,281500.0
2007-03-05 12:00:00,33.47,33.54,33.38,33.39,268700.0,21.1272,21.1714,21.0704,21.0767,268700.0
2007-03-05 12:30:00,33.39,33.48,33.32,33.33,186100.0,21.0767,21.1335,21.0325,21.0388,186100.0
2007-03-05 13:00:00,33.32,33.38,33.3,33.31,177900.0,21.0325,21.0704,21.0199,21.0262,177900.0
2007-03-05 13:30:00,33.31,33.4,33.29,33.33,176900.0,21.0262,21.083,21.0135,21.0388,176900.0
2007-03-05 14:00:00,33.33,33.39,33.28,33.28,189400.0,21.0388,21.0767,21.0072,21.0072,189400.0
2007-03-05 14:30:00,33.28,33.29,33.21,33.26,196900.0,21.0072,21.0135,20.9631,20.9946,196900.0
2007-03-05 15:00:00,33.26,33.27,33.05,33.14,644100.0,20.9946,21.0009,20.8621,20.9189,644100.0
2007-03-05 15:30:00,33.13,33.17,32.9,32.93,1204300.0,20.9126,20.9378,20.7674,20.7863,1204300.0
2007-03-06 09:30:00,33.38,33.5,33.11,33.22,971500.0,21.0704,21.1461,20.8999,20.9694,971500.0
2007-03-06 10:00:00,33.21,33.21,33.0,33.1,533500.0,20.9631,20.9631,20.8305,20.8936,533500.0
2007-03-06 10:30:00,33.09,33.15,33.03,33.03,392400.0,20.8873,20.9252,20.8494,20.8494,392400.0
2007-03-06 11:00:00,33.04,33.11,32.97,33.0,564400.0,20.8557,20.8999,20.8116,20.8305,564400.0
2007-03-06 11:30:00,33.0,33.05,32.99,33.01,645000.0,20.8305,20.8621,20.8242,20.8368,645000.0
2007-03-06 12:00:00,33.0,33.05,32.96,33.0,495600.0,20.8305,20.8621,20.8052,20.8305,495600.0
2007-03-06 12:30:00,33.0,33.12,32.99,33.08,475700.0,20.8305,20.9062,20.8242,20.881,475700.0
2007-03-06 13:00:00,33.09,33.09,32.83,32.88,566300.0,20.8873,20.8873,20.7232,20.7547,566300.0
2007-03-06 13:30:00,32.88,32.93,32.83,32.91,743900.0,20.7547,20.7863,20.7232,20.7737,743900.0
2007-03-06 14:00:00,32.92,33.01,32.87,32.9,937100.0,20.78,20.8368,20.7484,20.7674,937100.0
2007-03-06 14:30:00,32.9,33.12,32.9,33.04,745800.0,20.7674,20.9062,20.7674,20.8557,745800.0
2007-03-06 15:00:00,33.05,33.13,32.98,33.05,620400.0,20.8621,20.9126,20.8179,20.8621,620400.0
2007-03-06 15:30:00,33.05,33.06,32.96,32.97,974900.0,20.8621,20.8684,20.8052,20.8116,974900.0
2007-03-07 09:30:00,33.15,33.5,33.06,33.34,701900.0,20.9252,21.1461,20.8684,21.0451,701900.0
2007-03-07 10:00:00,33.35,33.56,33.33,33.55,633000.0,21.0514,21.184,21.0388,21.1777,633000.0
2007-03-07 10:30:00,33.55,33.69,33.54,33.59,542100.0,21.1777,21.266,21.1714,21.2029,542100.0
2007-03-07 11:00:00,33.6,33.71,33.52,33.54,579500.0,21.2092,21.2787,21.1587,21.1714,579500.0
2007-03-07 11:30:00,33.54,33.78,33.47,33.77,421800.0,21.1714,21.3229,21.1272,21.3165,421800.0
2007-03-07 12:00:00,33.78,34.04,33.75,34.01,613900.0,21.3229,21.487,21.3039,21.468,613900.0
2007-03-07 12:30:00,34.02,34.04,33.92,34.01,287100.0,21.4743,21.487,21.4112,21.468,287100.0
2007-03-07 13:00:00,34.01,34.15,33.99,34.08,229400.0,21.468,21.5564,21.4554,21.5122,229400.0
2007-03-07 13:30:00,34.09,34.18,34.05,34.14,297300.0,21.5185,21.5753,21.4933,21.5501,297300.0
2007-03-07 14:00:00,34.14,34.21,34.11,34.14,581400.0,21.5501,21.5943,21.5312,21.5501,581400.0
2007-03-07 14:30:00,34.14,34.16,34.03,34.1,426200.0,21.5501,21.5627,21.4807,21.5248,426200.0
2007-03-07 15:00:00,34.1,34.19,34.08,34.09,717800.0,21.5248,21.5817,21.5122,21.5185,717800.0
2007-03-07 15:30:00,34.08,34.09,33.89,33.99,1208900.0,21.5122,21.5185,21.3923,21.4554,1208900.0
2007-03-08 09:30:00,34.2,34.52,34.2,34.4,783300.0,21.588,21.79,21.588,21.7142,783300.0
2007-03-08 10:00:00,34.4,34.59,34.3,34.57,886000.0,21.7142,21.8341,21.6511,21.8215,886000.0
2007-03-08 10:30:00,34.57,34.63,34.44,34.49,458900.0,21.8215,21.8594,21.7395,21.771,458900.0
2007-03-08 11:00:00,34.49,34.5,34.3,34.44,463200.0,21.771,21.7773,21.6511,21.7395,463200.0
2007-03-08 11:30:00,34.44,34.54,34.41,34.48,372600.0,21.7395,21.8026,21.7205,21.7647,372600.0
2007-03-08 12:00:00,34.48,34.59,34.48,34.59,444300.0,21.7647,21.8341,21.7647,21.8341,444300.0
2007-03-08 12:30:00,34.6,34.67,34.58,34.65,339100.0,21.8405,21.8846,21.8278,21.872,339100.0
2007-03-08 13:00:00,34.65,34.8,34.63,34.79,382200.0,21.872,21.9667,21.8594,21.9604,382200.0
2007-03-08 13:30:00,34.79,34.8,34.67,34.7,507300.0,21.9604,21.9667,21.8846,21.9036,507300.0
2007-03-08 14:00:00,34.7,34.73,34.6,34.72,628200.0,21.9036,21.9225,21.8405,21.9162,628200.0
2007-03-08 14:30:00,34.72,34.72,34.5,34.68,803900.0,21.9162,21.9162,21.7773,21.891,803900.0
2007-03-08 15:00:00,34.67,34.82,34.63,34.79,638600.0,21.8846,21.9793,21.8594,21.9604,638600.0
2007-03-08 15:30:00,34.78,34.88,34.7,34.79,798900.0,21.9541,22.0172,21.9036,21.9604,798900.0
2007-03-09 09:30:00,34.9,35.11,34.63,34.65,657600.0,22.0298,22.1624,21.8594,21.872,657600.0
2007-03-09 10:00:00,34.66,34.82,34.46,34.48,443100.0,21.8783,21.9793,21.7521,21.7647,443100.0
2007-03-09 10:30:00,34.47,34.52,34.42,34.48,458500.0,21.7584,21.79,21.7268,21.7647,458500.0
2007-03-09 11:00:00,34.49,34.5,34.42,34.48,491200.0,21.771,21.7773,21.7268,21.7647,491200.0
2007-03-09 11:30:00,34.49,34.53,34.38,34.4,279300.0,21.771,21.7963,21.7016,21.7142,279300.0
2007-03-09 12:00:00,34.39,34.42,34.28,34.33,196100.0,21.7079,21.7268,21.6385,21.67,196100.0
2007-03-09 12:30:00,34.33,34.38,34.23,34.23,199600.0,21.67,21.7016,21.6069,21.6069,199600.0
2007-03-09 13:00:00,34.24,34.31,34.16,34.24,274200.0,21.6132,21.6574,21.5627,21.6132,274200.0
2007-03-09 13:30:00,34.24,34.25,34.1,34.14,247000.0,21.6132,21.6195,21.5248,21.5501,247000.0
2007-03-09 14:00:00,34.14,34.17,34.04,34.05,243900.0,21.5501,21.569,21.487,21.4933,243900.0
2007-03-09 14:30:00,34.05,34.05,34.0,34.0,387600.0,21.4933,21.4933,21.4617,21.4617,387600.0
2007-03-09 15:00:00,34.01,34.17,33.99,34.08,272600.0,21.468,21.569,21.4554,21.5122,272600.0
2007-03-09 15:30:00,34.08,34.3,34.07,34.2,595100.0,21.5122,21.6511,21.5059,21.588,595100.0
2007-03-12 09:30:00,34.2,34.43,34.09,34.31,385700.0,21.588,21.7331,21.5185,21.6574,385700.0
2007-03-12 10:00:00,34.31,34.38,34.25,34.26,220200.0,21.6574,21.7016,21.6195,21.6258,220200.0
2007-03-12 10:30:00,34.26,34.31,34.18,34.19,219300.0,21.6258,21.6574,21.5753,21.5817,219300.0
2007-03-12 11:00:00,34.19,34.22,34.03,34.06,224400.0,21.5817,21.6006,21.4807,21.4996,224400.0
2007-03-12 11:30:00,34.07,34.07,34.0,34.03,174700.0,21.5059,21.5059,21.4617,21.4807,174700.0
2007-03-12 12:00:00,34.03,34.28,34.01,34.26,299400.0,21.4807,21.6385,21.468,21.6258,299400.0
2007-03-12 12:30:00,34.25,34.31,34.25,34.29,171600.0,21.6195,21.6574,21.6195,21.6448,171600.0
2007-03-12 13:00:00,34.29,34.31,34.27,34.28,183700.0,21.6448,21.6574,21.6322,21.6385,183700.0
2007-03-12 13:30:00,34.28,34.28,34.12,34.18,186600.0,21.6385,21.6385,21.5375,21.5753,186600.0
2007-03-12 14:00:00,34.19,34.31,34.14,34.29,171700.0,21.5817,21.6574,21.5501,21.6448,171700.0
2007-03-12 14:30:00,34.3,34.37,34.29,34.31,195400.0,21.6511,21.6953,21.6448,21.6574,195400.0
2007-03-12 15:00:00,34.31,34.31,34.23,34.24,253200.0,21.6574,21.6574,21.6069,21.6132,253200.0
2007-03-12 15:30:00,34.23,34.26,34.12,34.22,451900.0,21.6069,21.6258,21.5375,21.6006,451900.0
2007-03-13 09:30:00,34.05,34.29,34.0,34.13,370300.0,21.4933,21.6448,21.4617,21.5438,370300.0
2007-03-13 10:00:00,34.14,34.17,33.92,33.92,280500.0,21.5501,21.569,21.4112,21.4112,280500.0
2007-03-13 10:30:00,33.93,34.1,33.92,34.03,202000.0,21.4175,21.5248,21.4112,21.4807,202000.0
2007-03-13 11:00:00,34.03,34.11,34.02,34.04,178100.0,21.4807,21.5312,21.4743,21.487,178100.0
2007-03-13 11:30:00,34.03,34.1,33.97,33.97,129400.0,21.4807,21.5248,21.4428,21.4428,129400.0
2007-03-13 12:00:00,33.96,33.99,33.76,33.79,350400.0,21.4365,21.4554,21.3102,21.3292,350400.0
2007-03-13 12:30:00,33.78,33.81,33.63,33.65,265200.0,21.3229,21.3418,21.2282,21.2408,265200.0
2007-03-13 13:00:00,33.65,33.71,33.64,33.65,241900.0,21.2408,21.2787,21.2345,21.2408,241900.0
2007-03-13 13:30:00,33.65,33.68,33.55,33.67,484900.0,21.2408,21.2597,21.1777,21.2534,484900.0
2007-03-13 14:00:00,33.68,33.71,33.52,33.54,383100.0,21.2597,21.2787,21.1587,21.1714,383100.0
2007-03-13 14:30:00,33.54,33.6,33.5,33.51,379100.0,21.1714,21.2092,21.1461,21.1524,379100.0
2007-03-13 15:00:00,33.5,33.61,33.42,33.57,360800.0,21.1461,21.2155,21.0956,21.1903,360800.0
2007-03-13 15:30:00,33.57,33.58,33.45,33.5,686100.0,21.1903,21.1966,21.1145,21.1461,686100.0
2007-03-14 09:30:00,33.31,33.68,33.26,33.4,409500.0,21.0262,21.2597,20.9946,21.083,409500.0
2007-03-14 10:00:00,33.4,33.49,33.32,33.41,295100.0,21.083,21.1398,21.0325,21.0893,295100.0
2007-03-14 10:30:00,33.42,33.54,33.39,33.47,330100.0,21.0956,21.1714,21.0767,21.1272,330100.0
2007-03-14 11:00:00,33.47,33.51,33.37,33.43,196500.0,21.1272,21.1524,21.064,21.1019,196500.0
2007-03-14 11:30:00,33.43,33.47,33.34,33.35,197000.0,21.1019,21.1272,21.0451,21.0514,197000.0
2007-03-14 12:00:00,33.34,33.35,33.14,33.26,513200.0,21.0451,21.0514,20.9189,20.9946,513200.0
2007-03-14 12:30:00,33.26,33.35,33.12,33.16,400100.0,20.9946,21.0514,20.9062,20.9315,400100.0
2007-03-14 13:00:00,33.16,33.5,33.13,33.45,348500.0,20.9315,21.1461,20.9126,21.1145,348500.0
2007-03-14 13:30:00,33.45,33.66,33.43,33.48,302300.0,21.1145,21.2471,21.1019,21.1335,302300.0
2007-03-14 14:00:00,33.48,33.65,33.48,33.59,370900.0,21.1335,21.2408,21.1335,21.2029,370900.0
2007-03-14 14:30:00,33.59,33.71,33.52,33.58,279300.0,21.2029,21.2787,21.1587,21.1966,279300.0
2007-03-14 15:00:00,33.58,33.72,33.54,33.66,230300.0,21.1966,21.285,21.1714,21.2471,230300.0
2007-03-14 15:30:00,33.66,33.67,33.51,33.63,834100.0,21.2471,21.2534,21.1524,21.2282,834100.0
2007-03-15 09:30:00,33.5,33.68,33.45,33.6,333600.0,21.1461,21.2597,21.1145,21.2092,333600.0
2007-03-15 10:00:00,33.6,33.77,33.6,33.73,224800.0,21.2092,21.3165,21.2092,21.2913,224800.0
2007-03-15 10:30:00,33.73,33.74,33.66,33.67,331600.0,21.2913,21.2976,21.2471,21.2534,331600.0
2007-03-15 11:00:00,33.66,33.7,33.57,33.64,152400.0,21.2471,21.2724,21.1903,21.2345,152400.0
2007-03-15 11:30:00,33.64,33.68,33.55,33.58,161400.0,21.2345,21.2597,21.1777,21.1966,161400.0
2007-03-15 12:00:00,33.58,33.65,33.57,33.64,673400.0,21.1966,21.2408,21.1903,21.2345,673400.0
2007-03-15 12:30:00,33.63,33.72,33.63,33.68,190100.0,21.2282,21.285,21.2282,21.2597,190100.0
2007-03-15 13:00:00,33.68,33.77,33.66,33.68,211500.0,21.2597,21.3165,21.2471,21.2597,211500.0
2007-03-15 13:30:00,33.68,33.69,33.46,33.53,311700.0,21.2597,21.266,21.1209,21.165,311700.0
2007-03-15 14:00:00,33.53,33.55,33.43,33.5,217800.0,21.165,21.1777,21.1019,21.1461,217800.0
2007-03-15 14:30:00,33.51,33.7,33.5,33.64,221500.0,21.1524,21.2724,21.1461,21.2345,221500.0
2007-03-15 15:00:00,33.63,33.66,33.55,33.57,222300.0,21.2282,21.2471,21.1777,21.1903,222300.0
2007-03-15 15:30:00,33.58,33.74,33.57,33.67,425800.0,21.1966,21.2976,21.1903,21.2534,425800.0
2007-03-16 09:30:00,33.68,34.19,33.66,34.14,1369700.0,21.2597,21.5817,21.2471,21.5501,1369700.0
2007-03-16 10:00:00,34.13,34.24,34.09,34.09,271300.0,21.5438,21.6132,21.5185,21.5185,271300.0
2007-03-16 10:30:00,34.1,34.2,33.95,33.95,380300.0,21.5248,21.588,21.4302,21.4302,380300.0
2007-03-16 11:00:00,33.96,33.99,33.73,33.75,257800.0,21.4365,21.4554,21.2913,21.3039,257800.0
2007-03-16 11:30:00,33.76,33.83,33.67,33.8,330900.0,21.3102,21.3544,21.2534,21.3355,330900.0
2007-03-16 12:00:00,33.8,33.89,33.78,33.89,139100.0,21.3355,21.3923,21.3229,21.3923,139100.0
2007-03-16 12:30:00,33.89,33.89,33.74,33.78,110600.0,21.3923,21.3923,21.2976,21.3229,110600.0
2007-03-16 13:00:00,33.78,33.81,33.73,33.77,141500.0,21.3229,21.3418,21.2913,21.3165,141500.0
2007-03-16 13:30:00,33.77,33.78,33.7,33.73,118200.0,21.3165,21.3229,21.2724,21.2913,118200.0
2007-03-16 14:00:00,33.73,33.73,33.52,33.55,202100.0,21.2913,21.2913,21.1587,21.1777,202100.0
2007-03-16 14:30:00,33.55,33.6,33.52,33.6,170900.0,21.1777,21.2092,21.1587,21.2092,170900.0
2007-03-16 15:00:00,33.6,33.64,33.52,33.56,229400.0,21.2092,21.2345,21.1587,21.184,229400.0
2007-03-16 15:30:00,33.56,33.65,33.51,33.53,486300.0,21.184,21.2408,21.1524,21.165,486300.0
2007-03-19 09:30:00,33.75,34.09,33.75,34.03,519800.0,21.3039,21.5185,21.3039,21.4807,519800.0
2007-03-19 10:00:00,34.02,34.05,33.7,33.78,529200.0,21.4743,21.4933,21.2724,21.3229,529200.0
2007-03-19 10:30:00,33.77,33.91,33.66,33.87,441800.0,21.3165,21.4049,21.2471,21.3797,441800.0
2007-03-19 11:00:00,33.85,34.01,33.77,34.0,400600.0,21.367,21.468,21.3165,21.4617,400600.0
2007-03-19 11:30:00,33.99,34.43,33.98,34.43,738900.0,21.4554,21.7331,21.4491,21.7331,738900.0
2007-03-19 12:00:00,34.42,34.44,34.31,34.39,392900.0,21.7268,21.7395,21.6574,21.7079,392900.0
2007-03-19 12:30:00,34.39,34.42,34.26,34.26,288800.0,21.7079,21.7268,21.6258,21.6258,288800.0
2007-03-19 13:00:00,34.26,34.28,34.17,34.21,221300.0,21.6258,21.6385,21.569,21.5943,221300.0
2007-03-19 13:30:00,34.22,34.38,34.2,34.34,302600.0,21.6006,21.7016,21.588,21.6763,302600.0
2007-03-19 14:00:00,34.33,34.41,34.25,34.25,227400.0,21.67,21.7205,21.6195,21.6195,227400.0
2007-03-19 14:30:00,34.25,34.37,33.98,34.31,271000.0,21.6195,21.6953,21.4491,21.6574,271000.0
2007-03-19 15:00:00,34.31,34.33,34.2,34.21,349900.0,21.6574,21.67,21.588,21.5943,349900.0
2007-03-19 15:30:00,34.2,34.24,34.1,34.2,754500.0,21.588,21.6132,21.5248,21.588,754500.0
2007-03-20 09:30:00,34.18,34.41,34.07,34.08,295500.0,21.5753,21.7205,21.5059,21.5122,295500.0
2007-03-20 10:00:00,34.09,34.25,34.06,34.19,392400.0,21.5185,21.6195,21.4996,21.5817,392400.0
2007-03-20 10:30:00,34.2,34.31,34.12,34.15,376300.0,21.588,21.6574,21.5375,21.5564,376300.0
2007-03-20 11:00:00,34.16,34.29,34.12,34.29,396700.0,21.5627,21.6448,21.5375,21.6448,396700.0
2007-03-20 11:30:00,34.29,34.95,34.2,34.76,1775200.0,21.6448,22.0614,21.588,21.9415,1775200.0
2007-03-20 12:00:00,34.76,35.84,34.75,35.82,3637700.0,21.9415,22.6232,21.9351,22.6106,3637700.0
2007-03-20 12:30:00,35.81,36.84,35.49,35.64,2844300.0,22.6042,23.2544,22.4022,22.4969,2844300.0
2007-03-20 13:00:00,35.65,35.66,35.23,35.4,1290600.0,22.5032,22.5096,22.2381,22.3454,1290600.0
2007-03-20 13:30:00,35.4,35.64,35.24,35.27,1196700.0,22.3454,22.4969,22.2444,22.2634,1196700.0
2007-03-20 14:00:00,35.28,35.51,35.22,35.26,566500.0,22.2697,22.4149,22.2318,22.2571,566500.0
2007-03-20 14:30:00,35.26,35.32,35.19,35.21,474800.0,22.2571,22.2949,22.2129,22.2255,474800.0
2007-03-20 15:00:00,35.21,35.5,35.2,35.3,653000.0,22.2255,22.4086,22.2192,22.2823,653000.0
2007-03-20 15:30:00,35.29,35.39,35.15,35.25,952800.0,22.276,22.3391,22.1876,22.2508,952800.0
2007-03-21 09:30:00,35.35,35.39,35.19,35.32,490800.0,22.3139,22.3391,22.2129,22.2949,490800.0
2007-03-21 10:00:00,35.31,35.7,35.28,35.67,462700.0,22.2886,22.5348,22.2697,22.5159,462700.0
2007-03-21 10:30:00,35.66,35.99,35.58,35.9,1122400.0,22.5096,22.7179,22.4591,22.6611,1122400.0
2007-03-21 11:00:00,35.88,36.1,35.84,36.07,863500.0,22.6484,22.7873,22.6232,22.7684,863500.0
2007-03-21 11:30:00,36.07,36.11,35.96,36.09,512600.0,22.7684,22.7936,22.6989,22.781,512600.0
2007-03-21 12:00:00,36.1,36.1,35.86,35.87,345300.0,22.7873,22.7873,22.6358,22.6421,345300.0
2007-03-21 12:30:00,35.86,35.92,35.76,35.83,548700.0,22.6358,22.6737,22.5727,22.6169,548700.0
2007-03-21 13:00:00,35.82,35.82,35.7,35.72,310100.0,22.6106,22.6106,22.5348,22.5474,310100.0
2007-03-21 13:30:00,35.73,35.73,35.55,35.65,394300.0,22.5537,22.5537,22.4401,22.5032,394300.0
2007-03-21 14:00:00,35.65,35.92,35.5,35.87,540300.0,22.5032,22.6737,22.4086,22.6421,540300.0
2007-03-21 14:30:00,35.85,36.0,35.75,35.99,419100.0,22.6295,22.7242,22.5664,22.7179,419100.0
2007-03-21 15:00:00,35.98,36.02,35.76,35.8,1014200.0,22.7116,22.7368,22.5727,22.5979,1014200.0
2007-03-21 15:30:00,35.81,35.92,35.73,35.85,794800.0,22.6042,22.6737,22.5537,22.6295,794800.0
2007-03-22 09:30:00,36.0,36.13,35.62,35.95,516800.0,22.7242,22.8062,22.4843,22.6926,516800.0
2007-03-22 10:00:00,35.96,36.0,35.73,35.85,433700.0,22.6989,22.7242,22.5537,22.6295,433700.0
2007-03-22 10:30:00,35.86,35.94,35.79,35.81,358800.0,22.6358,22.6863,22.5916,22.6042,358800.0
2007-03-22 11:00:00,35.8,35.87,35.72,35.83,288800.0,22.5979,22.6421,22.5474,22.6169,288800.0
2007-03-22 11:30:00,35.83,35.89,35.78,35.85,322200.0,22.6169,22.6547,22.5853,22.6295,322200.0
2007-03-22 12:00:00,35.85,36.02,35.8,35.92,417400.0,22.6295,22.7368,22.5979,22.6737,417400.0
2007-03-22 12:30:00,35.92,36.0,35.9,35.98,195300.0,22.6737,22.7242,22.6611,22.7116,195300.0
2007-03-22 13:00:00,35.97,35.97,35.81,35.82,304800.0,22.7052,22.7052,22.6042,22.6106,304800.0
2007-03-22 13:30:00,35.83,35.92,35.81,35.84,213900.0,22.6169,22.6737,22.6042,22.6232,213900.0
2007-03-22 14:00:00,35.84,35.88,35.72,35.75,381600.0,22.6232,22.6484,22.5474,22.5664,381600.0
2007-03-22 14:30:00,35.75,35.91,35.72,35.84,545600.0,22.5664,22.6674,22.5474,22.6232,545600.0
2007-03-22 15:00:00,35.83,35.84,35.68,35.71,793900.0,22.6169,22.6232,22.5222,22.5411,793900.0
2007-03-22 15:30:00,35.71,35.78,35.64,35.71,963900.0,22.5411,22.5853,22.4969,22.5411,963900.0
2007-03-23 09:30:00,35.69,35.69,35.52,35.6,415600.0,22.5285,22.5285,22.4212,22.4717,415600.0
2007-03-23 10:00:00,35.59,35.75,35.58,35.63,444300.0,22.4654,22.5664,22.4591,22.4906,444300.0
2007-03-23 10:30:00,35.62,35.65,35.4,35.44,407700.0,22.4843,22.5032,22.3454,22.3707,407700.0
2007-03-23 11:00:00,35.44,35.45,35.18,35.31,699200.0,22.3707,22.377,22.2066,22.2886,699200.0
2007-03-23 11:30:00,35.31,35.42,35.31,35.4,258900.0,22.2886,22.3581,22.2886,22.3454,258900.0
2007-03-23 12:00:00,35.4,35.43,35.29,35.4,304500.0,22.3454,22.3644,22.276,22.3454,304500.0
2007-03-23 12:30:00,35.4,35.46,35.33,35.46,236100.0,22.3454,22.3833,22.3013,22.3833,236100.0
2007-03-23 13:00:00,35.46,35.48,35.36,35.4,215600.0,22.3833,22.3959,22.3202,22.3454,215600.0
2007-03-23 13:30:00,35.4,35.45,35.36,35.38,367100.0,22.3454,22.377,22.3202,22.3328,367100.0
2007-03-23 14:00:00,35.38,35.44,35.34,35.38,233300.0,22.3328,22.3707,22.3076,22.3328,233300.0
2007-03-23 14:30:00,35.38,35.44,35.37,35.43,207700.0,22.3328,22.3707,22.3265,22.3644,207700.0
2007-03-23 15:00:00,35.43,35.73,35.39,35.45,789400.0,22.3644,22.5537,22.3391,22.377,789400.0
2007-03-23 15:30:00,35.46,35.62,35.46,35.62,671400.0,22.3833,22.4843,22.3833,22.4843,671400.0
2007-03-26 09:30:00,35.71,36.0,35.6,35.88,467000.0,22.5411,22.7242,22.4717,22.6484,467000.0
2007-03-26 10:00:00,35.87,35.88,35.44,35.49,923000.0,22.6421,22.6484,22.3707,22.4022,923000.0
2007-03-26 10:30:00,35.49,35.65,35.48,35.64,225700.0,22.4022,22.5032,22.3959,22.4969,225700.0
2007-03-26 11:00:00,35.64,35.64,35.37,35.43,363200.0,22.4969,22.4969,22.3265,22.3644,363200.0
2007-03-26 11:30:00,35.43,35.55,35.37,35.39,200400.0,22.3644,22.4401,22.3265,22.3391,200400.0
2007-03-26 12:00:00,35.38,35.66,13.5,35.66,461000.0,22.3328,22.5096,8.5216,22.5096,461000.0
2007-03-26 12:30:00,35.67,35.7,35.53,35.53,325600.0,22.5159,22.5348,22.4275,22.4275,325600.0
2007-03-26 13:00:00,35.53,35.58,35.41,35.56,237700.0,22.4275,22.4591,22.3518,22.4464,237700.0
2007-03-26 13:30:00,35.56,35.71,35.54,35.71,346600.0,22.4464,22.5411,22.4338,22.5411,346600.0
2007-03-26 14:00:00,35.71,35.85,35.7,35.8,302700.0,22.5411,22.6295,22.5348,22.5979,302700.0
2007-03-26 14:30:00,35.8,35.89,35.76,35.89,300100.0,22.5979,22.6547,22.5727,22.6547,300100.0
2007-03-26 15:00:00,35.88,35.98,35.86,35.93,444600.0,22.6484,22.7116,22.6358,22.68,444600.0
2007-03-26 15:30:00,35.94,35.96,35.84,35.92,683800.0,22.6863,22.6989,22.6232,22.6737,683800.0
2007-03-27 09:30:00,35.95,35.95,35.51,35.63,399400.0,22.6926,22.6926,22.4149,22.4906,399400.0
2007-03-27 10:00:00,35.63,35.7,35.4,35.42,589800.0,22.4906,22.5348,22.3454,22.3581,589800.0
2007-03-27 10:30:00,35.42,35.61,35.34,35.59,426300.0,22.3581,22.478,22.3076,22.4654,426300.0
2007-03-27 11:00:00,35.59,35.59,35.38,35.38,535000.0,22.4654,22.4654,22.3328,22.3328,535000.0
2007-03-27 11:30:00,35.38,35.55,35.33,35.48,413200.0,22.3328,22.4401,22.3013,22.3959,413200.0
2007-03-27 12:00:00,35.47,35.57,35.37,35.39,248600.0,22.3896,22.4527,22.3265,22.3391,248600.0
2007-03-27 12:30:00,35.39,35.57,35.38,35.46,584400.0,22.3391,22.4527,22.3328,22.3833,584400.0
2007-03-27 13:00:00,35.45,35.54,35.4,35.44,324400.0,22.377,22.4338,22.3454,22.3707,324400.0
2007-03-27 13:30:00,35.44,35.55,35.43,35.55,477000.0,22.3707,22.4401,22.3644,22.4401,477000.0
2007-03-27 14:00:00,35.55,35.59,35.44,35.57,614000.0,22.4401,22.4654,22.3707,22.4527,614000.0
2007-03-27 14:30:00,35.58,35.86,35.57,35.85,958500.0,22.4591,22.6358,22.4527,22.6295,958500.0
2007-03-27 15:00:00,35.86,36.16,35.85,35.91,1292900.0,22.6358,22.8252,22.6295,22.6674,1292900.0
2007-03-27 15:30:00,35.9,35.99,35.8,35.92,875800.0,22.6611,22.7179,22.5979,22.6737,875800.0
2007-03-28 09:30:00,36.18,36.8,36.16,36.79,1559800.0,22.8378,23.2292,22.8252,23.2228,1559800.0
2007-03-28 10:00:00,36.79,36.94,36.65,36.68,1157700.0,23.2228,23.3175,23.1345,23.1534,1157700.0
2007-03-28 10:30:00,36.69,36.75,36.4,36.47,1117100.0,23.1597,23.1976,22.9767,23.0209,1117100.0
2007-03-28 11:00:00,36.47,36.75,36.43,36.72,685200.0,23.0209,23.1976,22.9956,23.1787,685200.0
2007-03-28 11:30:00,36.71,36.8,36.64,36.75,639900.0,23.1723,23.2292,23.1282,23.1976,639900.0
2007-03-28 12:00:00,36.75,37.0,36.72,36.99,810200.0,23.1976,23.3554,23.1787,23.3491,810200.0
2007-03-28 12:30:00,36.99,37.06,36.91,37.02,645600.0,23.3491,23.3933,23.2986,23.368,645600.0
2007-03-28 13:00:00,37.01,37.32,37.0,37.3,938200.0,23.3617,23.5574,23.3554,23.5448,938200.0
2007-03-28 13:30:00,37.29,37.42,37.06,37.15,820000.0,23.5385,23.6205,23.3933,23.4501,820000.0
2007-03-28 14:00:00,37.15,37.19,36.91,36.97,742300.0,23.4501,23.4753,23.2986,23.3365,742300.0
2007-03-28 14:30:00,36.97,37.03,36.92,36.98,496200.0,23.3365,23.3743,23.3049,23.3428,496200.0
2007-03-28 15:00:00,36.98,37.08,36.93,37.06,696900.0,23.3428,23.4059,23.3112,23.3933,696900.0
2007-03-28 15:30:00,37.06,37.09,36.75,36.83,1561800.0,23.3933,23.4122,23.1976,23.2481,1561800.0
2007-03-29 09:30:00,37.35,37.84,37.0,37.26,1454000.0,23.5763,23.8856,23.3554,23.5195,1454000.0
2007-03-29 10:00:00,37.26,37.35,37.07,37.1,1328700.0,23.5195,23.5763,23.3996,23.4185,1328700.0
2007-03-29 10:30:00,37.1,37.17,37.04,37.09,646100.0,23.4185,23.4627,23.3807,23.4122,646100.0
2007-03-29 11:00:00,37.08,37.12,37.01,37.1,557200.0,23.4059,23.4311,23.3617,23.4185,557200.0
2007-03-29 11:30:00,37.12,37.19,35.05,36.93,889100.0,23.4311,23.4753,22.1245,23.3112,889100.0
2007-03-29 12:00:00,36.93,37.07,36.9,36.97,945200.0,23.3112,23.3996,23.2923,23.3365,945200.0
2007-03-29 12:30:00,36.96,36.98,36.83,36.88,609500.0,23.3302,23.3428,23.2481,23.2797,609500.0
2007-03-29 13:00:00,36.87,36.88,36.59,36.65,611400.0,23.2733,23.2797,23.0966,23.1345,611400.0
2007-03-29 13:30:00,36.65,36.7,36.54,36.56,648400.0,23.1345,23.166,23.065,23.0777,648400.0
2007-03-29 14:00:00,36.56,36.89,36.55,36.86,743200.0,23.0777,23.286,23.0713,23.267,743200.0
2007-03-29 14:30:00,36.86,36.91,36.74,36.8,697700.0,23.267,23.2986,23.1913,23.2292,697700.0
2007-03-29 15:00:00,36.8,36.91,36.77,36.83,1264600.0,23.2292,23.2986,23.2102,23.2481,1264600.0
2007-03-29 15:30:00,36.82,36.88,36.63,36.77,1712400.0,23.2418,23.2797,23.1218,23.2102,1712400.0
2007-03-30 09:30:00,37.55,37.84,37.4,37.52,2015400.0,23.7026,23.8856,23.6079,23.6836,2015400.0
2007-03-30 10:00:00,37.52,37.7,37.42,37.42,938800.0,23.6836,23.7973,23.6205,23.6205,938800.0
2007-03-30 10:30:00,37.42,37.61,37.4,37.55,714200.0,23.6205,23.7405,23.6079,23.7026,714200.0
2007-03-30 11:00:00,37.55,37.61,37.22,37.22,467000.0,23.7026,23.7405,23.4943,23.4943,467000.0
2007-03-30 11:30:00,37.22,37.27,36.83,37.01,836600.0,23.4943,23.5258,23.2481,23.3617,836600.0
2007-03-30 12:00:00,37.01,37.15,36.85,37.0,539200.0,23.3617,23.4501,23.2607,23.3554,539200.0
2007-03-30 12:30:00,36.99,37.12,36.9,37.07,280100.0,23.3491,23.4311,23.2923,23.3996,280100.0
2007-03-30 13:00:00,37.06,37.17,37.06,37.15,233100.0,23.3933,23.4627,23.3933,23.4501,233100.0
2007-03-30 13:30:00,37.14,37.19,37.0,37.02,242000.0,23.4438,23.4753,23.3554,23.368,242000.0
2007-03-30 14:00:00,37.03,37.07,36.92,36.98,309400.0,23.3743,23.3996,23.3049,23.3428,309400.0
2007-03-30 14:30:00,36.98,37.03,36.9,36.96,454000.0,23.3428,23.3743,23.2923,23.3302,454000.0
2007-03-30 15:00:00,36.96,36.97,36.8,36.8,444400.0,23.3302,23.3365,23.2292,23.2292,444400.0
2007-03-30 15:30:00,36.81,36.81,36.62,36.77,1241500.0,23.2355,23.2355,23.1155,23.2102,1241500.0
2007-04-02 09:30:00,36.67,36.97,36.67,36.76,810300.0,23.1471,23.3365,23.1471,23.2039,810300.0
2007-04-02 10:00:00,36.76,36.85,36.68,36.7,635200.0,23.2039,23.2607,23.1534,23.166,635200.0
2007-04-02 10:30:00,36.7,36.75,36.62,36.7,510200.0,23.166,23.1976,23.1155,23.166,510200.0
2007-04-02 11:00:00,36.71,36.84,36.62,36.64,534800.0,23.1723,23.2544,23.1155,23.1282,534800.0
2007-04-02 11:30:00,36.63,36.87,36.63,36.72,347900.0,23.1218,23.2733,23.1218,23.1787,347900.0
2007-04-02 12:00:00,36.71,36.72,36.7,36.71,186500.0,23.1723,23.1787,23.166,23.1723,186500.0
2007-04-02 12:30:00,36.7,36.75,36.65,36.66,276000.0,23.166,23.1976,23.1345,23.1408,276000.0
2007-04-02 13:00:00,36.66,36.67,36.64,36.65,242600.0,23.1408,23.1471,23.1282,23.1345,242600.0
2007-04-02 13:30:00,36.65,36.65,36.54,36.54,265900.0,23.1345,23.1345,23.065,23.065,265900.0
2007-04-02 14:00:00,36.54,36.6,36.53,36.6,245200.0,23.065,23.1029,23.0587,23.1029,245200.0
2007-04-02 14:30:00,36.6,36.71,36.59,36.71,347700.0,23.1029,23.1723,23.0966,23.1723,347700.0
2007-04-02 15:00:00,36.71,36.87,36.71,36.84,387200.0,23.1723,23.2733,23.1723,23.2544,387200.0
2007-04-02 15:30:00,36.85,36.9,36.81,36.89,563300.0,23.2607,23.2923,23.2355,23.286,563300.0
2007-04-03 09:30:00,36.94,36.97,36.6,36.88,530300.0,23.3175,23.3365,23.1029,23.2797,530300.0
2007-04-03 10:00:00,36.87,37.32,36.87,37.26,703100.0,23.2733,23.5574,23.2733,23.5195,703100.0
2007-04-03 10:30:00,37.25,37.5,37.25,37.49,839900.0,23.5132,23.671,23.5132,23.6647,839900.0
2007-04-03 11:00:00,37.49,37.49,37.32,37.39,804100.0,23.6647,23.6647,23.5574,23.6016,804100.0
2007-04-03 11:30:00,37.39,37.42,37.25,37.37,398900.0,23.6016,23.6205,23.5132,23.589,398900.0
2007-04-03 12:00:00,37.37,37.41,37.33,37.34,339100.0,23.589,23.6142,23.5637,23.57,339100.0
2007-04-03 12:30:00,37.34,37.36,37.28,37.29,256700.0,23.57,23.5826,23.5321,23.5385,256700.0
2007-04-03 13:00:00,37.29,37.4,37.28,37.38,278600.0,23.5385,23.6079,23.5321,23.5953,278600.0
2007-04-03 13:30:00,37.38,37.38,37.33,37.34,203600.0,23.5953,23.5953,23.5637,23.57,203600.0
2007-04-03 14:00:00,37.35,37.36,37.26,37.28,506800.0,23.5763,23.5826,23.5195,23.5321,506800.0
2007-04-03 14:30:00,37.28,37.35,37.1,37.19,559500.0,23.5321,23.5763,23.4185,23.4753,559500.0
2007-04-03 15:00:00,37.19,37.21,37.07,37.17,417100.0,23.4753,23.488,23.3996,23.4627,417100.0
2007-04-03 15:30:00,37.17,37.22,37.12,37.19,418100.0,23.4627,23.4943,23.4311,23.4753,418100.0
2007-04-04 09:30:00,37.2,37.2,36.85,37.08,579000.0,23.4816,23.4816,23.2607,23.4059,579000.0
2007-04-04 10:00:00,37.09,37.09,36.91,37.05,482900.0,23.4122,23.4122,23.2986,23.387,482900.0
2007-04-04 10:30:00,37.02,37.16,36.96,37.01,366800.0,23.368,23.4564,23.3302,23.3617,366800.0
2007-04-04 11:00:00,37.02,37.14,36.98,37.06,331500.0,23.368,23.4438,23.3428,23.3933,331500.0
2007-04-04 11:30:00,37.06,37.09,37.0,37.08,507400.0,23.3933,23.4122,23.3554,23.4059,507400.0
2007-04-04 12:00:00,37.08,37.16,37.03,37.07,253500.0,23.4059,23.4564,23.3743,23.3996,253500.0
2007-04-04 12:30:00,37.08,37.09,37.0,37.02,405100.0,23.4059,23.4122,23.3554,23.368,405100.0
2007-04-04 13:00:00,37.02,37.03,36.88,36.95,310300.0,23.368,23.3743,23.2797,23.3238,310300.0
2007-04-04 13:30:00,36.94,36.98,36.87,36.9,348000.0,23.3175,23.3428,23.2733,23.2923,348000.0
2007-04-04 14:00:00,36.9,36.93,36.88,36.88,303800.0,23.2923,23.3112,23.2797,23.2797,303800.0
2007-04-04 14:30:00,36.88,36.9,36.84,36.86,278500.0,23.2797,23.2923,23.2544,23.267,278500.0
2007-04-04 15:00:00,36.87,36.87,36.83,36.85,430200.0,23.2733,23.2733,23.2481,23.2607,430200.0
2007-04-04 15:30:00,36.84,36.88,36.79,36.85,678600.0,23.2544,23.2797,23.2228,23.2607,678600.0
2007-04-05 09:30:00,36.82,37.16,36.72,37.12,903000.0,23.2418,23.4564,23.1787,23.4311,903000.0
2007-04-05 10:00:00,37.12,37.18,37.01,37.07,342200.0,23.4311,23.469,23.3617,23.3996,342200.0
2007-04-05 10:30:00,37.07,37.22,37.05,37.18,347500.0,23.3996,23.4943,23.387,23.469,347500.0
2007-04-05 11:00:00,37.18,37.18,37.08,37.08,235200.0,23.469,23.469,23.4059,23.4059,235200.0
2007-04-05 11:30:00,37.08,37.08,37.01,37.03,138400.0,23.4059,23.4059,23.3617,23.3743,138400.0
2007-04-05 12:00:00,37.03,37.05,36.88,36.89,250100.0,23.3743,23.387,23.2797,23.286,250100.0
2007-04-05 12:30:00,36.89,36.96,36.81,36.95,227600.0,23.286,23.3302,23.2355,23.3238,227600.0
2007-04-05 13:00:00,36.95,36.96,36.85,36.89,323800.0,23.3238,23.3302,23.2607,23.286,323800.0
2007-04-05 13:30:00,36.89,37.01,36.87,36.96,301600.0,23.286,23.3617,23.2733,23.3302,301600.0
2007-04-05 14:00:00,36.97,36.99,36.91,36.99,137300.0,23.3365,23.3491,23.2986,23.3491,137300.0
2007-04-05 14:30:00,36.99,36.99,36.93,36.97,113300.0,23.3491,23.3491,23.3112,23.3365,113300.0
2007-04-05 15:00:00,36.97,37.0,36.9,36.98,347300.0,23.3365,23.3554,23.2923,23.3428,347300.0
2007-04-05 15:30:00,36.98,37.02,36.92,37.01,487900.0,23.3428,23.368,23.3049,23.3617,487900.0
2007-04-09 09:30:00,37.01,37.3,37.0,37.2,425200.0,23.3617,23.5448,23.3554,23.4816,425200.0
2007-04-09 10:00:00,37.2,37.39,37.11,37.38,376200.0,23.4816,23.6016,23.4248,23.5953,376200.0
2007-04-09 10:30:00,37.37,37.44,37.24,37.41,349200.0,23.589,23.6331,23.5069,23.6142,349200.0
2007-04-09 11:00:00,37.41,37.62,37.41,37.55,543100.0,23.6142,23.7468,23.6142,23.7026,543100.0
2007-04-09 11:30:00,37.55,37.7,37.52,37.67,444500.0,23.7026,23.7973,23.6836,23.7783,444500.0
2007-04-09 12:00:00,37.67,37.77,37.57,37.74,708600.0,23.7783,23.8414,23.7152,23.8225,708600.0
2007-04-09 12:30:00,37.74,37.8,37.7,37.79,325400.0,23.8225,23.8604,23.7973,23.8541,325400.0
2007-04-09 13:00:00,37.79,38.06,37.78,38.03,1204100.0,23.8541,24.0245,23.8478,24.0056,1204100.0
2007-04-09 13:30:00,38.04,38.09,37.98,37.98,602400.0,24.0119,24.0434,23.974,23.974,602400.0
2007-04-09 14:00:00,37.98,38.02,37.79,37.8,418700.0,23.974,23.9993,23.8541,23.8604,418700.0
2007-04-09 14:30:00,37.8,37.85,37.79,37.81,197500.0,23.8604,23.8919,23.8541,23.8667,197500.0
2007-04-09 15:00:00,37.81,37.83,37.78,37.81,407700.0,23.8667,23.8793,23.8478,23.8667,407700.0
2007-04-09 15:30:00,37.82,37.83,37.73,37.78,948600.0,23.873,23.8793,23.8162,23.8478,948600.0
2007-04-10 09:30:00,37.77,37.89,37.63,37.85,847000.0,23.8414,23.9172,23.7531,23.8919,847000.0
2007-04-10 10:00:00,37.84,38.0,37.83,37.97,606000.0,23.8856,23.9866,23.8793,23.9677,606000.0
2007-04-10 10:30:00,37.97,38.22,37.94,38.19,674500.0,23.9677,24.1255,23.9488,24.1066,674500.0
2007-04-10 11:00:00,38.19,38.3,38.14,38.19,1124000.0,24.1066,24.176,24.075,24.1066,1124000.0
2007-04-10 11:30:00,38.18,38.23,38.12,38.22,468600.0,24.1002,24.1318,24.0624,24.1255,468600.0
2007-04-10 12:00:00,38.22,38.38,38.22,38.35,377100.0,24.1255,24.2265,24.1255,24.2076,377100.0
2007-04-10 12:30:00,38.35,38.38,38.26,38.3,417000.0,24.2076,24.2265,24.1507,24.176,417000.0
2007-04-10 13:00:00,38.3,38.3,38.15,38.16,256200.0,24.176,24.176,24.0813,24.0876,256200.0
2007-04-10 13:30:00,38.16,38.17,37.94,37.99,478400.0,24.0876,24.0939,23.9488,23.9803,478400.0
2007-04-10 14:00:00,37.99,38.06,37.92,37.93,218900.0,23.9803,24.0245,23.9361,23.9424,218900.0
2007-04-10 14:30:00,37.93,38.0,37.91,37.99,298000.0,23.9424,23.9866,23.9298,23.9803,298000.0
2007-04-10 15:00:00,37.97,38.06,37.94,37.94,315700.0,23.9677,24.0245,23.9488,23.9488,315700.0
2007-04-10 15:30:00,37.94,38.05,37.94,38.03,775500.0,23.9488,24.0182,23.9488,24.0056,775500.0
2007-04-11 09:30:00,38.38,38.57,38.2,38.26,1069900.0,24.2265,24.3464,24.1129,24.1507,1069900.0
2007-04-11 10:00:00,38.25,38.4,38.08,38.09,554100.0,24.1444,24.2391,24.0371,24.0434,554100.0
2007-04-11 10:30:00,38.1,38.22,37.76,37.79,523300.0,24.0498,24.1255,23.8351,23.8541,523300.0
2007-04-11 11:00:00,37.79,37.88,37.6,37.66,716700.0,23.8541,23.9109,23.7341,23.772,716700.0
2007-04-11 11:30:00,37.65,37.83,37.64,37.79,346200.0,23.7657,23.8793,23.7594,23.8541,346200.0
2007-04-11 12:00:00,37.79,37.85,37.75,37.84,290800.0,23.8541,23.8919,23.8288,23.8856,290800.0
2007-04-11 12:30:00,37.84,37.86,37.73,37.74,347300.0,23.8856,23.8983,23.8162,23.8225,347300.0
2007-04-11 13:00:00,37.75,37.86,37.72,37.74,754100.0,23.8288,23.8983,23.8099,23.8225,754100.0
2007-04-11 13:30:00,37.74,37.79,37.73,37.76,206500.0,23.8225,23.8541,23.8162,23.8351,206500.0
2007-04-11 14:00:00,37.76,37.78,37.51,37.52,478400.0,23.8351,23.8478,23.6773,23.6836,478400.0
2007-04-11 14:30:00,37.52,37.52,37.37,37.47,547400.0,23.6836,23.6836,23.589,23.6521,547400.0
2007-04-11 15:00:00,37.47,37.54,37.4,37.48,446600.0,23.6521,23.6963,23.6079,23.6584,446600.0
2007-04-11 15:30:00,37.48,37.49,37.33,37.45,800000.0,23.6584,23.6647,23.5637,23.6395,800000.0
2007-04-12 09:30:00,37.23,37.45,37.11,37.28,408600.0,23.5006,23.6395,23.4248,23.5321,408600.0
2007-04-12 10:00:00,37.27,37.35,37.18,37.3,395300.0,23.5258,23.5763,23.469,23.5448,395300.0
2007-04-12 10:30:00,37.3,37.34,37.23,37.3,228200.0,23.5448,23.57,23.5006,23.5448,228200.0
2007-04-12 11:00:00,37.29,37.3,37.12,37.12,229900.0,23.5385,23.5448,23.4311,23.4311,229900.0
2007-04-12 11:30:00,37.13,37.13,37.09,37.1,192300.0,23.4375,23.4375,23.4122,23.4185,192300.0
2007-04-12 12:00:00,37.09,37.25,37.09,37.25,346200.0,23.4122,23.5132,23.4122,23.5132,346200.0
2007-04-12 12:30:00,37.26,37.37,37.23,37.35,1103900.0,23.5195,23.589,23.5006,23.5763,1103900.0
2007-04-12 13:00:00,37.34,37.44,37.28,37.43,322200.0,23.57,23.6331,23.5321,23.6268,322200.0
2007-04-12 13:30:00,37.44,37.5,37.42,37.47,162500.0,23.6331,23.671,23.6205,23.6521,162500.0
2007-04-12 14:00:00,37.48,37.48,37.39,37.43,195500.0,23.6584,23.6584,23.6016,23.6268,195500.0
2007-04-12 14:30:00,37.42,37.45,37.39,37.42,143100.0,23.6205,23.6395,23.6016,23.6205,143100.0
2007-04-12 15:00:00,37.43,37.44,37.39,37.42,204800.0,23.6268,23.6331,23.6016,23.6205,204800.0
2007-04-12 15:30:00,37.42,37.52,37.41,37.47,410000.0,23.6205,23.6836,23.6142,23.6521,410000.0
2007-04-13 09:30:00,37.62,38.0,37.54,37.89,586200.0,23.7468,23.9866,23.6963,23.9172,586200.0
2007-04-13 10:00:00,37.89,37.9,37.65,37.71,704800.0,23.9172,23.9235,23.7657,23.8036,704800.0
2007-04-13 10:30:00,37.72,37.8,37.65,37.7,431100.0,23.8099,23.8604,23.7657,23.7973,431100.0
2007-04-13 11:00:00,37.7,37.78,37.67,37.78,328000.0,23.7973,23.8478,23.7783,23.8478,328000.0
2007-04-13 11:30:00,37.77,37.89,37.76,37.81,295500.0,23.8414,23.9172,23.8351,23.8667,295500.0
2007-04-13 12:00:00,37.81,37.84,37.73,37.84,470100.0,23.8667,23.8856,23.8162,23.8856,470100.0
2007-04-13 12:30:00,37.83,37.83,37.71,37.76,498800.0,23.8793,23.8793,23.8036,23.8351,498800.0
2007-04-13 13:00:00,37.75,37.84,37.75,37.79,455100.0,23.8288,23.8856,23.8288,23.8541,455100.0
2007-04-13 13:30:00,37.8,37.93,37.79,37.92,298300.0,23.8604,23.9424,23.8541,23.9361,298300.0
2007-04-13 14:00:00,37.93,38.05,37.84,38.04,523400.0,23.9424,24.0182,23.8856,24.0119,523400.0
2007-04-13 14:30:00,38.04,38.18,38.0,38.02,424000.0,24.0119,24.1002,23.9866,23.9993,424000.0
2007-04-13 15:00:00,38.02,38.03,37.98,37.99,387700.0,23.9993,24.0056,23.974,23.9803,387700.0
2007-04-13 15:30:00,38.0,38.06,37.94,38.01,507300.0,23.9866,24.0245,23.9488,23.9929,507300.0
2007-04-16 09:30:00,38.35,38.4,38.06,38.1,646900.0,24.2076,24.2391,24.0245,24.0498,646900.0
2007-04-16 10:00:00,38.06,38.19,38.01,38.15,415300.0,24.0245,24.1066,23.9929,24.0813,415300.0
2007-04-16 10:30:00,38.14,38.18,38.0,38.01,366500.0,24.075,24.1002,23.9866,23.9929,366500.0
2007-04-16 11:00:00,38.01,38.15,37.93,38.09,744800.0,23.9929,24.0813,23.9424,24.0434,744800.0
2007-04-16 11:30:00,38.09,38.13,37.99,37.99,348900.0,24.0434,24.0687,23.9803,23.9803,348900.0
2007-04-16 12:00:00,37.99,38.01,37.9,37.9,278200.0,23.9803,23.9929,23.9235,23.9235,278200.0
2007-04-16 12:30:00,37.9,37.92,37.84,37.9,253900.0,23.9235,23.9361,23.8856,23.9235,253900.0
2007-04-16 13:00:00,37.88,37.92,37.85,37.9,190800.0,23.9109,23.9361,23.8919,23.9235,190800.0
2007-04-16 13:30:00,37.9,37.94,37.88,37.91,237300.0,23.9235,23.9488,23.9109,23.9298,237300.0
2007-04-16 14:00:00,37.91,37.95,37.89,37.92,132300.0,23.9298,23.9551,23.9172,23.9361,132300.0
2007-04-16 14:30:00,37.91,37.95,37.91,37.95,212500.0,23.9298,23.9551,23.9298,23.9551,212500.0
2007-04-16 15:00:00,37.95,38.0,37.9,37.95,451300.0,23.9551,23.9866,23.9235,23.9551,451300.0
2007-04-16 15:30:00,37.94,38.11,37.94,38.09,515000.0,23.9488,24.0561,23.9488,24.0434,515000.0
2007-04-17 09:30:00,38.06,38.19,37.76,37.78,455900.0,24.0245,24.1066,23.8351,23.8478,455900.0
2007-04-17 10:00:00,37.78,37.94,37.77,37.91,626700.0,23.8478,23.9488,23.8414,23.9298,626700.0
2007-04-17 10:30:00,37.91,37.93,37.86,37.9,593000.0,23.9298,23.9424,23.8983,23.9235,593000.0
2007-04-17 11:00:00,37.9,37.99,37.89,37.95,173000.0,23.9235,23.9803,23.9172,23.9551,173000.0
2007-04-17 11:30:00,37.94,38.06,37.91,38.02,183400.0,23.9488,24.0245,23.9298,23.9993,183400.0
2007-04-17 12:00:00,38.02,38.02,37.88,37.95,136000.0,23.9993,23.9993,23.9109,23.9551,136000.0
2007-04-17 12:30:00,37.95,37.96,37.84,37.9,152800.0,23.9551,23.9614,23.8856,23.9235,152800.0
2007-04-17 13:00:00,37.9,37.92,37.78,37.84,173100.0,23.9235,23.9361,23.8478,23.8856,173100.0
2007-04-17 13:30:00,37.84,37.85,37.76,37.77,140500.0,23.8856,23.8919,23.8351,23.8414,140500.0
2007-04-17 14:00:00,37.76,37.84,37.75,37.79,256200.0,23.8351,23.8856,23.8288,23.8541,256200.0
2007-04-17 14:30:00,37.79,37.9,37.79,37.87,196100.0,23.8541,23.9235,23.8541,23.9046,196100.0
2007-04-17 15:00:00,37.87,37.87,37.77,37.8,220000.0,23.9046,23.9046,23.8414,23.8604,220000.0
2007-04-17 15:30:00,37.8,37.88,37.8,37.85,327800.0,23.8604,23.9109,23.8604,23.8919,327800.0
2007-04-18 09:30:00,37.6,37.6,37.11,37.54,528400.0,23.7341,23.7341,23.4248,23.6963,528400.0
2007-04-18 10:00:00,37.54,37.75,37.5,37.7,378000.0,23.6963,23.8288,23.671,23.7973,378000.0
2007-04-18 10:30:00,37.71,37.75,37.6,37.7,187500.0,23.8036,23.8288,23.7341,23.7973,187500.0
2007-04-18 11:00:00,37.7,37.78,37.49,37.53,432700.0,23.7973,23.8478,23.6647,23.69,432700.0
2007-04-18 11:30:00,37.54,37.61,37.4,37.41,448100.0,23.6963,23.7405,23.6079,23.6142,448100.0
2007-04-18 12:00:00,37.4,37.5,37.36,37.49,302900.0,23.6079,23.671,23.5826,23.6647,302900.0
2007-04-18 12:30:00,37.5,37.52,37.29,37.36,212700.0,23.671,23.6836,23.5385,23.5826,212700.0
2007-04-18 13:00:00,37.35,37.47,37.32,37.47,144000.0,23.5763,23.6521,23.5574,23.6521,144000.0
2007-04-18 13:30:00,37.46,37.58,37.46,37.47,175300.0,23.6458,23.7215,23.6458,23.6521,175300.0
2007-04-18 14:00:00,37.47,37.57,37.46,37.56,144000.0,23.6521,23.7152,23.6458,23.7089,144000.0
2007-04-18 14:30:00,37.57,37.63,37.56,37.59,166800.0,23.7152,23.7531,23.7089,23.7278,166800.0
2007-04-18 15:00:00,37.59,37.62,37.5,37.57,246100.0,23.7278,23.7468,23.671,23.7152,246100.0
2007-04-18 15:30:00,37.57,37.57,37.47,37.5,475000.0,23.7152,23.7152,23.6521,23.671,475000.0
2007-04-19 09:30:00,37.4,37.4,37.0,37.25,511200.0,23.6079,23.6079,23.3554,23.5132,511200.0
2007-04-19 10:00:00,37.22,37.37,37.14,37.34,259200.0,23.4943,23.589,23.4438,23.57,259200.0
2007-04-19 10:30:00,37.34,37.38,37.26,37.37,195800.0,23.57,23.5953,23.5195,23.589,195800.0
2007-04-19 11:00:00,37.36,37.44,37.31,37.36,196800.0,23.5826,23.6331,23.5511,23.5826,196800.0
2007-04-19 11:30:00,37.36,37.5,37.33,37.47,187800.0,23.5826,23.671,23.5637,23.6521,187800.0
2007-04-19 12:00:00,37.47,37.48,37.4,37.45,196300.0,23.6521,23.6584,23.6079,23.6395,196300.0
2007-04-19 12:30:00,37.45,37.47,37.37,37.43,175900.0,23.6395,23.6521,23.589,23.6268,175900.0
2007-04-19 13:00:00,37.44,37.54,37.43,37.52,180400.0,23.6331,23.6963,23.6268,23.6836,180400.0
2007-04-19 13:30:00,37.52,37.55,37.48,37.54,139700.0,23.6836,23.7026,23.6584,23.6963,139700.0
2007-04-19 14:00:00,37.54,37.55,37.27,37.29,353000.0,23.6963,23.7026,23.5258,23.5385,353000.0
2007-04-19 14:30:00,37.28,37.29,37.19,37.25,313200.0,23.5321,23.5385,23.4753,23.5132,313200.0
2007-04-19 15:00:00,37.26,37.32,37.21,37.3,198100.0,23.5195,23.5574,23.488,23.5448,198100.0
2007-04-19 15:30:00,37.3,37.31,37.21,37.3,314600.0,23.5448,23.5511,23.488,23.5448,314600.0
2007-04-20 09:30:00,37.75,37.95,36.99,37.75,1308400.0,23.8288,23.9551,23.3491,23.8288,1308400.0
2007-04-20 10:00:00,37.74,37.91,37.71,37.85,696200.0,23.8225,23.9298,23.8036,23.8919,696200.0
2007-04-20 10:30:00,37.85,38.0,37.82,38.0,598100.0,23.8919,23.9866,23.873,23.9866,598100.0
2007-04-20 11:00:00,37.99,38.14,37.98,38.06,570800.0,23.9803,24.075,23.974,24.0245,570800.0
2007-04-20 11:30:00,38.06,38.16,38.02,38.1,294500.0,24.0245,24.0876,23.9993,24.0498,294500.0
2007-04-20 12:00:00,38.11,38.29,38.1,38.28,373600.0,24.0561,24.1697,24.0498,24.1634,373600.0
2007-04-20 12:30:00,38.29,38.44,38.21,38.44,448900.0,24.1697,24.2644,24.1192,24.2644,448900.0
2007-04-20 13:00:00,38.44,38.54,38.38,38.53,368600.0,24.2644,24.3275,24.2265,24.3212,368600.0
2007-04-20 13:30:00,38.54,38.54,38.41,38.45,1123000.0,24.3275,24.3275,24.2454,24.2707,1123000.0
2007-04-20 14:00:00,38.45,38.54,38.42,38.49,473500.0,24.2707,24.3275,24.2517,24.2959,473500.0
2007-04-20 14:30:00,38.48,38.5,38.3,38.31,414500.0,24.2896,24.3022,24.176,24.1823,414500.0
2007-04-20 15:00:00,38.32,38.47,38.31,38.39,435100.0,24.1886,24.2833,24.1823,24.2328,435100.0
2007-04-20 15:30:00,38.4,38.55,38.34,38.55,671300.0,24.2391,24.3338,24.2012,24.3338,671300.0
2007-04-23 09:30:00,38.67,39.15,38.24,38.85,1454200.0,24.4096,24.7125,24.1381,24.5232,1454200.0
2007-04-23 10:00:00,38.81,38.9,38.72,38.88,522700.0,24.4979,24.5547,24.4411,24.5421,522700.0
2007-04-23 10:30:00,38.87,38.99,38.8,38.97,568400.0,24.5358,24.6115,24.4916,24.5989,568400.0
2007-04-23 11:00:00,38.96,38.97,38.8,38.88,397400.0,24.5926,24.5989,24.4916,24.5421,397400.0
2007-04-23 11:30:00,38.89,38.92,38.8,38.83,380700.0,24.5484,24.5674,24.4916,24.5105,380700.0
2007-04-23 12:00:00,38.83,38.95,38.77,38.92,569600.0,24.5105,24.5863,24.4727,24.5674,569600.0
2007-04-23 12:30:00,38.93,38.98,38.91,38.96,202800.0,24.5737,24.6052,24.561,24.5926,202800.0
2007-04-23 13:00:00,38.97,39.0,38.95,38.98,249100.0,24.5989,24.6179,24.5863,24.6052,249100.0
2007-04-23 13:30:00,38.98,39.0,38.93,38.98,505600.0,24.6052,24.6179,24.5737,24.6052,505600.0
2007-04-23 14:00:00,38.98,39.0,38.94,38.99,647900.0,24.6052,24.6179,24.58,24.6115,647900.0
2007-04-23 14:30:00,38.98,38.99,38.98,38.99,203600.0,24.6052,24.6115,24.6052,24.6115,203600.0
2007-04-23 15:00:00,38.98,39.0,38.95,38.99,328400.0,24.6052,24.6179,24.5863,24.6115,328400.0
2007-04-23 15:30:00,38.99,39.01,38.95,38.96,611100.0,24.6115,24.6242,24.5863,24.5926,611100.0
2007-04-24 09:30:00,39.16,39.4,38.96,39.27,1092600.0,24.7189,24.8703,24.5926,24.7883,1092600.0
2007-04-24 10:00:00,39.27,39.27,38.99,39.05,571900.0,24.7883,24.7883,24.6115,24.6494,571900.0
2007-04-24 10:30:00,39.05,39.35,39.04,39.32,658900.0,24.6494,24.8388,24.6431,24.8198,658900.0
2007-04-24 11:00:00,39.33,39.4,39.3,39.4,603100.0,24.8262,24.8703,24.8072,24.8703,603100.0
2007-04-24 11:30:00,39.4,39.5,39.39,39.4,725600.0,24.8703,24.9335,24.864,24.8703,725600.0
2007-04-24 12:00:00,39.4,39.5,39.39,39.48,537700.0,24.8703,24.9335,24.864,24.9208,537700.0
2007-04-24 12:30:00,39.48,39.49,39.44,39.45,192200.0,24.9208,24.9272,24.8956,24.9019,192200.0
2007-04-24 13:00:00,39.46,39.47,39.27,39.34,434300.0,24.9082,24.9145,24.7883,24.8325,434300.0
2007-04-24 13:30:00,39.35,39.42,39.33,39.36,205400.0,24.8388,24.883,24.8262,24.8451,205400.0
2007-04-24 14:00:00,39.37,39.39,39.3,39.3,258100.0,24.8514,24.864,24.8072,24.8072,258100.0
2007-04-24 14:30:00,39.3,39.36,39.3,39.35,346400.0,24.8072,24.8451,24.8072,24.8388,346400.0
2007-04-24 15:00:00,39.35,39.36,39.28,39.31,241100.0,24.8388,24.8451,24.7946,24.8135,241100.0
2007-04-24 15:30:00,39.31,39.34,39.26,39.31,740200.0,24.8135,24.8325,24.782,24.8135,740200.0
2007-04-25 09:30:00,39.55,39.6,39.35,39.46,717000.0,24.965,24.9966,24.8388,24.9082,717000.0
2007-04-25 10:00:00,39.46,39.51,39.16,39.2,509300.0,24.9082,24.9398,24.7189,24.7441,509300.0
2007-04-25 10:30:00,39.2,39.2,39.1,39.18,466100.0,24.7441,24.7441,24.681,24.7315,466100.0
2007-04-25 11:00:00,39.17,39.19,39.14,39.15,409600.0,24.7252,24.7378,24.7062,24.7125,409600.0
2007-04-25 11:30:00,39.15,39.16,39.05,39.15,470400.0,24.7125,24.7189,24.6494,24.7125,470400.0
2007-04-25 12:00:00,39.16,39.26,39.15,39.23,311500.0,24.7189,24.782,24.7125,24.763,311500.0
2007-04-25 12:30:00,39.23,39.27,39.19,39.26,221200.0,24.763,24.7883,24.7378,24.782,221200.0
2007-04-25 13:00:00,39.26,39.52,39.26,39.43,460800.0,24.782,24.9461,24.782,24.8893,460800.0
2007-04-25 13:30:00,39.43,39.5,39.34,39.48,511500.0,24.8893,24.9335,24.8325,24.9208,511500.0
2007-04-25 14:00:00,39.47,39.59,39.44,39.58,279700.0,24.9145,24.9903,24.8956,24.984,279700.0
2007-04-25 14:30:00,39.58,39.65,39.52,39.56,347500.0,24.984,25.0282,24.9461,24.9713,347500.0
2007-04-25 15:00:00,39.55,39.59,39.46,39.52,541800.0,24.965,24.9903,24.9082,24.9461,541800.0
2007-04-25 15:30:00,39.52,39.58,39.5,39.55,990100.0,24.9461,24.984,24.9335,24.965,990100.0
2007-04-26 09:30:00,39.28,39.46,38.78,38.87,723700.0,24.7946,24.9082,24.479,24.5358,723700.0
2007-04-26 10:00:00,38.89,39.05,38.88,39.01,397100.0,24.5484,24.6494,24.5421,24.6242,397100.0
2007-04-26 10:30:00,39.0,39.17,38.97,39.12,320300.0,24.6179,24.7252,24.5989,24.6936,320300.0
2007-04-26 11:00:00,39.11,39.12,38.96,39.01,436700.0,24.6873,24.6936,24.5926,24.6242,436700.0
2007-04-26 11:30:00,39.01,39.05,38.99,39.04,185300.0,24.6242,24.6494,24.6115,24.6431,185300.0
2007-04-26 12:00:00,39.04,39.08,39.0,39.03,149200.0,24.6431,24.6684,24.6179,24.6368,149200.0
2007-04-26 12:30:00,39.02,39.11,39.0,39.11,159300.0,24.6305,24.6873,24.6179,24.6873,159300.0
2007-04-26 13:00:00,39.11,39.25,39.04,39.1,216200.0,24.6873,24.7757,24.6431,24.681,216200.0
2007-04-26 13:30:00,39.09,39.15,38.97,39.04,260700.0,24.6747,24.7125,24.5989,24.6431,260700.0
2007-04-26 14:00:00,39.04,39.13,39.01,39.09,294400.0,24.6431,24.6999,24.6242,24.6747,294400.0
2007-04-26 14:30:00,39.09,39.14,39.02,39.06,164400.0,24.6747,24.7062,24.6305,24.6557,164400.0
2007-04-26 15:00:00,39.07,39.09,39.02,39.06,475200.0,24.662,24.6747,24.6305,24.6557,475200.0
2007-04-26 15:30:00,39.06,39.1,39.0,39.03,244000.0,24.6557,24.681,24.6179,24.6368,244000.0
2007-04-27 09:30:00,38.9,39.15,38.6,39.13,448700.0,24.5547,24.7125,24.3654,24.6999,448700.0
2007-04-27 10:00:00,39.12,39.19,39.01,39.1,232100.0,24.6936,24.7378,24.6242,24.681,232100.0
2007-04-27 10:30:00,39.08,39.09,38.89,38.96,284800.0,24.6684,24.6747,24.5484,24.5926,284800.0
2007-04-27 11:00:00,38.97,39.17,38.96,39.1,149200.0,24.5989,24.7252,24.5926,24.681,149200.0
2007-04-27 11:30:00,39.1,39.11,38.97,39.0,165200.0,24.681,24.6873,24.5989,24.6179,165200.0
2007-04-27 12:00:00,38.98,39.06,38.94,39.04,244600.0,24.6052,24.6557,24.58,24.6431,244600.0
2007-04-27 12:30:00,39.04,39.15,38.97,39.04,169500.0,24.6431,24.7125,24.5989,24.6431,169500.0
2007-04-27 13:00:00,39.04,39.13,39.02,39.09,96900.0,24.6431,24.6999,24.6305,24.6747,96900.0
2007-04-27 13:30:00,39.09,39.14,39.03,39.05,119700.0,24.6747,24.7062,24.6368,24.6494,119700.0
2007-04-27 14:00:00,39.05,39.1,39.03,39.05,124300.0,24.6494,24.681,24.6368,24.6494,124300.0
2007-04-27 14:30:00,39.04,39.1,38.96,38.96,167700.0,24.6431,24.681,24.5926,24.5926,167700.0
2007-04-27 15:00:00,38.97,39.05,38.97,39.02,423800.0,24.5989,24.6494,24.5989,24.6305,423800.0
2007-04-27 15:30:00,39.02,39.05,38.94,39.0,1137100.0,24.6305,24.6494,24.58,24.6179,1137100.0
2007-04-30 09:30:00,39.0,39.13,38.91,39.05,713500.0,24.6179,24.6999,24.561,24.6494,713500.0
2007-04-30 10:00:00,39.05,39.1,38.8,38.89,334300.0,24.6494,24.681,24.4916,24.5484,334300.0
2007-04-30 10:30:00,38.89,39.03,38.84,39.02,249300.0,24.5484,24.6368,24.5169,24.6305,249300.0
2007-04-30 11:00:00,39.02,39.15,38.9,38.96,370800.0,24.6305,24.7125,24.5547,24.5926,370800.0
2007-04-30 11:30:00,38.96,39.05,38.94,39.03,301200.0,24.5926,24.6494,24.58,24.6368,301200.0
2007-04-30 12:00:00,39.03,39.03,39.0,39.02,193100.0,24.6368,24.6368,24.6179,24.6305,193100.0
2007-04-30 12:30:00,39.02,39.15,39.01,39.09,224400.0,24.6305,24.7125,24.6242,24.6747,224400.0
2007-04-30 13:00:00,39.11,39.25,39.09,39.25,301600.0,24.6873,24.7757,24.6747,24.7757,301600.0
2007-04-30 13:30:00,39.24,39.27,39.12,39.16,290500.0,24.7694,24.7883,24.6936,24.7189,290500.0
2007-04-30 14:00:00,39.17,39.21,39.05,39.1,478200.0,24.7252,24.7504,24.6494,24.681,478200.0
2007-04-30 14:30:00,39.1,39.13,38.96,38.99,341100.0,24.681,24.6999,24.5926,24.6115,341100.0
2007-04-30 15:00:00,38.98,39.03,38.91,38.95,357000.0,24.6052,24.6368,24.561,24.5863,357000.0
2007-04-30 15:30:00,38.95,38.96,38.7,38.75,909900.0,24.5863,24.5926,24.4285,24.46,909900.0
2007-05-01 09:30:00,36.98,37.1,35.5,36.02,4225300.0,23.3428,23.4185,22.4086,22.7368,4225300.0
2007-05-01 10:00:00,36.02,36.76,35.8,36.18,2374100.0,22.7368,23.2039,22.5979,22.8378,2374100.0
2007-05-01 10:30:00,36.18,36.49,36.07,36.49,1393500.0,22.8378,23.0335,22.7684,23.0335,1393500.0
2007-05-01 11:00:00,36.49,36.51,36.15,36.18,1032500.0,23.0335,23.0461,22.8189,22.8378,1032500.0
2007-05-01 11:30:00,36.19,36.34,36.17,36.31,299500.0,22.8441,22.9388,22.8315,22.9199,299500.0
2007-05-01 12:00:00,36.31,36.36,36.16,36.17,766400.0,22.9199,22.9514,22.8252,22.8315,766400.0
2007-05-01 12:30:00,36.16,38.12,36.1,36.13,448100.0,22.8252,24.0624,22.7873,22.8062,448100.0
2007-05-01 13:00:00,36.11,36.11,35.98,36.0,904700.0,22.7936,22.7936,22.7116,22.7242,904700.0
2007-05-01 13:30:00,36.01,36.18,36.0,36.11,603700.0,22.7305,22.8378,22.7242,22.7936,603700.0
2007-05-01 14:00:00,36.11,36.18,36.0,36.1,622500.0,22.7936,22.8378,22.7242,22.7873,622500.0
2007-05-01 14:30:00,36.1,36.37,36.1,36.37,602100.0,22.7873,22.9577,22.7873,22.9577,602100.0
2007-05-01 15:00:00,36.37,36.42,36.32,36.38,718000.0,22.9577,22.9893,22.9262,22.964,718000.0
2007-05-01 15:30:00,36.38,36.62,36.34,36.56,1187900.0,22.964,23.1155,22.9388,23.0777,1187900.0
2007-05-02 09:30:00,36.49,36.75,36.41,36.6,921000.0,23.0335,23.1976,22.983,23.1029,921000.0
2007-05-02 10:00:00,36.6,36.85,36.6,36.72,677100.0,23.1029,23.2607,23.1029,23.1787,677100.0
2007-05-02 10:30:00,36.72,36.91,36.72,36.86,446700.0,23.1787,23.2986,23.1787,23.267,446700.0
2007-05-02 11:00:00,36.86,37.05,36.86,36.97,555100.0,23.267,23.387,23.267,23.3365,555100.0
2007-05-02 11:30:00,36.98,37.07,36.82,36.83,480600.0,23.3428,23.3996,23.2418,23.2481,480600.0
2007-05-02 12:00:00,36.83,36.94,36.73,36.88,398600.0,23.2481,23.3175,23.185,23.2797,398600.0
2007-05-02 12:30:00,36.88,36.99,36.87,36.98,215900.0,23.2797,23.3491,23.2733,23.3428,215900.0
2007-05-02 13:00:00,36.98,37.08,36.95,37.01,280500.0,23.3428,23.4059,23.3238,23.3617,280500.0
2007-05-02 13:30:00,37.01,37.01,36.96,36.96,240900.0,23.3617,23.3617,23.3302,23.3302,240900.0
2007-05-02 14:00:00,36.96,37.12,36.93,37.12,311300.0,23.3302,23.4311,23.3112,23.4311,311300.0
2007-05-02 14:30:00,37.12,37.12,37.07,37.07,224900.0,23.4311,23.4311,23.3996,23.3996,224900.0
2007-05-02 15:00:00,37.07,37.08,36.94,36.95,405900.0,23.3996,23.4059,23.3175,23.3238,405900.0
2007-05-02 15:30:00,36.94,36.98,36.88,36.9,639600.0,23.3175,23.3428,23.2797,23.2923,639600.0
2007-05-03 09:30:00,36.92,37.25,36.24,36.31,793600.0,23.3049,23.5132,22.8757,22.9199,793600.0
2007-05-03 10:00:00,36.3,36.42,36.16,36.34,646000.0,22.9135,22.9893,22.8252,22.9388,646000.0
2007-05-03 10:30:00,36.35,36.37,36.3,36.35,209200.0,22.9451,22.9577,22.9135,22.9451,209200.0
2007-05-03 11:00:00,36.35,36.45,36.34,36.38,1034800.0,22.9451,23.0082,22.9388,22.964,1034800.0
2007-05-03 11:30:00,36.37,36.39,36.3,36.33,296300.0,22.9577,22.9704,22.9135,22.9325,296300.0
2007-05-03 12:00:00,36.33,36.34,36.21,36.21,311900.0,22.9325,22.9388,22.8567,22.8567,311900.0
2007-05-03 12:30:00,36.21,36.29,36.21,36.22,256600.0,22.8567,22.9072,22.8567,22.863,256600.0
2007-05-03 13:00:00,36.22,36.22,36.03,36.11,284900.0,22.863,22.863,22.7431,22.7936,284900.0
2007-05-03 13:30:00,36.12,36.12,36.05,36.09,227300.0,22.7999,22.7999,22.7557,22.781,227300.0
2007-05-03 14:00:00,36.1,36.1,36.03,36.03,210500.0,22.7873,22.7873,22.7431,22.7431,210500.0
2007-05-03 14:30:00,36.03,36.05,35.98,36.03,502600.0,22.7431,22.7557,22.7116,22.7431,502600.0
2007-05-03 15:00:00,36.03,36.17,35.99,36.11,455100.0,22.7431,22.8315,22.7179,22.7936,455100.0
2007-05-03 15:30:00,36.1,36.15,36.09,36.12,648900.0,22.7873,22.8189,22.781,22.7999,648900.0
2007-05-04 09:30:00,36.6,36.62,36.15,36.48,702700.0,23.1029,23.1155,22.8189,23.0272,702700.0
2007-05-04 10:00:00,36.49,36.58,36.45,36.51,426800.0,23.0335,23.0903,23.0082,23.0461,426800.0
2007-05-04 10:30:00,36.51,36.56,36.5,36.53,208900.0,23.0461,23.0777,23.0398,23.0587,208900.0
2007-05-04 11:00:00,36.53,36.6,36.48,36.5,332300.0,23.0587,23.1029,23.0272,23.0398,332300.0
2007-05-04 11:30:00,36.51,36.53,36.48,36.51,252400.0,23.0461,23.0587,23.0272,23.0461,252400.0
2007-05-04 12:00:00,36.51,36.54,36.34,36.36,307300.0,23.0461,23.065,22.9388,22.9514,307300.0
2007-05-04 12:30:00,36.36,36.36,36.2,36.22,461900.0,22.9514,22.9514,22.8504,22.863,461900.0
2007-05-04 13:00:00,36.22,36.34,36.2,36.32,237800.0,22.863,22.9388,22.8504,22.9262,237800.0
2007-05-04 13:30:00,36.33,36.34,36.26,36.31,175600.0,22.9325,22.9388,22.8883,22.9199,175600.0
2007-05-04 14:00:00,36.3,36.31,36.2,36.23,181700.0,22.9135,22.9199,22.8504,22.8694,181700.0
2007-05-04 14:30:00,36.23,36.24,36.16,36.18,205000.0,22.8694,22.8757,22.8252,22.8378,205000.0
2007-05-04 15:00:00,36.19,36.32,36.17,36.25,337000.0,22.8441,22.9262,22.8315,22.882,337000.0
2007-05-04 15:30:00,36.25,36.28,36.04,36.09,1196500.0,22.882,22.9009,22.7494,22.781,1196500.0
2007-05-07 09:30:00,36.27,36.35,36.16,36.23,476200.0,22.8946,22.9451,22.8252,22.8694,476200.0
2007-05-07 10:00:00,36.23,36.49,36.2,36.42,340000.0,22.8694,23.0335,22.8504,22.9893,340000.0
2007-05-07 10:30:00,36.42,36.5,36.37,36.44,255600.0,22.9893,23.0398,22.9577,23.0019,255600.0
2007-05-07 11:00:00,36.44,36.46,36.37,36.4,188400.0,23.0019,23.0145,22.9577,22.9767,188400.0
2007-05-07 11:30:00,36.39,36.5,36.39,36.5,250800.0,22.9704,23.0398,22.9704,23.0398,250800.0
2007-05-07 12:00:00,36.5,36.61,36.4,36.42,290000.0,23.0398,23.1092,22.9767,22.9893,290000.0
2007-05-07 12:30:00,36.43,36.43,36.29,36.34,147500.0,22.9956,22.9956,22.9072,22.9388,147500.0
2007-05-07 13:00:00,36.34,36.38,36.27,36.37,247700.0,22.9388,22.964,22.8946,22.9577,247700.0
2007-05-07 13:30:00,36.36,36.37,36.31,36.34,96200.0,22.9514,22.9577,22.9199,22.9388,96200.0
2007-05-07 14:00:00,36.35,36.4,36.32,36.38,162700.0,22.9451,22.9767,22.9262,22.964,162700.0
2007-05-07 14:30:00,36.39,36.41,36.3,36.31,205700.0,22.9704,22.983,22.9135,22.9199,205700.0
2007-05-07 15:00:00,36.3,36.31,36.17,36.2,339900.0,22.9135,22.9199,22.8315,22.8504,339900.0
2007-05-07 15:30:00,36.21,36.23,36.14,36.2,470800.0,22.8567,22.8694,22.8125,22.8504,470800.0
2007-05-08 09:30:00,36.2,36.3,35.84,35.89,674900.0,22.8504,22.9135,22.6232,22.6547,674900.0
2007-05-08 10:00:00,35.89,35.99,35.6,35.62,595100.0,22.6547,22.7179,22.4717,22.4843,595100.0
2007-05-08 10:30:00,35.61,35.65,35.55,35.55,347400.0,22.478,22.5032,22.4401,22.4401,347400.0
2007-05-08 11:00:00,35.56,35.56,35.41,35.48,559000.0,22.4464,22.4464,22.3518,22.3959,559000.0
2007-05-08 11:30:00,35.48,35.55,35.45,35.48,521100.0,22.3959,22.4401,22.377,22.3959,521100.0
2007-05-08 12:00:00,35.47,35.49,35.42,35.42,278900.0,22.3896,22.4022,22.3581,22.3581,278900.0
2007-05-08 12:30:00,35.43,35.43,35.38,35.4,396200.0,22.3644,22.3644,22.3328,22.3454,396200.0
2007-05-08 13:00:00,35.4,35.48,35.39,35.44,255400.0,22.3454,22.3959,22.3391,22.3707,255400.0
2007-05-08 13:30:00,35.43,35.44,35.35,35.36,271800.0,22.3644,22.3707,22.3139,22.3202,271800.0
2007-05-08 14:00:00,35.37,35.4,35.33,35.4,287700.0,22.3265,22.3454,22.3013,22.3454,287700.0
2007-05-08 14:30:00,35.4,35.42,35.38,35.38,356000.0,22.3454,22.3581,22.3328,22.3328,356000.0
2007-05-08 15:00:00,35.39,35.41,35.38,35.39,365100.0,22.3391,22.3518,22.3328,22.3391,365100.0
2007-05-08 15:30:00,35.38,35.42,35.36,35.37,815600.0,22.3328,22.3581,22.3202,22.3265,815600.0
2007-05-09 09:30:00,35.38,35.56,35.33,35.43,500600.0,22.3328,22.4464,22.3013,22.3644,500600.0
2007-05-09 10:00:00,35.42,35.53,35.4,35.52,267000.0,22.3581,22.4275,22.3454,22.4212,267000.0
2007-05-09 10:30:00,35.52,35.53,35.3,35.36,325100.0,22.4212,22.4275,22.2823,22.3202,325100.0
2007-05-09 11:00:00,35.35,35.41,35.3,35.38,330200.0,22.3139,22.3518,22.2823,22.3328,330200.0
2007-05-09 11:30:00,35.38,35.38,35.27,35.27,210300.0,22.3328,22.3328,22.2634,22.2634,210300.0
2007-05-09 12:00:00,35.27,35.28,34.94,35.0,744700.0,22.2634,22.2697,22.0551,22.0929,744700.0
2007-05-09 12:30:00,34.99,35.15,34.99,35.1,216200.0,22.0866,22.1876,22.0866,22.1561,216200.0
2007-05-09 13:00:00,35.1,35.23,35.09,35.23,178700.0,22.1561,22.2381,22.1498,22.2381,178700.0
2007-05-09 13:30:00,35.23,35.3,35.22,35.3,259500.0,22.2381,22.2823,22.2318,22.2823,259500.0
2007-05-09 14:00:00,35.3,35.41,35.19,35.35,488300.0,22.2823,22.3518,22.2129,22.3139,488300.0
2007-05-09 14:30:00,35.34,35.63,35.31,35.55,492000.0,22.3076,22.4906,22.2886,22.4401,492000.0
2007-05-09 15:00:00,35.53,35.65,35.48,35.65,417600.0,22.4275,22.5032,22.3959,22.5032,417600.0
2007-05-09 15:30:00,35.65,35.76,35.58,35.73,797100.0,22.5032,22.5727,22.4591,22.5537,797100.0
2007-05-10 09:30:00,35.71,35.87,35.4,35.52,475400.0,22.5411,22.6421,22.3454,22.4212,475400.0
2007-05-10 10:00:00,35.52,35.6,35.41,35.52,313900.0,22.4212,22.4717,22.3518,22.4212,313900.0
2007-05-10 10:30:00,35.52,36.45,35.49,36.3,2106800.0,22.4212,23.0082,22.4022,22.9135,2106800.0
2007-05-10 11:00:00,36.29,36.56,35.78,35.88,1747700.0,22.9072,23.0777,22.5853,22.6484,1747700.0
2007-05-10 11:30:00,35.88,35.93,34.01,35.65,1108200.0,22.6484,22.68,21.468,22.5032,1108200.0
2007-05-10 12:00:00,35.65,35.65,35.37,35.48,523500.0,22.5032,22.5032,22.3265,22.3959,523500.0
2007-05-10 12:30:00,35.48,35.54,35.46,35.52,579500.0,22.3959,22.4338,22.3833,22.4212,579500.0
2007-05-10 13:00:00,35.52,35.53,35.44,35.45,431300.0,22.4212,22.4275,22.3707,22.377,431300.0
2007-05-10 13:30:00,35.45,35.61,35.33,35.56,718000.0,22.377,22.478,22.3013,22.4464,718000.0
2007-05-10 14:00:00,35.56,35.76,35.55,35.75,1164900.0,22.4464,22.5727,22.4401,22.5664,1164900.0
2007-05-10 14:30:00,35.75,35.89,35.6,35.8,768400.0,22.5664,22.6547,22.4717,22.5979,768400.0
2007-05-10 15:00:00,35.79,35.82,35.64,35.68,363300.0,22.5916,22.6106,22.4969,22.5222,363300.0
2007-05-10 15:30:00,35.68,35.68,35.49,35.5,812200.0,22.5222,22.5222,22.4022,22.4086,812200.0
2007-05-11 09:30:00,35.79,36.02,35.67,35.7,584500.0,22.5916,22.7368,22.5159,22.5348,584500.0
2007-05-11 10:00:00,35.7,35.97,35.7,35.9,370900.0,22.5348,22.7052,22.5348,22.6611,370900.0
2007-05-11 10:30:00,35.9,36.22,35.89,36.18,784600.0,22.6611,22.863,22.6547,22.8378,784600.0
2007-05-11 11:00:00,36.18,36.19,36.05,36.07,257900.0,22.8378,22.8441,22.7557,22.7684,257900.0
2007-05-11 11:30:00,36.07,36.11,36.0,36.01,267000.0,22.7684,22.7936,22.7242,22.7305,267000.0
2007-05-11 12:00:00,36.01,36.03,35.93,35.93,292500.0,22.7305,22.7431,22.68,22.68,292500.0
2007-05-11 12:30:00,35.93,35.93,35.72,35.86,216500.0,22.68,22.68,22.5474,22.6358,216500.0
2007-05-11 13:00:00,35.86,35.87,35.66,35.75,278400.0,22.6358,22.6421,22.5096,22.5664,278400.0
2007-05-11 13:30:00,35.75,35.84,35.74,35.79,178200.0,22.5664,22.6232,22.5601,22.5916,178200.0
2007-05-11 14:00:00,35.78,35.79,35.7,35.7,177200.0,22.5853,22.5916,22.5348,22.5348,177200.0
2007-05-11 14:30:00,35.71,35.8,35.66,35.79,180100.0,22.5411,22.5979,22.5096,22.5916,180100.0
2007-05-11 15:00:00,35.8,35.85,35.76,35.82,164400.0,22.5979,22.6295,22.5727,22.6106,164400.0
2007-05-11 15:30:00,35.82,35.92,35.82,35.9,342100.0,22.6106,22.6737,22.6106,22.6611,342100.0
2007-05-14 09:30:00,35.94,36.14,35.91,35.99,685700.0,22.6863,22.8125,22.6674,22.7179,685700.0
2007-05-14 10:00:00,35.99,36.02,35.85,35.85,383300.0,22.7179,22.7368,22.6295,22.6295,383300.0
2007-05-14 10:30:00,35.85,36.35,35.81,36.34,695600.0,22.6295,22.9451,22.6042,22.9388,695600.0
2007-05-14 11:00:00,36.33,36.95,36.24,36.91,1082500.0,22.9325,23.3238,22.8757,23.2986,1082500.0
2007-05-14 11:30:00,36.91,36.91,36.56,36.57,729000.0,23.2986,23.2986,23.0777,23.084,729000.0
2007-05-14 12:00:00,36.57,36.57,36.25,36.27,315200.0,23.084,23.084,22.882,22.8946,315200.0
2007-05-14 12:30:00,36.28,36.42,36.2,36.27,358900.0,22.9009,22.9893,22.8504,22.8946,358900.0
2007-05-14 13:00:00,36.27,36.41,36.22,36.35,494300.0,22.8946,22.983,22.863,22.9451,494300.0
2007-05-14 13:30:00,36.34,36.36,36.1,36.1,425800.0,22.9388,22.9514,22.7873,22.7873,425800.0
2007-05-14 14:00:00,36.1,36.1,35.74,35.79,580400.0,22.7873,22.7873,22.5601,22.5916,580400.0
2007-05-14 14:30:00,35.79,35.83,35.67,35.73,648700.0,22.5916,22.6169,22.5159,22.5537,648700.0
2007-05-14 15:00:00,35.74,35.85,35.64,35.71,388200.0,22.5601,22.6295,22.4969,22.5411,388200.0
2007-05-14 15:30:00,35.71,35.78,35.67,35.75,632600.0,22.5411,22.5853,22.5159,22.5664,632600.0
2007-05-15 09:30:00,35.89,36.1,35.75,35.79,597200.0,22.7269,22.8599,22.6383,22.6636,597200.0
2007-05-15 10:00:00,35.79,35.9,35.75,35.86,384000.0,22.6636,22.7332,22.6383,22.7079,384000.0
2007-05-15 10:30:00,35.85,36.06,35.83,36.05,534900.0,22.7016,22.8346,22.6889,22.8282,534900.0
2007-05-15 11:00:00,36.04,36.07,35.99,36.05,389500.0,22.8219,22.8409,22.7902,22.8282,389500.0
2007-05-15 11:30:00,36.04,36.41,36.04,36.3,516400.0,22.8219,23.0562,22.8219,22.9865,516400.0
2007-05-15 12:00:00,36.3,36.3,36.19,36.25,322300.0,22.9865,22.9865,22.9169,22.9549,322300.0
2007-05-15 12:30:00,36.25,36.27,36.18,36.18,226700.0,22.9549,22.9675,22.9105,22.9105,226700.0
2007-05-15 13:00:00,36.17,36.25,36.09,36.24,202600.0,22.9042,22.9549,22.8536,22.9485,202600.0
2007-05-15 13:30:00,36.23,36.24,36.11,36.2,336300.0,22.9422,22.9485,22.8662,22.9232,336300.0
2007-05-15 14:00:00,36.2,36.23,36.03,36.09,198500.0,22.9232,22.9422,22.8156,22.8536,198500.0
2007-05-15 14:30:00,36.07,36.17,35.96,36.1,850600.0,22.8409,22.9042,22.7712,22.8599,850600.0
2007-05-15 15:00:00,36.1,36.16,36.01,36.16,332700.0,22.8599,22.8979,22.8029,22.8979,332700.0
2007-05-15 15:30:00,36.16,36.16,35.97,36.09,595900.0,22.8979,22.8979,22.7776,22.8536,595900.0
2007-05-16 09:30:00,36.36,36.48,36.25,36.43,505400.0,23.0245,23.1005,22.9549,23.0689,505400.0
2007-05-16 10:00:00,36.43,36.63,36.3,36.55,609600.0,23.0689,23.1955,22.9865,23.1448,609600.0
2007-05-16 10:30:00,36.55,36.63,36.46,36.61,450000.0,23.1448,23.1955,23.0879,23.1828,450000.0
2007-05-16 11:00:00,36.61,36.74,36.54,36.7,410400.0,23.1828,23.2652,23.1385,23.2398,410400.0
2007-05-16 11:30:00,36.7,36.71,36.6,36.62,226700.0,23.2398,23.2462,23.1765,23.1892,226700.0
2007-05-16 12:00:00,36.62,36.64,36.43,36.46,174700.0,23.1892,23.2018,23.0689,23.0879,174700.0
2007-05-16 12:30:00,36.46,36.49,36.35,36.43,137800.0,23.0879,23.1069,23.0182,23.0689,137800.0
2007-05-16 13:00:00,36.43,36.49,36.41,36.45,173500.0,23.0689,23.1069,23.0562,23.0815,173500.0
2007-05-16 13:30:00,36.44,36.57,36.44,36.56,116700.0,23.0752,23.1575,23.0752,23.1512,116700.0
2007-05-16 14:00:00,36.55,36.64,36.51,36.57,214200.0,23.1448,23.2018,23.1195,23.1575,214200.0
2007-05-16 14:30:00,36.56,36.62,36.53,36.58,210400.0,23.1512,23.1892,23.1322,23.1638,210400.0
2007-05-16 15:00:00,36.58,36.6,36.51,36.58,235800.0,23.1638,23.1765,23.1195,23.1638,235800.0
2007-05-16 15:30:00,36.57,36.74,36.56,36.73,730400.0,23.1575,23.2652,23.1512,23.2588,730400.0
2007-05-17 09:30:00,36.56,36.93,36.5,36.52,301100.0,23.1512,23.3855,23.1132,23.1258,301100.0
2007-05-17 10:00:00,36.53,36.65,36.42,36.63,409900.0,23.1322,23.2082,23.0625,23.1955,409900.0
2007-05-17 10:30:00,36.63,36.65,36.56,36.62,285200.0,23.1955,23.2082,23.1512,23.1892,285200.0
2007-05-17 11:00:00,36.62,36.7,36.51,36.56,155000.0,23.1892,23.2398,23.1195,23.1512,155000.0
2007-05-17 11:30:00,36.55,36.77,36.55,36.69,166200.0,23.1448,23.2842,23.1448,23.2335,166200.0
2007-05-17 12:00:00,36.68,36.7,36.62,36.64,166400.0,23.2272,23.2398,23.1892,23.2018,166400.0
2007-05-17 12:30:00,36.63,36.66,36.59,36.59,267900.0,23.1955,23.2145,23.1702,23.1702,267900.0
2007-05-17 13:00:00,36.6,36.7,36.56,36.68,383400.0,23.1765,23.2398,23.1512,23.2272,383400.0
2007-05-17 13:30:00,36.68,36.82,36.68,36.81,235200.0,23.2272,23.3158,23.2272,23.3095,235200.0
2007-05-17 14:00:00,36.81,36.87,36.76,36.85,321600.0,23.3095,23.3475,23.2778,23.3348,321600.0
2007-05-17 14:30:00,36.85,36.95,36.79,36.94,262900.0,23.3348,23.3981,23.2968,23.3918,262900.0
2007-05-17 15:00:00,36.93,36.95,36.76,36.77,309100.0,23.3855,23.3981,23.2778,23.2842,309100.0
2007-05-17 15:30:00,36.78,36.78,36.61,36.65,507400.0,23.2905,23.2905,23.1828,23.2082,507400.0
2007-05-18 09:30:00,36.79,36.79,36.6,36.63,784600.0,23.2968,23.2968,23.1765,23.1955,784600.0
2007-05-18 10:00:00,36.64,36.78,36.6,36.68,241500.0,23.2018,23.2905,23.1765,23.2272,241500.0
2007-05-18 10:30:00,36.68,36.8,36.64,36.7,293100.0,23.2272,23.3032,23.2018,23.2398,293100.0
2007-05-18 11:00:00,36.69,36.75,36.68,36.73,90100.0,23.2335,23.2715,23.2272,23.2588,90100.0
2007-05-18 11:30:00,36.73,36.8,36.72,36.79,120400.0,23.2588,23.3032,23.2525,23.2968,120400.0
2007-05-18 12:00:00,36.79,36.83,36.75,36.82,314300.0,23.2968,23.3222,23.2715,23.3158,314300.0
2007-05-18 12:30:00,36.83,36.88,36.81,36.85,143300.0,23.3222,23.3538,23.3095,23.3348,143300.0
2007-05-18 13:00:00,36.85,36.93,36.81,36.82,169600.0,23.3348,23.3855,23.3095,23.3158,169600.0
2007-05-18 13:30:00,36.82,36.95,36.82,36.92,135700.0,23.3158,23.3981,23.3158,23.3791,135700.0
2007-05-18 14:00:00,36.92,36.94,36.82,36.82,168300.0,23.3791,23.3918,23.3158,23.3158,168300.0
2007-05-18 14:30:00,36.82,36.83,36.71,36.8,250600.0,23.3158,23.3222,23.2462,23.3032,250600.0
2007-05-18 15:00:00,36.79,36.89,36.74,36.89,281800.0,23.2968,23.3601,23.2652,23.3601,281800.0
2007-05-18 15:30:00,36.89,36.93,36.81,36.88,375700.0,23.3601,23.3855,23.3095,23.3538,375700.0
2007-05-21 09:30:00,37.11,37.11,37.01,37.03,355200.0,23.4995,23.4995,23.4361,23.4488,355200.0
2007-05-21 10:00:00,37.03,37.21,37.01,37.14,286900.0,23.4488,23.5628,23.4361,23.5185,286900.0
2007-05-21 10:30:00,37.15,37.27,37.15,37.26,365200.0,23.5248,23.6008,23.5248,23.5944,365200.0
2007-05-21 11:00:00,37.27,37.29,37.18,37.25,194000.0,23.6008,23.6134,23.5438,23.5881,194000.0
2007-05-21 11:30:00,37.26,37.31,37.2,37.31,192100.0,23.5944,23.6261,23.5565,23.6261,192100.0
2007-05-21 12:00:00,37.31,37.36,37.26,37.32,188600.0,23.6261,23.6578,23.5944,23.6324,188600.0
2007-05-21 12:30:00,37.32,37.32,37.2,37.2,178800.0,23.6324,23.6324,23.5565,23.5565,178800.0
2007-05-21 13:00:00,37.2,37.29,37.2,37.28,165400.0,23.5565,23.6134,23.5565,23.6071,165400.0
2007-05-21 13:30:00,37.27,37.29,37.21,37.29,148700.0,23.6008,23.6134,23.5628,23.6134,148700.0
2007-05-21 14:00:00,37.28,37.31,37.25,37.31,207600.0,23.6071,23.6261,23.5881,23.6261,207600.0
2007-05-21 14:30:00,37.31,37.33,37.21,37.22,846000.0,23.6261,23.6388,23.5628,23.5691,846000.0
2007-05-21 15:00:00,37.22,37.23,36.95,36.98,768100.0,23.5691,23.5754,23.3981,23.4171,768100.0
2007-05-21 15:30:00,36.97,37.04,36.73,36.77,1118500.0,23.4108,23.4551,23.2588,23.2842,1118500.0
2007-05-22 09:30:00,36.9,37.11,36.85,37.08,631500.0,23.3665,23.4995,23.3348,23.4805,631500.0
2007-05-22 10:00:00,37.08,37.17,37.03,37.06,578800.0,23.4805,23.5375,23.4488,23.4678,578800.0
2007-05-22 10:30:00,37.06,37.1,36.97,37.03,787700.0,23.4678,23.4931,23.4108,23.4488,787700.0
2007-05-22 11:00:00,37.03,37.03,36.97,36.99,428800.0,23.4488,23.4488,23.4108,23.4235,428800.0
2007-05-22 11:30:00,36.99,36.99,36.79,36.8,189500.0,23.4235,23.4235,23.2968,23.3032,189500.0
2007-05-22 12:00:00,36.81,36.84,36.71,36.8,421500.0,23.3095,23.3285,23.2462,23.3032,421500.0
2007-05-22 12:30:00,36.8,36.82,36.65,36.67,1085300.0,23.3032,23.3158,23.2082,23.2208,1085300.0
2007-05-22 13:00:00,36.67,36.67,36.53,36.53,345200.0,23.2208,23.2208,23.1322,23.1322,345200.0
2007-05-22 13:30:00,36.53,36.55,36.41,36.42,616700.0,23.1322,23.1448,23.0562,23.0625,616700.0
2007-05-22 14:00:00,36.42,36.49,36.42,36.46,497600.0,23.0625,23.1069,23.0625,23.0879,497600.0
2007-05-22 14:30:00,36.46,36.47,36.3,36.35,564900.0,23.0879,23.0942,22.9865,23.0182,564900.0
2007-05-22 15:00:00,36.35,36.43,36.3,36.32,856200.0,23.0182,23.0689,22.9865,22.9992,856200.0
2007-05-22 15:30:00,36.33,36.5,36.28,36.46,1106300.0,23.0055,23.1132,22.9739,23.0879,1106300.0
2007-05-23 09:30:00,36.73,36.78,36.39,36.43,538400.0,23.2588,23.2905,23.0435,23.0689,538400.0
2007-05-23 10:00:00,36.42,36.48,36.3,36.45,819800.0,23.0625,23.1005,22.9865,23.0815,819800.0
2007-05-23 10:30:00,36.44,36.47,36.31,36.31,379700.0,23.0752,23.0942,22.9929,22.9929,379700.0
2007-05-23 11:00:00,36.31,36.32,36.11,36.15,1125800.0,22.9929,22.9992,22.8662,22.8916,1125800.0
2007-05-23 11:30:00,36.16,36.2,36.07,36.16,403600.0,22.8979,22.9232,22.8409,22.8979,403600.0
2007-05-23 12:00:00,36.15,36.17,36.1,36.1,240400.0,22.8916,22.9042,22.8599,22.8599,240400.0
2007-05-23 12:30:00,36.1,36.16,36.09,36.13,268700.0,22.8599,22.8979,22.8536,22.8789,268700.0
2007-05-23 13:00:00,36.13,36.15,36.07,36.12,1498300.0,22.8789,22.8916,22.8409,22.8726,1498300.0
2007-05-23 13:30:00,36.11,36.12,36.06,36.09,285700.0,22.8662,22.8726,22.8346,22.8536,285700.0
2007-05-23 14:00:00,36.08,36.15,36.01,36.02,456100.0,22.8472,22.8916,22.8029,22.8092,456100.0
2007-05-23 14:30:00,36.02,36.05,35.95,35.97,786400.0,22.8092,22.8282,22.7649,22.7776,786400.0
2007-05-23 15:00:00,35.97,36.09,35.93,36.02,471500.0,22.7776,22.8536,22.7522,22.8092,471500.0
2007-05-23 15:30:00,36.01,36.04,35.92,35.96,1053600.0,22.8029,22.8219,22.7459,22.7712,1053600.0
2007-05-24 09:30:00,35.94,36.13,35.81,35.82,435300.0,22.7586,22.8789,22.6762,22.6826,435300.0
2007-05-24 10:00:00,35.82,35.92,33.5,35.47,748700.0,22.6826,22.7459,21.2135,22.4609,748700.0
2007-05-24 10:30:00,35.48,35.54,35.43,35.48,661800.0,22.4673,22.5053,22.4356,22.4673,661800.0
2007-05-24 11:00:00,35.48,35.62,35.43,35.44,703500.0,22.4673,22.5559,22.4356,22.442,703500.0
2007-05-24 11:30:00,35.44,35.5,35.17,35.28,873100.0,22.442,22.4799,22.271,22.3406,873100.0
2007-05-24 12:00:00,35.28,35.31,34.94,35.07,6282900.0,22.3406,22.3596,22.1253,22.2077,6282900.0
2007-05-24 12:30:00,35.05,35.21,34.97,35.17,942200.0,22.195,22.2963,22.1443,22.271,942200.0
2007-05-24 13:00:00,35.18,35.18,35.0,35.1,1977400.0,22.2773,22.2773,22.1633,22.2267,1977400.0
2007-05-24 13:30:00,35.1,35.18,35.05,35.13,498700.0,22.2267,22.2773,22.195,22.2456,498700.0
2007-05-24 14:00:00,35.12,35.13,34.98,35.0,471800.0,22.2393,22.2456,22.1507,22.1633,471800.0
2007-05-24 14:30:00,35.0,35.08,34.93,35.01,481900.0,22.1633,22.214,22.119,22.1697,481900.0
2007-05-24 15:00:00,35.02,35.14,35.01,35.08,729200.0,22.176,22.252,22.1697,22.214,729200.0
2007-05-24 15:30:00,35.07,35.09,34.97,35.05,1135200.0,22.2077,22.2203,22.1443,22.195,1135200.0
2007-05-25 09:30:00,35.16,35.6,35.12,35.33,648700.0,22.2646,22.5433,22.2393,22.3723,648700.0
2007-05-25 10:00:00,35.34,35.42,35.23,35.33,263000.0,22.3786,22.4293,22.309,22.3723,263000.0
2007-05-25 10:30:00,35.33,35.36,35.15,35.3,2572000.0,22.3723,22.3913,22.2583,22.3533,2572000.0
2007-05-25 11:00:00,35.3,35.3,35.08,35.1,541300.0,22.3533,22.3533,22.214,22.2267,541300.0
2007-05-25 11:30:00,35.1,35.24,35.09,35.23,356000.0,22.2267,22.3153,22.2203,22.309,356000.0
2007-05-25 12:00:00,35.23,35.31,35.15,35.25,344600.0,22.309,22.3596,22.2583,22.3216,344600.0
2007-05-25 12:30:00,35.25,35.32,35.24,35.3,142000.0,22.3216,22.366,22.3153,22.3533,142000.0
2007-05-25 13:00:00,35.3,35.4,35.28,35.31,330300.0,22.3533,22.4166,22.3406,22.3596,330300.0
2007-05-25 13:30:00,35.3,35.38,35.29,35.35,209000.0,22.3533,22.404,22.347,22.385,209000.0
2007-05-25 14:00:00,35.35,35.36,35.25,35.29,288100.0,22.385,22.3913,22.3216,22.347,288100.0
2007-05-25 14:30:00,35.28,35.3,35.24,35.26,267200.0,22.3406,22.3533,22.3153,22.328,267200.0
2007-05-25 15:00:00,35.26,35.3,35.14,35.27,527100.0,22.328,22.3533,22.252,22.3343,527100.0
2007-05-25 15:30:00,35.26,35.33,35.25,35.27,455100.0,22.328,22.3723,22.3216,22.3343,455100.0
2007-05-29 09:30:00,35.42,35.66,35.31,35.65,485700.0,22.4293,22.5813,22.3596,22.5749,485700.0
2007-05-29 10:00:00,35.64,35.68,35.35,35.36,422800.0,22.5686,22.5939,22.385,22.3913,422800.0
2007-05-29 10:30:00,35.36,35.48,35.32,35.33,233600.0,22.3913,22.4673,22.366,22.3723,233600.0
2007-05-29 11:00:00,35.32,35.41,35.3,35.41,263300.0,22.366,22.423,22.3533,22.423,263300.0
2007-05-29 11:30:00,35.41,35.43,35.3,35.31,416100.0,22.423,22.4356,22.3533,22.3596,416100.0
2007-05-29 12:00:00,35.3,35.34,35.1,35.15,543000.0,22.3533,22.3786,22.2267,22.2583,543000.0
2007-05-29 12:30:00,35.15,35.29,35.13,35.29,185500.0,22.2583,22.347,22.2456,22.347,185500.0
2007-05-29 13:00:00,35.29,35.35,35.12,35.2,316300.0,22.347,22.385,22.2393,22.29,316300.0
2007-05-29 13:30:00,35.21,35.23,35.12,35.15,225500.0,22.2963,22.309,22.2393,22.2583,225500.0
2007-05-29 14:00:00,35.15,35.16,34.96,35.01,392800.0,22.2583,22.2646,22.138,22.1697,392800.0
2007-05-29 14:30:00,35.01,35.08,34.95,35.03,421500.0,22.1697,22.214,22.1317,22.1823,421500.0
2007-05-29 15:00:00,35.04,35.19,35.04,35.16,284400.0,22.1887,22.2836,22.1887,22.2646,284400.0
2007-05-29 15:30:00,35.16,35.22,35.12,35.17,403200.0,22.2646,22.3026,22.2393,22.271,403200.0
2007-05-30 09:30:00,34.89,35.1,34.86,35.07,537700.0,22.0937,22.2267,22.0747,22.2077,537700.0
2007-05-30 10:00:00,35.07,35.24,35.06,35.2,358800.0,22.2077,22.3153,22.2013,22.29,358800.0
2007-05-30 10:30:00,35.2,35.3,35.12,35.27,241400.0,22.29,22.3533,22.2393,22.3343,241400.0
2007-05-30 11:00:00,35.27,35.45,35.27,35.37,612800.0,22.3343,22.4483,22.3343,22.3976,612800.0
2007-05-30 11:30:00,35.36,35.45,35.36,35.37,321500.0,22.3913,22.4483,22.3913,22.3976,321500.0
2007-05-30 12:00:00,35.37,35.46,35.37,35.46,392700.0,22.3976,22.4546,22.3976,22.4546,392700.0
2007-05-30 12:30:00,35.46,35.52,35.43,35.51,376500.0,22.4546,22.4926,22.4356,22.4863,376500.0
2007-05-30 13:00:00,35.51,35.53,35.46,35.49,354700.0,22.4863,22.4989,22.4546,22.4736,354700.0
2007-05-30 13:30:00,35.49,35.55,35.48,35.55,249800.0,22.4736,22.5116,22.4673,22.5116,249800.0
2007-05-30 14:00:00,35.54,35.6,35.49,35.59,637100.0,22.5053,22.5433,22.4736,22.5369,637100.0
2007-05-30 14:30:00,35.6,35.72,35.59,35.69,366500.0,22.5433,22.6193,22.5369,22.6003,366500.0
2007-05-30 15:00:00,35.68,35.71,35.56,35.58,288000.0,22.5939,22.6129,22.5179,22.5306,288000.0
2007-05-30 15:30:00,35.59,35.67,35.52,35.61,734800.0,22.5369,22.5876,22.4926,22.5496,734800.0
2007-05-31 09:30:00,36.0,36.03,35.31,35.38,668100.0,22.7966,22.8156,22.3596,22.404,668100.0
2007-05-31 10:00:00,35.36,35.47,35.24,35.27,487100.0,22.3913,22.4609,22.3153,22.3343,487100.0
2007-05-31 10:30:00,35.28,35.35,35.23,35.24,548600.0,22.3406,22.385,22.309,22.3153,548600.0
2007-05-31 11:00:00,35.23,35.37,35.18,35.34,670200.0,22.309,22.3976,22.2773,22.3786,670200.0
2007-05-31 11:30:00,35.34,35.46,35.34,35.44,233100.0,22.3786,22.4546,22.3786,22.442,233100.0
2007-05-31 12:00:00,35.44,35.55,35.41,35.54,271100.0,22.442,22.5116,22.423,22.5053,271100.0
2007-05-31 12:30:00,35.53,35.54,35.29,35.29,404200.0,22.4989,22.5053,22.347,22.347,404200.0
2007-05-31 13:00:00,35.3,35.3,35.15,35.29,468600.0,22.3533,22.3533,22.2583,22.347,468600.0
2007-05-31 13:30:00,35.29,35.35,35.27,35.3,271400.0,22.347,22.385,22.3343,22.3533,271400.0
2007-05-31 14:00:00,35.31,35.37,35.27,35.28,420700.0,22.3596,22.3976,22.3343,22.3406,420700.0
2007-05-31 14:30:00,35.28,35.31,35.23,35.23,427000.0,22.3406,22.3596,22.309,22.309,427000.0
2007-05-31 15:00:00,35.23,35.23,35.04,35.06,700900.0,22.309,22.309,22.1887,22.2013,700900.0
2007-05-31 15:30:00,35.07,35.14,35.03,35.03,1671100.0,22.2077,22.252,22.1823,22.1823,1671100.0
2007-06-01 09:30:00,35.05,35.19,34.81,34.81,750300.0,22.195,22.2836,22.043,22.043,750300.0
2007-06-01 10:00:00,34.82,35.19,34.65,34.67,803900.0,22.0493,22.2836,21.9417,21.9544,803900.0
2007-06-01 10:30:00,34.67,34.71,34.47,34.51,727200.0,21.9544,21.9797,21.8277,21.853,727200.0
2007-06-01 11:00:00,34.5,34.61,34.49,34.59,777500.0,21.8467,21.9164,21.8404,21.9037,777500.0
2007-06-01 11:30:00,34.6,34.6,34.55,34.58,351700.0,21.91,21.91,21.8784,21.8974,351700.0
2007-06-01 12:00:00,34.59,34.65,34.56,34.6,580300.0,21.9037,21.9417,21.8847,21.91,580300.0
2007-06-01 12:30:00,34.6,34.62,34.56,34.6,460500.0,21.91,21.9227,21.8847,21.91,460500.0
2007-06-01 13:00:00,34.6,34.85,34.6,34.84,395800.0,21.91,22.0683,21.91,22.062,395800.0
2007-06-01 13:30:00,34.85,34.87,34.66,34.72,317900.0,22.0683,22.081,21.948,21.986,317900.0
2007-06-01 14:00:00,34.73,34.73,34.56,34.56,397600.0,21.9924,21.9924,21.8847,21.8847,397600.0
2007-06-01 14:30:00,34.57,34.58,34.46,34.47,452600.0,21.891,21.8974,21.8214,21.8277,452600.0
2007-06-01 15:00:00,34.47,34.51,34.39,34.5,752200.0,21.8277,21.853,21.7771,21.8467,752200.0
2007-06-01 15:30:00,34.51,34.64,34.51,34.55,1023700.0,21.853,21.9354,21.853,21.8784,1023700.0
2007-06-04 09:30:00,34.37,34.46,33.98,34.0,1518000.0,21.7644,21.8214,21.5174,21.5301,1518000.0
2007-06-04 10:00:00,34.0,34.26,33.9,34.24,987700.0,21.5301,21.6947,21.4668,21.6821,987700.0
2007-06-04 10:30:00,34.24,34.29,34.2,34.26,473200.0,21.6821,21.7137,21.6567,21.6947,473200.0
2007-06-04 11:00:00,34.27,34.41,34.26,34.31,356300.0,21.7011,21.7897,21.6947,21.7264,356300.0
2007-06-04 11:30:00,34.31,34.33,33.99,34.32,428100.0,21.7264,21.7391,21.5238,21.7327,428100.0
2007-06-04 12:00:00,34.32,34.43,34.28,34.4,424700.0,21.7327,21.8024,21.7074,21.7834,424700.0
2007-06-04 12:30:00,34.4,34.51,34.4,34.48,445800.0,21.7834,21.853,21.7834,21.834,445800.0
2007-06-04 13:00:00,34.49,34.5,34.39,34.42,148700.0,21.8404,21.8467,21.7771,21.796,148700.0
2007-06-04 13:30:00,34.42,34.5,34.38,34.49,280400.0,21.796,21.8467,21.7707,21.8404,280400.0
2007-06-04 14:00:00,34.49,34.5,34.37,34.39,274400.0,21.8404,21.8467,21.7644,21.7771,274400.0
2007-06-04 14:30:00,34.39,34.46,34.32,34.4,413200.0,21.7771,21.8214,21.7327,21.7834,413200.0
2007-06-04 15:00:00,34.4,34.5,34.4,34.5,549900.0,21.7834,21.8467,21.7834,21.8467,549900.0
2007-06-04 15:30:00,34.5,34.5,34.4,34.41,521700.0,21.8467,21.8467,21.7834,21.7897,521700.0
2007-06-05 09:30:00,34.22,34.5,34.11,34.33,541600.0,21.6694,21.8467,21.5997,21.7391,541600.0
2007-06-05 10:00:00,34.33,34.41,34.22,34.28,642600.0,21.7391,21.7897,21.6694,21.7074,642600.0
2007-06-05 10:30:00,34.28,34.5,34.18,34.49,571000.0,21.7074,21.8467,21.6441,21.8404,571000.0
2007-06-05 11:00:00,34.48,34.65,34.44,34.65,373100.0,21.834,21.9417,21.8087,21.9417,373100.0
2007-06-05 11:30:00,34.64,34.65,34.51,34.51,346300.0,21.9354,21.9417,21.853,21.853,346300.0
2007-06-05 12:00:00,34.5,34.51,34.3,34.38,503800.0,21.8467,21.853,21.7201,21.7707,503800.0
2007-06-05 12:30:00,34.39,34.45,34.35,34.38,278700.0,21.7771,21.815,21.7517,21.7707,278700.0
2007-06-05 13:00:00,34.38,34.4,34.33,34.35,379400.0,21.7707,21.7834,21.7391,21.7517,379400.0
2007-06-05 13:30:00,34.35,34.4,34.33,34.37,161300.0,21.7517,21.7834,21.7391,21.7644,161300.0
2007-06-05 14:00:00,34.36,34.4,34.34,34.36,267300.0,21.7581,21.7834,21.7454,21.7581,267300.0
2007-06-05 14:30:00,34.35,34.4,34.27,34.39,420800.0,21.7517,21.7834,21.7011,21.7771,420800.0
2007-06-05 15:00:00,34.39,34.41,34.31,34.35,467500.0,21.7771,21.7897,21.7264,21.7517,467500.0
2007-06-05 15:30:00,34.35,34.53,34.34,34.5,906700.0,21.7517,21.8657,21.7454,21.8467,906700.0
2007-06-06 09:30:00,34.49,34.49,34.15,34.27,457000.0,21.8404,21.8404,21.6251,21.7011,457000.0
2007-06-06 10:00:00,34.27,34.36,34.24,34.3,297700.0,21.7011,21.7581,21.6821,21.7201,297700.0
2007-06-06 10:30:00,34.31,34.31,34.06,34.14,590600.0,21.7264,21.7264,21.5681,21.6187,590600.0
2007-06-06 11:00:00,34.13,34.26,34.12,34.22,293000.0,21.6124,21.6947,21.6061,21.6694,293000.0
2007-06-06 11:30:00,34.21,34.24,34.09,34.16,394200.0,21.6631,21.6821,21.5871,21.6314,394200.0
2007-06-06 12:00:00,34.15,34.31,34.12,34.3,395900.0,21.6251,21.7264,21.6061,21.7201,395900.0
2007-06-06 12:30:00,34.3,34.34,34.25,34.27,182000.0,21.7201,21.7454,21.6884,21.7011,182000.0
2007-06-06 13:00:00,34.27,34.29,34.23,34.27,277000.0,21.7011,21.7137,21.6757,21.7011,277000.0
2007-06-06 13:30:00,34.27,34.32,34.15,34.32,353500.0,21.7011,21.7327,21.6251,21.7327,353500.0
2007-06-06 14:00:00,34.32,34.34,34.22,34.28,209100.0,21.7327,21.7454,21.6694,21.7074,209100.0
2007-06-06 14:30:00,34.28,34.32,34.21,34.25,165700.0,21.7074,21.7327,21.6631,21.6884,165700.0
2007-06-06 15:00:00,34.24,34.28,34.18,34.19,491900.0,21.6821,21.7074,21.6441,21.6504,491900.0
2007-06-06 15:30:00,34.19,34.19,34.02,34.07,1201100.0,21.6504,21.6504,21.5428,21.5744,1201100.0
2007-06-07 09:30:00,33.76,33.97,33.55,33.62,872300.0,21.3781,21.5111,21.2451,21.2895,872300.0
2007-06-07 10:00:00,33.62,33.76,33.57,33.75,1541000.0,21.2895,21.3781,21.2578,21.3718,1541000.0
2007-06-07 10:30:00,33.75,33.8,33.61,33.65,696900.0,21.3718,21.4034,21.2831,21.3085,696900.0
2007-06-07 11:00:00,33.65,33.75,33.46,33.74,564400.0,21.3085,21.3718,21.1881,21.3654,564400.0
2007-06-07 11:30:00,33.72,33.93,33.72,33.85,632400.0,21.3528,21.4858,21.3528,21.4351,632400.0
2007-06-07 12:00:00,33.84,33.85,33.63,33.71,378600.0,21.4288,21.4351,21.2958,21.3465,378600.0
2007-06-07 12:30:00,33.7,33.72,33.49,33.67,347700.0,21.3401,21.3528,21.2071,21.3211,347700.0
2007-06-07 13:00:00,33.67,33.77,33.5,33.75,464900.0,21.3211,21.3844,21.2135,21.3718,464900.0
2007-06-07 13:30:00,33.76,33.77,33.6,33.76,560000.0,21.3781,21.3844,21.2768,21.3781,560000.0
2007-06-07 14:00:00,33.75,33.8,33.53,33.71,447000.0,21.3718,21.4034,21.2325,21.3465,447000.0
2007-06-07 14:30:00,33.71,33.87,33.56,33.84,353400.0,21.3465,21.4478,21.2515,21.4288,353400.0
2007-06-07 15:00:00,33.84,34.04,33.8,33.98,576900.0,21.4288,21.5554,21.4034,21.5174,576900.0
2007-06-07 15:30:00,33.99,34.02,33.67,33.67,1333200.0,21.5238,21.5428,21.3211,21.3211,1333200.0
2007-06-08 09:30:00,33.01,33.95,33.01,33.73,777100.0,20.9032,21.4984,20.9032,21.3591,777100.0
2007-06-08 10:00:00,33.73,33.8,33.67,33.76,332300.0,21.3591,21.4034,21.3211,21.3781,332300.0
2007-06-08 10:30:00,33.77,33.93,33.75,33.86,362300.0,21.3844,21.4858,21.3718,21.4414,362300.0
2007-06-08 11:00:00,33.86,34.08,33.8,34.08,462000.0,21.4414,21.5807,21.4034,21.5807,462000.0
2007-06-08 11:30:00,34.08,34.18,34.03,34.05,434500.0,21.5807,21.6441,21.5491,21.5618,434500.0
2007-06-08 12:00:00,34.06,34.06,33.9,33.98,364100.0,21.5681,21.5681,21.4668,21.5174,364100.0
2007-06-08 12:30:00,33.98,34.07,33.97,34.07,272700.0,21.5174,21.5744,21.5111,21.5744,272700.0
2007-06-08 13:00:00,34.06,34.16,34.04,34.16,198500.0,21.5681,21.6314,21.5554,21.6314,198500.0
2007-06-08 13:30:00,34.16,34.28,34.14,34.24,309900.0,21.6314,21.7074,21.6187,21.6821,309900.0
2007-06-08 14:00:00,34.25,34.43,34.23,34.39,480900.0,21.6884,21.8024,21.6757,21.7771,480900.0
2007-06-08 14:30:00,34.4,34.43,34.27,34.34,392200.0,21.7834,21.8024,21.7011,21.7454,392200.0
2007-06-08 15:00:00,34.35,34.45,34.35,34.36,571900.0,21.7517,21.815,21.7517,21.7581,571900.0
2007-06-08 15:30:00,34.36,34.59,34.34,34.58,1140900.0,21.7581,21.9037,21.7454,21.8974,1140900.0
2007-06-11 09:30:00,34.51,34.63,34.25,34.5,303200.0,21.853,21.929,21.6884,21.8467,303200.0
2007-06-11 10:00:00,34.5,34.5,34.24,34.25,317400.0,21.8467,21.8467,21.6821,21.6884,317400.0
2007-06-11 10:30:00,34.25,34.38,34.21,34.37,284300.0,21.6884,21.7707,21.6631,21.7644,284300.0
2007-06-11 11:00:00,34.37,34.43,34.26,34.32,163800.0,21.7644,21.8024,21.6947,21.7327,163800.0
2007-06-11 11:30:00,34.31,34.43,34.3,34.37,176300.0,21.7264,21.8024,21.7201,21.7644,176300.0
2007-06-11 12:00:00,34.37,34.38,34.3,34.37,151900.0,21.7644,21.7707,21.7201,21.7644,151900.0
2007-06-11 12:30:00,34.36,34.44,34.34,34.35,192100.0,21.7581,21.8087,21.7454,21.7517,192100.0
2007-06-11 13:00:00,34.36,34.55,34.34,34.5,233600.0,21.7581,21.8784,21.7454,21.8467,233600.0
2007-06-11 13:30:00,34.51,34.55,34.46,34.51,162300.0,21.853,21.8784,21.8214,21.853,162300.0
2007-06-11 14:00:00,34.53,34.61,34.5,34.52,208600.0,21.8657,21.9164,21.8467,21.8594,208600.0
2007-06-11 14:30:00,34.53,34.53,34.4,34.49,404900.0,21.8657,21.8657,21.7834,21.8404,404900.0
2007-06-11 15:00:00,34.5,34.52,34.42,34.48,178900.0,21.8467,21.8594,21.796,21.834,178900.0
2007-06-11 15:30:00,34.49,34.49,34.36,34.42,406000.0,21.8404,21.8404,21.7581,21.796,406000.0
2007-06-12 09:30:00,34.8,34.93,34.49,34.5,836300.0,22.0367,22.119,21.8404,21.8467,836300.0
2007-06-12 10:00:00,34.49,34.55,34.21,34.24,369600.0,21.8404,21.8784,21.6631,21.6821,369600.0
2007-06-12 10:30:00,34.24,34.37,34.17,34.29,300000.0,21.6821,21.7644,21.6377,21.7137,300000.0
2007-06-12 11:00:00,34.29,34.47,34.25,34.38,247000.0,21.7137,21.8277,21.6884,21.7707,247000.0
2007-06-12 11:30:00,34.39,34.58,34.36,34.58,294400.0,21.7771,21.8974,21.7581,21.8974,294400.0
2007-06-12 12:00:00,34.57,34.58,34.51,34.56,153100.0,21.891,21.8974,21.853,21.8847,153100.0
2007-06-12 12:30:00,34.57,34.59,34.55,34.56,79900.0,21.891,21.9037,21.8784,21.8847,79900.0
2007-06-12 13:00:00,34.55,34.59,34.46,34.56,204000.0,21.8784,21.9037,21.8214,21.8847,204000.0
2007-06-12 13:30:00,34.56,34.68,34.53,34.64,251100.0,21.8847,21.9607,21.8657,21.9354,251100.0
2007-06-12 14:00:00,34.64,34.7,34.56,34.57,146500.0,21.9354,21.9734,21.8847,21.891,146500.0
2007-06-12 14:30:00,34.58,34.6,34.3,34.41,299800.0,21.8974,21.91,21.7201,21.7897,299800.0
2007-06-12 15:00:00,34.42,34.45,34.16,34.34,514600.0,21.796,21.815,21.6314,21.7454,514600.0
2007-06-12 15:30:00,34.33,34.38,34.25,34.29,540300.0,21.7391,21.7707,21.6884,21.7137,540300.0
2007-06-13 09:30:00,34.29,34.47,34.21,34.4,381500.0,21.7137,21.8277,21.6631,21.7834,381500.0
2007-06-13 10:00:00,34.39,34.56,34.29,34.52,515500.0,21.7771,21.8847,21.7137,21.8594,515500.0
2007-06-13 10:30:00,34.52,34.54,34.42,34.47,195700.0,21.8594,21.872,21.796,21.8277,195700.0
2007-06-13 11:00:00,34.47,34.5,34.35,34.37,155300.0,21.8277,21.8467,21.7517,21.7644,155300.0
2007-06-13 11:30:00,34.36,34.42,34.33,34.41,368500.0,21.7581,21.796,21.7391,21.7897,368500.0
2007-06-13 12:00:00,34.4,34.47,34.34,34.35,243500.0,21.7834,21.8277,21.7454,21.7517,243500.0
2007-06-13 12:30:00,34.37,34.44,34.26,34.3,396700.0,21.7644,21.8087,21.6947,21.7201,396700.0
2007-06-13 13:00:00,34.31,34.4,34.31,34.37,258000.0,21.7264,21.7834,21.7264,21.7644,258000.0
2007-06-13 13:30:00,34.37,34.4,34.34,34.38,104600.0,21.7644,21.7834,21.7454,21.7707,104600.0
2007-06-13 14:00:00,34.38,34.5,34.36,34.45,383700.0,21.7707,21.8467,21.7581,21.815,383700.0
2007-06-13 14:30:00,34.44,34.6,34.43,34.6,254200.0,21.8087,21.91,21.8024,21.91,254200.0
2007-06-13 15:00:00,34.59,34.6,34.45,34.47,188500.0,21.9037,21.91,21.815,21.8277,188500.0
2007-06-13 15:30:00,34.48,34.6,34.48,34.54,505200.0,21.834,21.91,21.834,21.872,505200.0
2007-06-14 09:30:00,34.57,34.88,34.5,34.88,487000.0,21.891,22.0873,21.8467,22.0873,487000.0
2007-06-14 10:00:00,34.87,34.91,34.72,34.77,623300.0,22.081,22.1063,21.986,22.0177,623300.0
2007-06-14 10:30:00,34.76,34.82,34.64,34.69,795000.0,22.0113,22.0493,21.9354,21.967,795000.0
2007-06-14 11:00:00,34.7,34.7,34.6,34.65,249600.0,21.9734,21.9734,21.91,21.9417,249600.0
2007-06-14 11:30:00,34.64,34.68,34.5,34.55,355700.0,21.9354,21.9607,21.8467,21.8784,355700.0
2007-06-14 12:00:00,34.55,34.62,34.51,34.57,319100.0,21.8784,21.9227,21.853,21.891,319100.0
2007-06-14 12:30:00,34.57,34.61,34.56,34.58,265700.0,21.891,21.9164,21.8847,21.8974,265700.0
2007-06-14 13:00:00,34.58,34.59,34.52,34.54,172500.0,21.8974,21.9037,21.8594,21.872,172500.0
2007-06-14 13:30:00,34.54,34.56,34.51,34.55,286300.0,21.872,21.8847,21.853,21.8784,286300.0
2007-06-14 14:00:00,34.54,34.57,34.52,34.53,319100.0,21.872,21.891,21.8594,21.8657,319100.0
2007-06-14 14:30:00,34.54,34.55,34.51,34.53,244900.0,21.872,21.8784,21.853,21.8657,244900.0
2007-06-14 15:00:00,34.53,34.56,34.49,34.49,324800.0,21.8657,21.8847,21.8404,21.8404,324800.0
2007-06-14 15:30:00,34.49,34.54,34.38,34.45,701500.0,21.8404,21.872,21.7707,21.815,701500.0
2007-06-15 09:30:00,34.76,34.76,34.42,34.61,1158100.0,22.0113,22.0113,21.796,21.9164,1158100.0
2007-06-15 10:00:00,34.61,34.8,34.59,34.67,487900.0,21.9164,22.0367,21.9037,21.9544,487900.0
2007-06-15 10:30:00,34.68,34.75,34.67,34.71,158900.0,21.9607,22.005,21.9544,21.9797,158900.0
2007-06-15 11:00:00,34.72,34.76,34.69,34.73,575700.0,21.986,22.0113,21.967,21.9924,575700.0
2007-06-15 11:30:00,34.72,34.83,34.71,34.74,196100.0,21.986,22.0557,21.9797,21.9987,196100.0
2007-06-15 12:00:00,34.74,34.77,34.69,34.69,183300.0,21.9987,22.0177,21.967,21.967,183300.0
2007-06-15 12:30:00,34.7,34.7,34.64,34.65,144900.0,21.9734,21.9734,21.9354,21.9417,144900.0
2007-06-15 13:00:00,34.66,34.71,34.65,34.71,205800.0,21.948,21.9797,21.9417,21.9797,205800.0
2007-06-15 13:30:00,34.71,34.75,34.68,34.71,186000.0,21.9797,22.005,21.9607,21.9797,186000.0
2007-06-15 14:00:00,34.71,34.72,34.59,34.63,340800.0,21.9797,21.986,21.9037,21.929,340800.0
2007-06-15 14:30:00,34.63,34.69,34.62,34.68,209500.0,21.929,21.967,21.9227,21.9607,209500.0
2007-06-15 15:00:00,34.69,34.76,34.64,34.75,365200.0,21.967,22.0113,21.9354,22.005,365200.0
2007-06-15 15:30:00,34.76,34.76,34.55,34.57,891700.0,22.0113,22.0113,21.8784,21.891,891700.0
2007-06-18 09:30:00,34.8,34.9,34.7,34.82,573300.0,22.0367,22.1,21.9734,22.0493,573300.0
2007-06-18 10:00:00,34.82,34.82,34.66,34.75,358100.0,22.0493,22.0493,21.948,22.005,358100.0
2007-06-18 10:30:00,34.76,34.85,34.74,34.76,329100.0,22.0113,22.0683,21.9987,22.0113,329100.0
2007-06-18 11:00:00,34.76,34.8,34.73,34.75,392500.0,22.0113,22.0367,21.9924,22.005,392500.0
2007-06-18 11:30:00,34.75,34.75,34.63,34.68,316400.0,22.005,22.005,21.929,21.9607,316400.0
2007-06-18 12:00:00,34.69,34.76,34.66,34.71,347300.0,21.967,22.0113,21.948,21.9797,347300.0
2007-06-18 12:30:00,34.72,34.74,34.65,34.71,767400.0,21.986,21.9987,21.9417,21.9797,767400.0
2007-06-18 13:00:00,34.71,34.71,34.69,34.7,383800.0,21.9797,21.9797,21.967,21.9734,383800.0
2007-06-18 13:30:00,34.7,34.75,34.69,34.73,531000.0,21.9734,22.005,21.967,21.9924,531000.0
2007-06-18 14:00:00,34.73,34.75,34.68,34.74,564900.0,21.9924,22.005,21.9607,21.9987,564900.0
2007-06-18 14:30:00,34.75,34.75,34.72,34.72,434400.0,22.005,22.005,21.986,21.986,434400.0
2007-06-18 15:00:00,34.73,34.76,34.72,34.74,617700.0,21.9924,22.0113,21.986,21.9987,617700.0
2007-06-18 15:30:00,34.74,34.76,34.67,34.75,439400.0,21.9987,22.0113,21.9544,22.005,439400.0
2007-06-19 09:30:00,34.87,34.92,34.52,34.55,451100.0,22.081,22.1127,21.8594,21.8784,451100.0
2007-06-19 10:00:00,34.54,34.69,34.53,34.58,319900.0,21.872,21.967,21.8657,21.8974,319900.0
2007-06-19 10:30:00,34.57,34.61,34.52,34.56,484700.0,21.891,21.9164,21.8594,21.8847,484700.0
2007-06-19 11:00:00,34.56,34.58,34.51,34.51,241200.0,21.8847,21.8974,21.853,21.853,241200.0
2007-06-19 11:30:00,34.51,34.54,34.47,34.47,421100.0,21.853,21.872,21.8277,21.8277,421100.0
2007-06-19 12:00:00,34.48,34.49,34.38,34.4,412100.0,21.834,21.8404,21.7707,21.7834,412100.0
2007-06-19 12:30:00,34.4,34.41,34.35,34.36,290100.0,21.7834,21.7897,21.7517,21.7581,290100.0
2007-06-19 13:00:00,34.37,34.42,34.35,34.37,426300.0,21.7644,21.796,21.7517,21.7644,426300.0
2007-06-19 13:30:00,34.38,34.38,34.28,34.29,330500.0,21.7707,21.7707,21.7074,21.7137,330500.0
2007-06-19 14:00:00,34.29,34.29,34.25,34.26,262200.0,21.7137,21.7137,21.6884,21.6947,262200.0
2007-06-19 14:30:00,34.26,34.28,34.23,34.24,450700.0,21.6947,21.7074,21.6757,21.6821,450700.0
2007-06-19 15:00:00,34.24,34.25,34.12,34.15,677600.0,21.6821,21.6884,21.6061,21.6251,677600.0
2007-06-19 15:30:00,34.16,34.18,34.08,34.12,1309800.0,21.6314,21.6441,21.5807,21.6061,1309800.0
2007-06-20 09:30:00,34.31,34.55,33.93,34.05,726800.0,21.7264,21.8784,21.4858,21.5618,726800.0
2007-06-20 10:00:00,34.05,34.05,33.92,34.01,545300.0,21.5618,21.5618,21.4794,21.5364,545300.0
2007-06-20 10:30:00,34.01,34.03,33.9,33.91,534200.0,21.5364,21.5491,21.4668,21.4731,534200.0
2007-06-20 11:00:00,33.91,33.96,33.89,33.91,554100.0,21.4731,21.5048,21.4604,21.4731,554100.0
2007-06-20 11:30:00,33.91,33.92,33.8,33.85,245800.0,21.4731,21.4794,21.4034,21.4351,245800.0
2007-06-20 12:00:00,33.85,33.96,33.82,33.85,495600.0,21.4351,21.5048,21.4161,21.4351,495600.0
2007-06-20 12:30:00,33.85,33.86,33.76,33.77,324500.0,21.4351,21.4414,21.3781,21.3844,324500.0
2007-06-20 13:00:00,33.77,33.78,33.68,33.71,332600.0,21.3844,21.3908,21.3275,21.3465,332600.0
2007-06-20 13:30:00,33.7,33.71,33.58,33.63,451200.0,21.3401,21.3465,21.2641,21.2958,451200.0
2007-06-20 14:00:00,33.62,33.75,33.61,33.74,357100.0,21.2895,21.3718,21.2831,21.3654,357100.0
2007-06-20 14:30:00,33.74,33.79,33.64,33.67,566500.0,21.3654,21.3971,21.3021,21.3211,566500.0
2007-06-20 15:00:00,33.68,33.71,33.6,33.6,413200.0,21.3275,21.3465,21.2768,21.2768,413200.0
2007-06-20 15:30:00,33.6,33.6,33.44,33.44,1149700.0,21.2768,21.2768,21.1755,21.1755,1149700.0
2007-06-21 09:30:00,33.58,33.71,33.45,33.45,550500.0,21.2641,21.3465,21.1818,21.1818,550500.0
2007-06-21 10:00:00,33.46,33.7,33.44,33.57,512000.0,21.1881,21.3401,21.1755,21.2578,512000.0
2007-06-21 10:30:00,33.56,33.75,33.54,33.67,410700.0,21.2515,21.3718,21.2388,21.3211,410700.0
2007-06-21 11:00:00,33.68,33.7,33.53,33.6,410400.0,21.3275,21.3401,21.2325,21.2768,410400.0
2007-06-21 11:30:00,33.59,33.6,33.44,33.48,456400.0,21.2705,21.2768,21.1755,21.2008,456400.0
2007-06-21 12:00:00,33.48,33.56,33.39,33.44,602700.0,21.2008,21.2515,21.1438,21.1755,602700.0
2007-06-21 12:30:00,33.45,33.58,33.41,33.55,205900.0,21.1818,21.2641,21.1565,21.2451,205900.0
2007-06-21 13:00:00,33.55,33.74,33.54,33.64,479800.0,21.2451,21.3654,21.2388,21.3021,479800.0
2007-06-21 13:30:00,33.64,33.77,33.64,33.72,704700.0,21.3021,21.3844,21.3021,21.3528,704700.0
2007-06-21 14:00:00,33.71,33.77,33.69,33.71,350300.0,21.3465,21.3844,21.3338,21.3465,350300.0
2007-06-21 14:30:00,33.71,33.75,33.66,33.7,351800.0,21.3465,21.3718,21.3148,21.3401,351800.0
2007-06-21 15:00:00,33.7,33.77,33.66,33.76,454800.0,21.3401,21.3844,21.3148,21.3781,454800.0
2007-06-21 15:30:00,33.76,33.82,33.75,33.8,601400.0,21.3781,21.4161,21.3718,21.4034,601400.0
2007-06-22 09:30:00,34.17,34.63,34.17,34.45,2106800.0,21.6377,21.929,21.6377,21.815,2106800.0
2007-06-22 10:00:00,34.45,34.49,34.24,34.34,1012600.0,21.815,21.8404,21.6821,21.7454,1012600.0
2007-06-22 10:30:00,34.34,34.35,34.19,34.21,543900.0,21.7454,21.7517,21.6504,21.6631,543900.0
2007-06-22 11:00:00,34.21,34.22,34.11,34.16,473200.0,21.6631,21.6694,21.5997,21.6314,473200.0
2007-06-22 11:30:00,34.16,34.16,33.92,34.03,324100.0,21.6314,21.6314,21.4794,21.5491,324100.0
2007-06-22 12:00:00,34.03,34.12,33.83,33.84,444100.0,21.5491,21.6061,21.4224,21.4288,444100.0
2007-06-22 12:30:00,33.84,33.95,33.81,33.83,537200.0,21.4288,21.4984,21.4098,21.4224,537200.0
2007-06-22 13:00:00,33.82,33.86,33.7,33.84,591000.0,21.4161,21.4414,21.3401,21.4288,591000.0
2007-06-22 13:30:00,33.84,33.85,33.77,33.8,421800.0,21.4288,21.4351,21.3844,21.4034,421800.0
2007-06-22 14:00:00,33.81,33.83,33.73,33.82,371800.0,21.4098,21.4224,21.3591,21.4161,371800.0
2007-06-22 14:30:00,33.83,33.97,33.75,33.86,761200.0,21.4224,21.5111,21.3718,21.4414,761200.0
2007-06-22 15:00:00,33.86,33.91,33.67,33.67,947200.0,21.4414,21.4731,21.3211,21.3211,947200.0
2007-06-22 15:30:00,33.68,33.73,33.5,33.53,1247200.0,21.3275,21.3591,21.2135,21.2325,1247200.0
2007-06-25 09:30:00,33.53,33.92,33.5,33.54,599400.0,21.2325,21.4794,21.2135,21.2388,599400.0
2007-06-25 10:00:00,33.56,33.67,33.51,33.6,492000.0,21.2515,21.3211,21.2198,21.2768,492000.0
2007-06-25 10:30:00,33.59,33.68,33.44,33.52,376200.0,21.2705,21.3275,21.1755,21.2261,376200.0
2007-06-25 11:00:00,33.53,33.76,33.45,33.66,726600.0,21.2325,21.3781,21.1818,21.3148,726600.0
2007-06-25 11:30:00,33.65,33.72,33.61,33.68,411200.0,21.3085,21.3528,21.2831,21.3275,411200.0
2007-06-25 12:00:00,33.67,33.7,33.6,33.63,371300.0,21.3211,21.3401,21.2768,21.2958,371300.0
2007-06-25 12:30:00,33.63,33.71,33.57,33.59,416000.0,21.2958,21.3465,21.2578,21.2705,416000.0
2007-06-25 13:00:00,33.58,33.62,33.44,33.45,595800.0,21.2641,21.2895,21.1755,21.1818,595800.0
2007-06-25 13:30:00,33.45,33.5,33.33,33.33,531400.0,21.1818,21.2135,21.1058,21.1058,531400.0
2007-06-25 14:00:00,33.32,33.51,33.26,33.28,411500.0,21.0995,21.2198,21.0615,21.0742,411500.0
2007-06-25 14:30:00,33.28,33.28,32.99,33.01,1492400.0,21.0742,21.0742,20.8905,20.9032,1492400.0
2007-06-25 15:00:00,33.0,33.04,32.93,32.98,872000.0,20.8969,20.9222,20.8525,20.8842,872000.0
2007-06-25 15:30:00,32.98,33.06,32.92,33.03,1311000.0,20.8842,20.9348,20.8462,20.9158,1311000.0
2007-06-26 09:30:00,33.05,33.4,33.0,33.17,916200.0,20.9285,21.1501,20.8969,21.0045,916200.0
2007-06-26 10:00:00,33.17,33.25,33.06,33.19,272200.0,21.0045,21.0552,20.9348,21.0172,272200.0
2007-06-26 10:30:00,33.19,33.28,33.05,33.05,318000.0,21.0172,21.0742,20.9285,20.9285,318000.0
2007-06-26 11:00:00,33.05,33.2,33.05,33.13,349300.0,20.9285,21.0235,20.9285,20.9792,349300.0
2007-06-26 11:30:00,33.13,33.22,33.06,33.19,472400.0,20.9792,21.0362,20.9348,21.0172,472400.0
2007-06-26 12:00:00,33.18,33.22,33.17,33.2,170600.0,21.0108,21.0362,21.0045,21.0235,170600.0
2007-06-26 12:30:00,33.19,33.2,33.1,33.12,185700.0,21.0172,21.0235,20.9602,20.9728,185700.0
2007-06-26 13:00:00,33.12,33.18,33.07,33.09,250900.0,20.9728,21.0108,20.9412,20.9538,250900.0
2007-06-26 13:30:00,33.09,33.1,32.97,33.01,376500.0,20.9538,20.9602,20.8779,20.9032,376500.0
2007-06-26 14:00:00,33.0,33.11,32.97,33.0,431700.0,20.8969,20.9665,20.8779,20.8969,431700.0
2007-06-26 14:30:00,32.99,33.03,32.86,32.88,494100.0,20.8905,20.9158,20.8082,20.8209,494100.0
2007-06-26 15:00:00,32.89,32.94,32.82,32.83,486800.0,20.8272,20.8589,20.7829,20.7892,486800.0
2007-06-26 15:30:00,32.83,32.89,32.75,32.76,742700.0,20.7892,20.8272,20.7385,20.7449,742700.0
2007-06-27 09:30:00,32.76,32.76,32.15,32.26,1438000.0,20.7449,20.7449,20.3586,20.4283,1438000.0
2007-06-27 10:00:00,32.25,32.35,32.05,32.23,1102400.0,20.4219,20.4852,20.2953,20.4093,1102400.0
2007-06-27 10:30:00,32.23,32.3,32.07,32.12,773100.0,20.4093,20.4536,20.3079,20.3396,773100.0
2007-06-27 11:00:00,32.12,32.49,32.12,32.41,663500.0,20.3396,20.5739,20.3396,20.5232,663500.0
2007-06-27 11:30:00,32.41,32.42,32.2,32.35,438400.0,20.5232,20.5296,20.3903,20.4852,438400.0
2007-06-27 12:00:00,32.36,32.4,32.29,32.33,319200.0,20.4916,20.5169,20.4473,20.4726,319200.0
2007-06-27 12:30:00,32.33,32.38,32.21,32.26,433400.0,20.4726,20.5042,20.3966,20.4283,433400.0
2007-06-27 13:00:00,32.26,32.34,32.2,32.25,333000.0,20.4283,20.4789,20.3903,20.4219,333000.0
2007-06-27 13:30:00,32.24,32.25,32.16,32.21,756800.0,20.4156,20.4219,20.3649,20.3966,756800.0
2007-06-27 14:00:00,32.21,32.3,32.19,32.24,1395300.0,20.3966,20.4536,20.3839,20.4156,1395300.0
2007-06-27 14:30:00,32.25,32.27,32.23,32.25,919500.0,20.4219,20.4346,20.4093,20.4219,919500.0
2007-06-27 15:00:00,32.25,32.28,32.24,32.27,878000.0,20.4219,20.4409,20.4156,20.4346,878000.0
2007-06-27 15:30:00,32.27,32.29,32.24,32.29,1863300.0,20.4346,20.4473,20.4156,20.4473,1863300.0
2007-06-28 09:30:00,32.43,32.5,32.23,32.23,682200.0,20.5359,20.5802,20.4093,20.4093,682200.0
2007-06-28 10:00:00,32.22,32.39,32.21,32.31,1021500.0,20.4029,20.5106,20.3966,20.4599,1021500.0
2007-06-28 10:30:00,32.31,32.36,32.3,32.31,1071900.0,20.4599,20.4916,20.4536,20.4599,1071900.0
2007-06-28 11:00:00,32.31,32.33,32.25,32.25,607800.0,20.4599,20.4726,20.4219,20.4219,607800.0
2007-06-28 11:30:00,32.26,32.34,32.21,32.34,470600.0,20.4283,20.4789,20.3966,20.4789,470600.0
2007-06-28 12:00:00,32.34,32.41,32.27,32.3,425600.0,20.4789,20.5232,20.4346,20.4536,425600.0
2007-06-28 12:30:00,32.3,32.34,32.28,32.31,374900.0,20.4536,20.4789,20.4409,20.4599,374900.0
2007-06-28 13:00:00,32.31,32.31,32.26,32.29,356500.0,20.4599,20.4599,20.4283,20.4473,356500.0
2007-06-28 13:30:00,32.29,32.39,32.28,32.36,695100.0,20.4473,20.5106,20.4409,20.4916,695100.0
2007-06-28 14:00:00,32.36,32.41,32.25,32.3,550900.0,20.4916,20.5232,20.4219,20.4536,550900.0
2007-06-28 14:30:00,32.3,32.32,32.17,32.25,666200.0,20.4536,20.4662,20.3713,20.4219,666200.0
2007-06-28 15:00:00,32.25,32.36,32.2,32.34,415900.0,20.4219,20.4916,20.3903,20.4789,415900.0
2007-06-28 15:30:00,32.35,32.38,32.3,32.33,1108800.0,20.4852,20.5042,20.4536,20.4726,1108800.0
2007-06-29 09:30:00,32.54,33.04,32.54,32.96,1079900.0,20.6056,20.9222,20.6056,20.8715,1079900.0
2007-06-29 10:00:00,32.96,33.4,32.96,33.38,930200.0,20.8715,21.1501,20.8715,21.1375,930200.0
2007-06-29 10:30:00,33.39,33.43,33.11,33.16,757600.0,21.1438,21.1691,20.9665,20.9982,757600.0
2007-06-29 11:00:00,33.16,33.33,33.15,33.32,415200.0,20.9982,21.1058,20.9918,21.0995,415200.0
2007-06-29 11:30:00,33.32,33.4,33.3,33.36,760800.0,21.0995,21.1501,21.0868,21.1248,760800.0
2007-06-29 12:00:00,33.37,33.41,33.29,33.36,401200.0,21.1311,21.1565,21.0805,21.1248,401200.0
2007-06-29 12:30:00,33.36,33.39,33.26,33.35,365600.0,21.1248,21.1438,21.0615,21.1185,365600.0
2007-06-29 13:00:00,33.36,33.36,33.25,33.31,202600.0,21.1248,21.1248,21.0552,21.0932,202600.0
2007-06-29 13:30:00,33.31,33.38,33.25,33.3,278000.0,21.0932,21.1375,21.0552,21.0868,278000.0
2007-06-29 14:00:00,33.3,33.3,33.2,33.27,466200.0,21.0868,21.0868,21.0235,21.0678,466200.0
2007-06-29 14:30:00,33.27,33.32,33.2,33.21,263000.0,21.0678,21.0995,21.0235,21.0298,263000.0
2007-06-29 15:00:00,33.22,33.25,32.9,32.91,556000.0,21.0362,21.0552,20.8335,20.8399,556000.0
2007-06-29 15:30:00,32.91,33.2,32.9,33.06,955700.0,20.8399,21.0235,20.8335,20.9348,955700.0
2007-07-02 09:30:00,33.84,34.5,33.82,34.35,1753000.0,21.4288,21.8467,21.4161,21.7517,1753000.0
2007-07-02 10:00:00,34.35,34.49,34.21,34.29,899100.0,21.7517,21.8404,21.6631,21.7137,899100.0
2007-07-02 10:30:00,34.29,34.38,34.28,34.37,578200.0,21.7137,21.7707,21.7074,21.7644,578200.0
2007-07-02 11:00:00,34.37,34.4,34.17,34.25,602200.0,21.7644,21.7834,21.6377,21.6884,602200.0
2007-07-02 11:30:00,34.25,34.27,34.1,34.25,386100.0,21.6884,21.7011,21.5934,21.6884,386100.0
2007-07-02 12:00:00,34.26,34.29,34.1,34.1,232100.0,21.6947,21.7137,21.5934,21.5934,232100.0
2007-07-02 12:30:00,34.11,34.3,34.1,34.29,359900.0,21.5997,21.7201,21.5934,21.7137,359900.0
2007-07-02 13:00:00,34.29,34.3,34.26,34.27,173400.0,21.7137,21.7201,21.6947,21.7011,173400.0
2007-07-02 13:30:00,34.28,34.36,34.27,34.28,359500.0,21.7074,21.7581,21.7011,21.7074,359500.0
2007-07-02 14:00:00,34.27,34.3,34.13,34.13,324800.0,21.7011,21.7201,21.6124,21.6124,324800.0
2007-07-02 14:30:00,34.14,34.29,34.13,34.29,260200.0,21.6187,21.7137,21.6124,21.7137,260200.0
2007-07-02 15:00:00,34.29,34.37,34.23,34.32,489700.0,21.7137,21.7644,21.6757,21.7327,489700.0
2007-07-02 15:30:00,34.32,34.33,34.07,34.21,1347200.0,21.7327,21.7391,21.5744,21.6631,1347200.0
2007-07-03 09:30:00,34.56,34.57,34.32,34.38,803100.0,21.8847,21.891,21.7327,21.7707,803100.0
2007-07-03 10:00:00,34.37,34.44,34.25,34.27,383300.0,21.7644,21.8087,21.6884,21.7011,383300.0
2007-07-03 10:30:00,34.27,34.27,34.05,34.08,379700.0,21.7011,21.7011,21.5618,21.5807,379700.0
2007-07-03 11:00:00,34.08,34.08,33.95,33.98,313300.0,21.5807,21.5807,21.4984,21.5174,313300.0
2007-07-03 11:30:00,33.97,34.01,33.89,33.93,216800.0,21.5111,21.5364,21.4604,21.4858,216800.0
2007-07-03 12:00:00,33.94,34.01,33.94,33.98,328200.0,21.4921,21.5364,21.4921,21.5174,328200.0
2007-07-03 12:30:00,33.98,34.43,33.98,34.22,759700.0,21.5174,21.8024,21.5174,21.6694,759700.0
2007-07-05 09:30:00,34.35,34.56,33.92,34.5,1033900.0,21.7517,21.8847,21.4794,21.8467,1033900.0
2007-07-05 10:00:00,34.5,34.59,34.33,34.46,610300.0,21.8467,21.9037,21.7391,21.8214,610300.0
2007-07-05 10:30:00,34.47,34.72,34.47,34.5,899300.0,21.8277,21.986,21.8277,21.8467,899300.0
2007-07-05 11:00:00,34.51,34.61,34.46,34.54,366000.0,21.853,21.9164,21.8214,21.872,366000.0
2007-07-05 11:30:00,34.54,34.58,34.45,34.46,310400.0,21.872,21.8974,21.815,21.8214,310400.0
2007-07-05 12:00:00,34.45,34.54,34.21,34.22,464800.0,21.815,21.872,21.6631,21.6694,464800.0
2007-07-05 12:30:00,34.22,34.22,34.09,34.11,338300.0,21.6694,21.6694,21.5871,21.5997,338300.0
2007-07-05 13:00:00,34.11,34.16,34.04,34.05,253700.0,21.5997,21.6314,21.5554,21.5618,253700.0
2007-07-05 13:30:00,34.04,34.07,34.01,34.04,420000.0,21.5554,21.5744,21.5364,21.5554,420000.0
2007-07-05 14:00:00,34.03,34.24,34.01,34.21,542200.0,21.5491,21.6821,21.5364,21.6631,542200.0
2007-07-05 14:30:00,34.21,34.23,34.12,34.14,287500.0,21.6631,21.6757,21.6061,21.6187,287500.0
2007-07-05 15:00:00,34.15,34.16,34.05,34.15,462900.0,21.6251,21.6314,21.5618,21.6251,462900.0
2007-07-05 15:30:00,34.15,34.27,34.09,34.23,1237500.0,21.6251,21.7011,21.5871,21.6757,1237500.0
2007-07-06 09:30:00,34.17,34.32,34.05,34.25,553000.0,21.6377,21.7327,21.5618,21.6884,553000.0
2007-07-06 10:00:00,34.25,34.44,34.19,34.43,614200.0,21.6884,21.8087,21.6504,21.8024,614200.0
2007-07-06 10:30:00,34.43,34.73,34.38,34.65,777400.0,21.8024,21.9924,21.7707,21.9417,777400.0
2007-07-06 11:00:00,34.66,34.75,34.57,34.74,374200.0,21.948,22.005,21.891,21.9987,374200.0
2007-07-06 11:30:00,34.74,34.79,34.73,34.78,382000.0,21.9987,22.0303,21.9924,22.024,382000.0
2007-07-06 12:00:00,34.78,34.84,34.74,34.75,489400.0,22.024,22.062,21.9987,22.005,489400.0
2007-07-06 12:30:00,34.75,34.86,34.73,34.86,302400.0,22.005,22.0747,21.9924,22.0747,302400.0
2007-07-06 13:00:00,34.86,34.87,34.73,34.76,362900.0,22.0747,22.081,21.9924,22.0113,362900.0
2007-07-06 13:30:00,34.75,34.89,34.74,34.87,381000.0,22.005,22.0937,21.9987,22.081,381000.0
2007-07-06 14:00:00,34.88,35.03,34.87,35.02,636200.0,22.0873,22.1823,22.081,22.176,636200.0
2007-07-06 14:30:00,35.03,35.07,34.95,35.03,551200.0,22.1823,22.2077,22.1317,22.1823,551200.0
2007-07-06 15:00:00,35.03,35.18,35.03,35.17,894000.0,22.1823,22.2773,22.1823,22.271,894000.0
2007-07-06 15:30:00,35.18,35.23,35.04,35.17,2014900.0,22.2773,22.309,22.1887,22.271,2014900.0
2007-07-09 09:30:00,35.41,35.7,35.4,35.68,1180900.0,22.423,22.6066,22.4166,22.5939,1180900.0
2007-07-09 10:00:00,35.68,35.98,35.68,35.96,1575400.0,22.5939,22.7839,22.5939,22.7712,1575400.0
2007-07-09 10:30:00,35.96,35.99,35.75,35.79,1432400.0,22.7712,22.7902,22.6383,22.6636,1432400.0
2007-07-09 11:00:00,35.79,35.86,35.77,35.83,638200.0,22.6636,22.7079,22.6509,22.6889,638200.0
2007-07-09 11:30:00,35.82,35.95,35.81,35.93,512100.0,22.6826,22.7649,22.6762,22.7522,512100.0
2007-07-09 12:00:00,35.93,35.99,35.9,35.91,734300.0,22.7522,22.7902,22.7332,22.7396,734300.0
2007-07-09 12:30:00,35.91,36.11,35.91,36.03,938700.0,22.7396,22.8662,22.7396,22.8156,938700.0
2007-07-09 13:00:00,36.03,36.09,36.01,36.07,325800.0,22.8156,22.8536,22.8029,22.8409,325800.0
2007-07-09 13:30:00,36.07,36.13,36.04,36.11,429700.0,22.8409,22.8789,22.8219,22.8662,429700.0
2007-07-09 14:00:00,36.11,36.22,36.09,36.17,613900.0,22.8662,22.9359,22.8536,22.9042,613900.0
2007-07-09 14:30:00,36.17,36.47,36.16,36.44,990000.0,22.9042,23.0942,22.8979,23.0752,990000.0
2007-07-09 15:00:00,36.43,36.46,36.15,36.4,862900.0,23.0689,23.0879,22.8916,23.0499,862900.0
2007-07-09 15:30:00,36.4,36.43,36.09,36.13,1896100.0,23.0499,23.0689,22.8536,22.8789,1896100.0
2007-07-10 09:30:00,36.25,36.25,35.89,36.0,1024000.0,22.9549,22.9549,22.7269,22.7966,1024000.0
2007-07-10 10:00:00,36.0,36.24,35.95,36.23,716600.0,22.7966,22.9485,22.7649,22.9422,716600.0
2007-07-10 10:30:00,36.24,36.29,36.17,36.26,558800.0,22.9485,22.9802,22.9042,22.9612,558800.0
2007-07-10 11:00:00,36.25,36.33,36.13,36.29,520700.0,22.9549,23.0055,22.8789,22.9802,520700.0
2007-07-10 11:30:00,36.29,36.3,36.25,36.27,283100.0,22.9802,22.9865,22.9549,22.9675,283100.0
2007-07-10 12:00:00,36.26,36.29,36.12,36.2,544200.0,22.9612,22.9802,22.8726,22.9232,544200.0
2007-07-10 12:30:00,36.2,36.3,36.19,36.2,337600.0,22.9232,22.9865,22.9169,22.9232,337600.0
2007-07-10 13:00:00,36.21,36.26,36.09,36.1,451200.0,22.9295,22.9612,22.8536,22.8599,451200.0
2007-07-10 13:30:00,36.11,36.17,35.9,35.92,585100.0,22.8662,22.9042,22.7332,22.7459,585100.0
2007-07-10 14:00:00,35.92,36.0,35.81,35.92,483900.0,22.7459,22.7966,22.6762,22.7459,483900.0
2007-07-10 14:30:00,35.92,36.05,35.9,35.93,583400.0,22.7459,22.8282,22.7332,22.7522,583400.0
2007-07-10 15:00:00,35.93,35.99,35.79,35.98,485100.0,22.7522,22.7902,22.6636,22.7839,485100.0
2007-07-10 15:30:00,35.98,35.99,35.8,35.8,831500.0,22.7839,22.7902,22.6699,22.6699,831500.0
2007-07-11 09:30:00,35.68,36.39,35.55,35.58,856000.0,22.5939,23.0435,22.5116,22.5306,856000.0
2007-07-11 10:00:00,35.59,36.11,35.52,35.81,611800.0,22.5369,22.8662,22.4926,22.6762,611800.0
2007-07-11 10:30:00,35.82,35.87,35.66,35.87,384500.0,22.6826,22.7142,22.5813,22.7142,384500.0
2007-07-11 11:00:00,35.87,35.96,35.8,35.83,222400.0,22.7142,22.7712,22.6699,22.6889,222400.0
2007-07-11 11:30:00,35.82,35.91,35.76,35.91,332600.0,22.6826,22.7396,22.6446,22.7396,332600.0
2007-07-11 12:00:00,35.91,36.0,35.8,35.84,194700.0,22.7396,22.7966,22.6699,22.6952,194700.0
2007-07-11 12:30:00,35.84,35.89,35.75,35.88,224800.0,22.6952,22.7269,22.6383,22.7206,224800.0
2007-07-11 13:00:00,35.89,35.95,35.81,35.88,790200.0,22.7269,22.7649,22.6762,22.7206,790200.0
2007-07-11 13:30:00,35.88,36.0,35.85,35.94,220400.0,22.7206,22.7966,22.7016,22.7586,220400.0
2007-07-11 14:00:00,35.93,35.93,35.8,35.85,144300.0,22.7522,22.7522,22.6699,22.7016,144300.0
2007-07-11 14:30:00,35.86,35.88,35.67,35.71,271500.0,22.7079,22.7206,22.5876,22.6129,271500.0
2007-07-11 15:00:00,35.7,35.77,35.64,35.76,358400.0,22.6066,22.6509,22.5686,22.6446,358400.0
2007-07-11 15:30:00,35.75,35.92,35.71,35.9,597200.0,22.6383,22.7459,22.6129,22.7332,597200.0
2007-07-12 09:30:00,35.91,36.09,35.64,36.03,785100.0,22.7396,22.8536,22.5686,22.8156,785100.0
2007-07-12 10:00:00,36.03,36.29,36.02,36.21,479100.0,22.8156,22.9802,22.8092,22.9295,479100.0
2007-07-12 10:30:00,36.21,36.35,36.2,36.3,300500.0,22.9295,23.0182,22.9232,22.9865,300500.0
2007-07-12 11:00:00,36.31,36.34,36.11,36.15,333800.0,22.9929,23.0119,22.8662,22.8916,333800.0
2007-07-12 11:30:00,36.15,36.27,35.93,36.22,242700.0,22.8916,22.9675,22.7522,22.9359,242700.0
2007-07-12 12:00:00,36.21,36.4,36.2,36.27,309100.0,22.9295,23.0499,22.9232,22.9675,309100.0
2007-07-12 12:30:00,36.28,36.35,36.19,36.31,231400.0,22.9739,23.0182,22.9169,22.9929,231400.0
2007-07-12 13:00:00,36.29,36.39,36.25,36.3,279900.0,22.9802,23.0435,22.9549,22.9865,279900.0
2007-07-12 13:30:00,36.3,36.32,36.2,36.25,292800.0,22.9865,22.9992,22.9232,22.9549,292800.0
2007-07-12 14:00:00,36.25,36.26,36.13,36.15,278700.0,22.9549,22.9612,22.8789,22.8916,278700.0
2007-07-12 14:30:00,36.14,36.2,36.12,36.18,300800.0,22.8852,22.9232,22.8726,22.9105,300800.0
2007-07-12 15:00:00,36.18,36.19,36.11,36.15,410400.0,22.9105,22.9169,22.8662,22.8916,410400.0
2007-07-12 15:30:00,36.15,36.38,36.15,36.36,1013500.0,22.8916,23.0372,22.8916,23.0245,1013500.0
2007-07-13 09:30:00,36.2,36.38,35.93,36.32,464000.0,22.9232,23.0372,22.7522,22.9992,464000.0
2007-07-13 10:00:00,36.32,36.38,36.1,36.36,258800.0,22.9992,23.0372,22.8599,23.0245,258800.0
2007-07-13 10:30:00,36.36,36.5,36.36,36.49,271000.0,23.0245,23.1132,23.0245,23.1069,271000.0
2007-07-13 11:00:00,36.49,36.62,36.47,36.6,460900.0,23.1069,23.1892,23.0942,23.1765,460900.0
2007-07-13 11:30:00,36.6,36.7,36.51,36.62,388800.0,23.1765,23.2398,23.1195,23.1892,388800.0
2007-07-13 12:00:00,36.62,36.68,36.58,36.59,151400.0,23.1892,23.2272,23.1638,23.1702,151400.0
2007-07-13 12:30:00,36.59,36.67,36.56,36.58,227800.0,23.1702,23.2208,23.1512,23.1638,227800.0
2007-07-13 13:00:00,36.59,36.63,36.55,36.57,132300.0,23.1702,23.1955,23.1448,23.1575,132300.0
2007-07-13 13:30:00,36.57,36.58,36.51,36.51,123600.0,23.1575,23.1638,23.1195,23.1195,123600.0
2007-07-13 14:00:00,36.51,36.59,36.49,36.53,202800.0,23.1195,23.1702,23.1069,23.1322,202800.0
2007-07-13 14:30:00,36.54,36.57,36.5,36.54,338800.0,23.1385,23.1575,23.1132,23.1385,338800.0
2007-07-13 15:00:00,36.54,36.68,36.53,36.66,330300.0,23.1385,23.2272,23.1322,23.2145,330300.0
2007-07-13 15:30:00,36.65,36.66,36.6,36.6,578400.0,23.2082,23.2145,23.1765,23.1765,578400.0
2007-07-16 09:30:00,36.65,36.79,36.45,36.48,493600.0,23.2082,23.2968,23.0815,23.1005,493600.0
2007-07-16 10:00:00,36.48,36.55,36.32,36.36,284800.0,23.1005,23.1448,22.9992,23.0245,284800.0
2007-07-16 10:30:00,36.37,36.43,36.35,36.39,180600.0,23.0309,23.0689,23.0182,23.0435,180600.0
2007-07-16 11:00:00,36.39,36.42,36.36,36.41,142900.0,23.0435,23.0625,23.0245,23.0562,142900.0
2007-07-16 11:30:00,36.42,36.61,36.4,36.52,198100.0,23.0625,23.1828,23.0499,23.1258,198100.0
2007-07-16 12:00:00,36.52,36.58,36.47,36.49,309400.0,23.1258,23.1638,23.0942,23.1069,309400.0
2007-07-16 12:30:00,36.5,36.68,36.5,36.65,168000.0,23.1132,23.2272,23.1132,23.2082,168000.0
2007-07-16 13:00:00,36.66,36.74,36.57,36.58,268800.0,23.2145,23.2652,23.1575,23.1638,268800.0
2007-07-16 13:30:00,36.57,36.59,36.42,36.48,307300.0,23.1575,23.1702,23.0625,23.1005,307300.0
2007-07-16 14:00:00,36.48,36.52,36.38,36.4,192500.0,23.1005,23.1258,23.0372,23.0499,192500.0
2007-07-16 14:30:00,36.39,36.54,36.39,36.52,201200.0,23.0435,23.1385,23.0435,23.1258,201200.0
2007-07-16 15:00:00,36.52,36.53,36.38,36.42,400000.0,23.1258,23.1322,23.0372,23.0625,400000.0
2007-07-16 15:30:00,36.42,36.51,36.31,36.46,638000.0,23.0625,23.1195,22.9929,23.0879,638000.0
2007-07-17 09:30:00,36.66,36.69,36.33,36.51,375900.0,23.2145,23.2335,23.0055,23.1195,375900.0
2007-07-17 10:00:00,36.52,36.52,36.41,36.47,246500.0,23.1258,23.1258,23.0562,23.0942,246500.0
2007-07-17 10:30:00,36.46,36.47,36.12,36.12,469600.0,23.0879,23.0942,22.8726,22.8726,469600.0
2007-07-17 11:00:00,36.13,36.38,35.96,36.36,752200.0,22.8789,23.0372,22.7712,23.0245,752200.0
2007-07-17 11:30:00,36.36,36.45,36.35,36.38,236000.0,23.0245,23.0815,23.0182,23.0372,236000.0
2007-07-17 12:00:00,36.38,36.4,36.17,36.17,253500.0,23.0372,23.0499,22.9042,22.9042,253500.0
2007-07-17 12:30:00,36.17,36.22,36.01,36.02,435900.0,22.9042,22.9359,22.8029,22.8092,435900.0
2007-07-17 13:00:00,36.01,36.11,35.95,36.01,430300.0,22.8029,22.8662,22.7649,22.8029,430300.0
2007-07-17 13:30:00,36.0,36.08,35.99,36.04,350100.0,22.7966,22.8472,22.7902,22.8219,350100.0
2007-07-17 14:00:00,36.04,36.17,36.03,36.1,382700.0,22.8219,22.9042,22.8156,22.8599,382700.0
2007-07-17 14:30:00,36.1,36.16,36.09,36.14,364700.0,22.8599,22.8979,22.8536,22.8852,364700.0
2007-07-17 15:00:00,36.15,36.16,36.03,36.06,604000.0,22.8916,22.8979,22.8156,22.8346,604000.0
2007-07-17 15:30:00,36.05,36.07,36.0,36.01,688900.0,22.8282,22.8409,22.7966,22.8029,688900.0
2007-07-18 09:30:00,35.78,36.2,35.75,36.14,562500.0,22.6573,22.9232,22.6383,22.8852,562500.0
2007-07-18 10:00:00,36.14,36.21,35.96,36.03,377700.0,22.8852,22.9295,22.7712,22.8156,377700.0
2007-07-18 10:30:00,36.02,36.09,35.94,36.08,346500.0,22.8092,22.8536,22.7586,22.8472,346500.0
2007-07-18 11:00:00,36.06,36.25,36.03,36.08,397400.0,22.8346,22.9549,22.8156,22.8472,397400.0
2007-07-18 11:30:00,36.09,36.1,35.91,35.96,199900.0,22.8536,22.8599,22.7396,22.7712,199900.0
2007-07-18 12:00:00,35.97,36.14,35.87,36.05,204100.0,22.7776,22.8852,22.7142,22.8282,204100.0
2007-07-18 12:30:00,36.04,36.05,35.95,35.97,121300.0,22.8219,22.8282,22.7649,22.7776,121300.0
2007-07-18 13:00:00,35.96,36.01,35.86,35.9,181000.0,22.7712,22.8029,22.7079,22.7332,181000.0
2007-07-18 13:30:00,35.9,36.04,35.88,36.02,205700.0,22.7332,22.8219,22.7206,22.8092,205700.0
2007-07-18 14:00:00,36.01,36.08,35.94,35.97,149000.0,22.8029,22.8472,22.7586,22.7776,149000.0
2007-07-18 14:30:00,35.97,36.03,35.89,36.0,123300.0,22.7776,22.8156,22.7269,22.7966,123300.0
2007-07-18 15:00:00,36.0,36.05,35.94,35.95,262400.0,22.7966,22.8282,22.7586,22.7649,262400.0
2007-07-18 15:30:00,35.95,36.06,35.9,36.02,473500.0,22.7649,22.8346,22.7332,22.8092,473500.0
2007-07-19 09:30:00,36.2,36.5,36.1,36.4,556900.0,22.9232,23.1132,22.8599,23.0499,556900.0
2007-07-19 10:00:00,36.4,36.49,36.29,36.48,278700.0,23.0499,23.1069,22.9802,23.1005,278700.0
2007-07-19 10:30:00,36.48,36.5,36.2,36.27,382300.0,23.1005,23.1132,22.9232,22.9675,382300.0
2007-07-19 11:00:00,36.26,36.39,36.25,36.27,146100.0,22.9612,23.0435,22.9549,22.9675,146100.0
2007-07-19 11:30:00,36.27,36.29,36.12,36.16,150400.0,22.9675,22.9802,22.8726,22.8979,150400.0
2007-07-19 12:00:00,36.15,36.26,36.04,36.25,189500.0,22.8916,22.9612,22.8219,22.9549,189500.0
2007-07-19 12:30:00,36.26,36.32,36.2,36.3,101200.0,22.9612,22.9992,22.9232,22.9865,101200.0
2007-07-19 13:00:00,36.3,36.34,36.29,36.3,116400.0,22.9865,23.0119,22.9802,22.9865,116400.0
2007-07-19 13:30:00,36.3,36.36,36.3,36.35,74100.0,22.9865,23.0245,22.9865,23.0182,74100.0
2007-07-19 14:00:00,36.35,36.35,36.12,36.14,216200.0,23.0182,23.0182,22.8726,22.8852,216200.0
2007-07-19 14:30:00,36.14,36.24,36.09,36.23,168200.0,22.8852,22.9485,22.8536,22.9422,168200.0
2007-07-19 15:00:00,36.23,36.36,36.2,36.31,280200.0,22.9422,23.0245,22.9232,22.9929,280200.0
2007-07-19 15:30:00,36.31,36.47,36.3,36.38,598500.0,22.9929,23.0942,22.9865,23.0372,598500.0
2007-07-20 09:30:00,36.3,36.38,36.05,36.18,1150600.0,22.9865,23.0372,22.8282,22.9105,1150600.0
2007-07-20 10:00:00,36.19,36.25,36.11,36.16,220500.0,22.9169,22.9549,22.8662,22.8979,220500.0
2007-07-20 10:30:00,36.18,36.23,35.95,35.95,291200.0,22.9105,22.9422,22.7649,22.7649,291200.0
2007-07-20 11:00:00,35.94,36.02,35.83,35.88,276400.0,22.7586,22.8092,22.6889,22.7206,276400.0
2007-07-20 11:30:00,35.87,35.9,35.83,35.84,162300.0,22.7142,22.7332,22.6889,22.6952,162300.0
2007-07-20 12:00:00,35.84,35.84,35.69,35.8,201300.0,22.6952,22.6952,22.6003,22.6699,201300.0
2007-07-20 12:30:00,35.81,35.94,35.8,35.81,210800.0,22.6762,22.7586,22.6699,22.6762,210800.0
2007-07-20 13:00:00,35.81,35.96,35.81,35.94,102300.0,22.6762,22.7712,22.6762,22.7586,102300.0
2007-07-20 13:30:00,35.93,36.03,35.91,35.93,187100.0,22.7522,22.8156,22.7396,22.7522,187100.0
2007-07-20 14:00:00,35.92,36.16,35.87,36.09,257500.0,22.7459,22.8979,22.7142,22.8536,257500.0
2007-07-20 14:30:00,36.09,36.23,36.07,36.17,218000.0,22.8536,22.9422,22.8409,22.9042,218000.0
2007-07-20 15:00:00,36.17,36.23,36.08,36.14,188400.0,22.9042,22.9422,22.8472,22.8852,188400.0
2007-07-20 15:30:00,36.14,36.14,35.98,36.0,389700.0,22.8852,22.8852,22.7839,22.7966,389700.0
2007-07-23 09:30:00,36.4,36.5,36.15,36.34,400700.0,23.0499,23.1132,22.8916,23.0119,400700.0
2007-07-23 10:00:00,36.35,36.43,36.21,36.24,292900.0,23.0182,23.0689,22.9295,22.9485,292900.0
2007-07-23 10:30:00,36.24,36.44,36.22,36.35,294700.0,22.9485,23.0752,22.9359,23.0182,294700.0
2007-07-23 11:00:00,36.37,36.55,36.37,36.54,276400.0,23.0309,23.1448,23.0309,23.1385,276400.0
2007-07-23 11:30:00,36.53,36.63,36.47,36.53,280300.0,23.1322,23.1955,23.0942,23.1322,280300.0
2007-07-23 12:00:00,36.53,36.64,36.46,36.62,160500.0,23.1322,23.2018,23.0879,23.1892,160500.0
2007-07-23 12:30:00,36.62,36.7,36.55,36.67,245400.0,23.1892,23.2398,23.1448,23.2208,245400.0
2007-07-23 13:00:00,36.66,36.7,36.54,36.67,247200.0,23.2145,23.2398,23.1385,23.2208,247200.0
2007-07-23 13:30:00,36.67,36.71,36.62,36.7,277600.0,23.2208,23.2462,23.1892,23.2398,277600.0
2007-07-23 14:00:00,36.7,36.73,36.58,36.62,277700.0,23.2398,23.2588,23.1638,23.1892,277700.0
2007-07-23 14:30:00,36.63,36.87,36.63,36.87,541800.0,23.1955,23.3475,23.1955,23.3475,541800.0
2007-07-23 15:00:00,36.87,37.0,36.85,36.99,662500.0,23.3475,23.4298,23.3348,23.4235,662500.0
2007-07-23 15:30:00,36.99,37.02,36.71,36.79,1199400.0,23.4235,23.4425,23.2462,23.2968,1199400.0
2007-07-24 09:30:00,36.5,36.9,36.45,36.61,612800.0,23.1132,23.3665,23.0815,23.1828,612800.0
2007-07-24 10:00:00,36.61,36.77,36.44,36.65,572300.0,23.1828,23.2842,23.0752,23.2082,572300.0
2007-07-24 10:30:00,36.64,36.9,36.6,36.86,404600.0,23.2018,23.3665,23.1765,23.3411,404600.0
2007-07-24 11:00:00,36.85,36.87,36.6,36.64,540800.0,23.3348,23.3475,23.1765,23.2018,540800.0
2007-07-24 11:30:00,36.64,36.72,36.6,36.72,268400.0,23.2018,23.2525,23.1765,23.2525,268400.0
2007-07-24 12:00:00,36.72,36.88,36.61,36.83,383300.0,23.2525,23.3538,23.1828,23.3222,383300.0
2007-07-24 12:30:00,36.84,36.9,36.71,36.73,304100.0,23.3285,23.3665,23.2462,23.2588,304100.0
2007-07-24 13:00:00,36.73,36.77,36.55,36.6,299000.0,23.2588,23.2842,23.1448,23.1765,299000.0
2007-07-24 13:30:00,36.6,36.67,36.41,36.53,304700.0,23.1765,23.2208,23.0562,23.1322,304700.0
2007-07-24 14:00:00,36.52,36.71,36.3,36.42,347900.0,23.1258,23.2462,22.9865,23.0625,347900.0
2007-07-24 14:30:00,36.43,36.46,36.31,36.31,277700.0,23.0689,23.0879,22.9929,22.9929,277700.0
2007-07-24 15:00:00,36.31,36.4,36.02,36.04,734500.0,22.9929,23.0499,22.8092,22.8219,734500.0
2007-07-24 15:30:00,36.03,36.24,35.93,36.15,1105000.0,22.8156,22.9485,22.7522,22.8916,1105000.0
2007-07-25 09:30:00,36.12,36.42,36.06,36.3,366600.0,22.8726,23.0625,22.8346,22.9865,366600.0
2007-07-25 10:00:00,36.3,36.33,35.86,35.89,524400.0,22.9865,23.0055,22.7079,22.7269,524400.0
2007-07-25 10:30:00,35.9,35.93,35.26,35.57,664200.0,22.7332,22.7522,22.328,22.5243,664200.0
2007-07-25 11:00:00,35.57,35.79,35.44,35.72,306600.0,22.5243,22.6636,22.442,22.6193,306600.0
2007-07-25 11:30:00,35.72,35.97,35.61,35.86,259100.0,22.6193,22.7776,22.5496,22.7079,259100.0
2007-07-25 12:00:00,35.85,35.9,35.7,35.79,201600.0,22.7016,22.7332,22.6066,22.6636,201600.0
2007-07-25 12:30:00,35.79,35.79,35.57,35.65,207200.0,22.6636,22.6636,22.5243,22.5749,207200.0
2007-07-25 13:00:00,35.64,35.71,35.45,35.57,237700.0,22.5686,22.6129,22.4483,22.5243,237700.0
2007-07-25 13:30:00,35.57,35.77,35.49,35.62,156400.0,22.5243,22.6509,22.4736,22.5559,156400.0
2007-07-25 14:00:00,35.62,35.76,35.54,35.75,222200.0,22.5559,22.6446,22.5053,22.6383,222200.0
2007-07-25 14:30:00,35.74,35.9,35.62,35.9,229300.0,22.6319,22.7332,22.5559,22.7332,229300.0
2007-07-25 15:00:00,35.9,36.1,35.89,35.97,434900.0,22.7332,22.8599,22.7269,22.7776,434900.0
2007-07-25 15:30:00,35.98,36.05,35.89,35.93,468400.0,22.7839,22.8282,22.7269,22.7522,468400.0
2007-07-26 09:30:00,35.67,35.88,35.34,35.75,527200.0,22.5876,22.7206,22.3786,22.6383,527200.0
2007-07-26 10:00:00,35.75,35.77,35.55,35.7,722300.0,22.6383,22.6509,22.5116,22.6066,722300.0
2007-07-26 10:30:00,35.7,35.79,35.58,35.62,253800.0,22.6066,22.6636,22.5306,22.5559,253800.0
2007-07-26 11:00:00,35.61,35.62,35.25,35.34,353400.0,22.5496,22.5559,22.3216,22.3786,353400.0
2007-07-26 11:30:00,35.34,35.35,35.16,35.21,592500.0,22.3786,22.385,22.2646,22.2963,592500.0
2007-07-26 12:00:00,35.21,35.22,35.0,35.02,683700.0,22.2963,22.3026,22.1633,22.176,683700.0
2007-07-26 12:30:00,35.03,35.05,34.63,34.8,899000.0,22.1823,22.195,21.929,22.0367,899000.0
2007-07-26 13:00:00,34.81,34.85,34.57,34.6,769000.0,22.043,22.0683,21.891,21.91,769000.0
2007-07-26 13:30:00,34.58,34.7,34.28,34.28,691100.0,21.8974,21.9734,21.7074,21.7074,691100.0
2007-07-26 14:00:00,34.27,34.49,34.19,34.21,625100.0,21.7011,21.8404,21.6504,21.6631,625100.0
2007-07-26 14:30:00,34.21,34.53,34.06,34.51,819000.0,21.6631,21.8657,21.5681,21.853,819000.0
2007-07-26 15:00:00,34.53,34.75,34.39,34.73,875200.0,21.8657,22.005,21.7771,21.9924,875200.0
2007-07-26 15:30:00,34.71,34.82,34.44,34.72,1312400.0,21.9797,22.0493,21.8087,21.986,1312400.0
2007-07-27 09:30:00,34.5,34.78,34.3,34.77,723900.0,21.8467,22.024,21.7201,22.0177,723900.0
2007-07-27 10:00:00,34.77,34.95,34.64,34.81,509800.0,22.0177,22.1317,21.9354,22.043,509800.0
2007-07-27 10:30:00,34.8,34.95,34.75,34.82,369200.0,22.0367,22.1317,22.005,22.0493,369200.0
2007-07-27 11:00:00,34.83,34.88,34.73,34.8,530600.0,22.0557,22.0873,21.9924,22.0367,530600.0
2007-07-27 11:30:00,34.8,34.86,34.51,34.54,347100.0,22.0367,22.0747,21.853,21.872,347100.0
2007-07-27 12:00:00,34.54,34.6,34.19,34.44,338500.0,21.872,21.91,21.6504,21.8087,338500.0
2007-07-27 12:30:00,34.45,34.58,34.29,34.33,348300.0,21.815,21.8974,21.7137,21.7391,348300.0
2007-07-27 13:00:00,34.34,34.55,34.27,34.45,226500.0,21.7454,21.8784,21.7011,21.815,226500.0
2007-07-27 13:30:00,34.45,34.55,34.39,34.51,242000.0,21.815,21.8784,21.7771,21.853,242000.0
2007-07-27 14:00:00,34.5,34.65,34.31,34.39,304000.0,21.8467,21.9417,21.7264,21.7771,304000.0
2007-07-27 14:30:00,34.38,34.75,34.36,34.72,261000.0,21.7707,22.005,21.7581,21.986,261000.0
2007-07-27 15:00:00,34.71,34.75,34.51,34.55,294700.0,21.9797,22.005,21.853,21.8784,294700.0
2007-07-27 15:30:00,34.55,34.61,34.14,34.15,903200.0,21.8784,21.9164,21.6187,21.6251,903200.0
2007-07-30 09:30:00,35.39,35.5,34.05,34.41,1854600.0,22.4103,22.4799,21.5618,21.7897,1854600.0
2007-07-30 10:00:00,34.41,34.5,34.11,34.13,796800.0,21.7897,21.8467,21.5997,21.6124,796800.0
2007-07-30 10:30:00,34.13,34.13,33.81,33.84,1068500.0,21.6124,21.6124,21.4098,21.4288,1068500.0
2007-07-30 11:00:00,33.85,34.0,33.76,33.87,467000.0,21.4351,21.5301,21.3781,21.4478,467000.0
2007-07-30 11:30:00,33.88,33.88,33.66,33.78,527000.0,21.4541,21.4541,21.3148,21.3908,527000.0
2007-07-30 12:00:00,33.78,33.91,33.74,33.76,359300.0,21.3908,21.4731,21.3654,21.3781,359300.0
2007-07-30 12:30:00,33.77,33.93,33.69,33.81,407500.0,21.3844,21.4858,21.3338,21.4098,407500.0
2007-07-30 13:00:00,33.81,33.95,33.78,33.92,254600.0,21.4098,21.4984,21.3908,21.4794,254600.0
2007-07-30 13:30:00,33.91,34.04,33.81,33.98,362100.0,21.4731,21.5554,21.4098,21.5174,362100.0
2007-07-30 14:00:00,33.98,34.1,33.95,34.09,298500.0,21.5174,21.5934,21.4984,21.5871,298500.0
2007-07-30 14:30:00,34.08,34.21,33.95,34.15,352500.0,21.5807,21.6631,21.4984,21.6251,352500.0
2007-07-30 15:00:00,34.15,34.34,34.11,34.26,364600.0,21.6251,21.7454,21.5997,21.6947,364600.0
2007-07-30 15:30:00,34.25,34.31,34.02,34.09,730700.0,21.6884,21.7264,21.5428,21.5871,730700.0
2007-07-31 09:30:00,34.18,34.5,34.18,34.26,500700.0,21.6441,21.8467,21.6441,21.6947,500700.0
2007-07-31 10:00:00,34.27,34.49,34.25,34.32,411500.0,21.7011,21.8404,21.6884,21.7327,411500.0
2007-07-31 10:30:00,34.32,34.4,34.2,34.22,527900.0,21.7327,21.7834,21.6567,21.6694,527900.0
2007-07-31 11:00:00,34.22,34.23,34.0,34.17,324900.0,21.6694,21.6757,21.5301,21.6377,324900.0
2007-07-31 11:30:00,34.18,34.35,34.18,34.3,219200.0,21.6441,21.7517,21.6441,21.7201,219200.0
2007-07-31 12:00:00,34.3,34.33,34.19,34.27,152300.0,21.7201,21.7391,21.6504,21.7011,152300.0
2007-07-31 12:30:00,34.26,34.34,34.24,34.34,182100.0,21.6947,21.7454,21.6821,21.7454,182100.0
2007-07-31 13:00:00,34.34,34.38,34.25,34.31,208600.0,21.7454,21.7707,21.6884,21.7264,208600.0
2007-07-31 13:30:00,34.3,34.33,34.04,34.08,277600.0,21.7201,21.7391,21.5554,21.5807,277600.0
2007-07-31 14:00:00,34.09,34.18,34.02,34.11,414200.0,21.5871,21.6441,21.5428,21.5997,414200.0
2007-07-31 14:30:00,34.1,34.11,33.85,34.0,455300.0,21.5934,21.5997,21.4351,21.5301,455300.0
2007-07-31 15:00:00,33.98,34.11,33.95,34.01,401400.0,21.5174,21.5997,21.4984,21.5364,401400.0
2007-07-31 15:30:00,34.0,34.11,33.58,33.58,909000.0,21.5301,21.5997,21.2641,21.2641,909000.0
2007-08-01 09:30:00,33.94,34.0,33.27,33.3,754700.0,21.4921,21.5301,21.0678,21.0868,754700.0
2007-08-01 10:00:00,33.31,33.77,33.29,33.73,471800.0,21.0932,21.3844,21.0805,21.3591,471800.0
2007-08-01 10:30:00,33.74,33.92,33.58,33.81,504700.0,21.3654,21.4794,21.2641,21.4098,504700.0
2007-08-01 11:00:00,33.8,33.92,33.67,33.71,480100.0,21.4034,21.4794,21.3211,21.3465,480100.0
2007-08-01 11:30:00,33.69,34.0,33.66,33.89,354200.0,21.3338,21.5301,21.3148,21.4604,354200.0
2007-08-01 12:00:00,33.9,34.19,33.76,34.18,313800.0,21.4668,21.6504,21.3781,21.6441,313800.0
2007-08-01 12:30:00,34.19,34.29,34.17,34.22,301600.0,21.6504,21.7137,21.6377,21.6694,301600.0
2007-08-01 13:00:00,34.21,34.22,33.89,33.98,243800.0,21.6631,21.6694,21.4604,21.5174,243800.0
2007-08-01 13:30:00,34.0,34.13,33.78,34.01,254200.0,21.5301,21.6124,21.3908,21.5364,254200.0
2007-08-01 14:00:00,34.01,34.14,33.79,33.83,319200.0,21.5364,21.6187,21.3971,21.4224,319200.0
2007-08-01 14:30:00,33.82,34.02,33.49,33.62,382200.0,21.4161,21.5428,21.2071,21.2895,382200.0
2007-08-01 15:00:00,33.61,33.68,33.41,33.61,544500.0,21.2831,21.3275,21.1565,21.2831,544500.0
2007-08-01 15:30:00,33.59,34.09,33.51,33.98,805500.0,21.2705,21.5871,21.2198,21.5174,805500.0
2007-08-02 09:30:00,34.0,34.46,33.95,33.99,421100.0,21.5301,21.8214,21.4984,21.5238,421100.0
2007-08-02 10:00:00,33.99,34.15,33.82,34.04,269000.0,21.5238,21.6251,21.4161,21.5554,269000.0
2007-08-02 10:30:00,34.05,34.25,33.82,34.17,410800.0,21.5618,21.6884,21.4161,21.6377,410800.0
2007-08-02 11:00:00,34.19,34.22,34.04,34.22,229000.0,21.6504,21.6694,21.5554,21.6694,229000.0
2007-08-02 11:30:00,34.21,34.35,34.11,34.35,198900.0,21.6631,21.7517,21.5997,21.7517,198900.0
2007-08-02 12:00:00,34.34,34.4,34.18,34.22,236500.0,21.7454,21.7834,21.6441,21.6694,236500.0
2007-08-02 12:30:00,34.2,34.35,34.14,34.29,213000.0,21.6567,21.7517,21.6187,21.7137,213000.0
2007-08-02 13:00:00,34.28,34.35,34.22,34.31,223800.0,21.7074,21.7517,21.6694,21.7264,223800.0
2007-08-02 13:30:00,34.3,34.44,34.24,34.39,280100.0,21.7201,21.8087,21.6821,21.7771,280100.0
2007-08-02 14:00:00,34.39,34.49,34.25,34.3,268900.0,21.7771,21.8404,21.6884,21.7201,268900.0
2007-08-02 14:30:00,34.3,34.36,34.13,34.19,663400.0,21.7201,21.7581,21.6124,21.6504,663400.0
2007-08-02 15:00:00,34.2,34.54,34.14,34.53,476700.0,21.6567,21.872,21.6187,21.8657,476700.0
2007-08-02 15:30:00,34.53,34.56,34.31,34.38,924500.0,21.8657,21.8847,21.7264,21.7707,924500.0
2007-08-03 09:30:00,34.06,34.56,34.06,34.24,312900.0,21.5681,21.8847,21.5681,21.6821,312900.0
2007-08-03 10:00:00,34.24,34.46,34.18,34.42,230000.0,21.6821,21.8214,21.6441,21.796,230000.0
2007-08-03 10:30:00,34.38,34.43,34.26,34.3,230400.0,21.7707,21.8024,21.6947,21.7201,230400.0
2007-08-03 11:00:00,34.31,34.44,34.25,34.3,236800.0,21.7264,21.8087,21.6884,21.7201,236800.0
2007-08-03 11:30:00,34.3,34.36,34.25,34.28,172000.0,21.7201,21.7581,21.6884,21.7074,172000.0
2007-08-03 12:00:00,34.27,34.31,34.01,34.04,326000.0,21.7011,21.7264,21.5364,21.5554,326000.0
2007-08-03 12:30:00,34.04,34.09,33.74,33.79,412100.0,21.5554,21.5871,21.3654,21.3971,412100.0
2007-08-03 13:00:00,33.79,33.97,33.78,33.95,156100.0,21.3971,21.5111,21.3908,21.4984,156100.0
2007-08-03 13:30:00,33.95,34.1,33.92,34.04,196500.0,21.4984,21.5934,21.4794,21.5554,196500.0
2007-08-03 14:00:00,34.05,34.11,33.75,33.75,337100.0,21.5618,21.5997,21.3718,21.3718,337100.0
2007-08-03 14:30:00,33.75,33.9,33.75,33.81,297500.0,21.3718,21.4668,21.3718,21.4098,297500.0
2007-08-03 15:00:00,33.81,33.85,33.66,33.69,429200.0,21.4098,21.4351,21.3148,21.3338,429200.0
2007-08-03 15:30:00,33.68,33.81,33.4,33.46,828300.0,21.3275,21.4098,21.1501,21.1881,828300.0
2007-08-06 09:30:00,33.56,34.15,33.56,33.93,611000.0,21.2515,21.6251,21.2515,21.4858,611000.0
2007-08-06 10:00:00,33.93,34.1,33.88,33.95,434600.0,21.4858,21.5934,21.4541,21.4984,434600.0
2007-08-06 10:30:00,33.96,34.05,33.68,33.85,427600.0,21.5048,21.5618,21.3275,21.4351,427600.0
2007-08-06 11:00:00,33.84,34.05,33.83,34.05,377000.0,21.4288,21.5618,21.4224,21.5618,377000.0
2007-08-06 11:30:00,34.05,34.25,34.03,34.23,409100.0,21.5618,21.6884,21.5491,21.6757,409100.0
2007-08-06 12:00:00,34.24,34.39,34.18,34.36,288300.0,21.6821,21.7771,21.6441,21.7581,288300.0
2007-08-06 12:30:00,34.37,34.42,34.11,34.17,690800.0,21.7644,21.796,21.5997,21.6377,690800.0
2007-08-06 13:00:00,34.18,34.2,33.95,33.97,221400.0,21.6441,21.6567,21.4984,21.5111,221400.0
2007-08-06 13:30:00,33.97,34.02,33.93,33.95,222000.0,21.5111,21.5428,21.4858,21.4984,222000.0
2007-08-06 14:00:00,33.95,34.16,33.93,34.13,367800.0,21.4984,21.6314,21.4858,21.6124,367800.0
2007-08-06 14:30:00,34.13,34.4,34.13,34.24,328800.0,21.6124,21.7834,21.6124,21.6821,328800.0
2007-08-06 15:00:00,34.24,34.28,34.15,34.21,602900.0,21.6821,21.7074,21.6251,21.6631,602900.0
2007-08-06 15:30:00,34.22,34.51,34.21,34.48,1201600.0,21.6694,21.853,21.6631,21.834,1201600.0
2007-08-07 09:30:00,34.36,34.4,34.14,34.35,417000.0,21.7581,21.7834,21.6187,21.7517,417000.0
2007-08-07 10:00:00,34.35,34.43,34.31,34.39,284800.0,21.7517,21.8024,21.7264,21.7771,284800.0
2007-08-07 10:30:00,34.4,34.41,34.33,34.37,414700.0,21.7834,21.7897,21.7391,21.7644,414700.0
2007-08-07 11:00:00,34.39,34.48,34.36,34.4,348200.0,21.7771,21.834,21.7581,21.7834,348200.0
2007-08-07 11:30:00,34.4,34.52,34.35,34.46,270000.0,21.7834,21.8594,21.7517,21.8214,270000.0
2007-08-07 12:00:00,34.47,34.56,34.45,34.49,216200.0,21.8277,21.8847,21.815,21.8404,216200.0
2007-08-07 12:30:00,34.5,34.55,34.47,34.54,174100.0,21.8467,21.8784,21.8277,21.872,174100.0
2007-08-07 13:00:00,34.54,34.62,34.53,34.55,194400.0,21.872,21.9227,21.8657,21.8784,194400.0
2007-08-07 13:30:00,34.56,34.57,34.47,34.56,159700.0,21.8847,21.891,21.8277,21.8847,159700.0
2007-08-07 14:00:00,34.57,34.59,34.28,34.32,434300.0,21.891,21.9037,21.7074,21.7327,434300.0
2007-08-07 14:30:00,34.32,34.69,34.16,34.68,555500.0,21.7327,21.967,21.6314,21.9607,555500.0
2007-08-07 15:00:00,34.67,34.85,34.59,34.67,558200.0,21.9544,22.0683,21.9037,21.9544,558200.0
2007-08-07 15:30:00,34.67,34.84,34.61,34.73,972100.0,21.9544,22.062,21.9164,21.9924,972100.0
2007-08-08 09:30:00,34.75,35.08,34.72,35.04,540500.0,22.005,22.214,21.986,22.1887,540500.0
2007-08-08 10:00:00,35.05,35.15,34.87,34.94,395200.0,22.195,22.2583,22.081,22.1253,395200.0
2007-08-08 10:30:00,34.94,35.08,34.89,35.02,345400.0,22.1253,22.214,22.0937,22.176,345400.0
2007-08-08 11:00:00,35.02,35.05,34.87,34.98,384200.0,22.176,22.195,22.081,22.1507,384200.0
2007-08-08 11:30:00,34.98,34.98,34.79,34.81,364200.0,22.1507,22.1507,22.0303,22.043,364200.0
2007-08-08 12:00:00,34.81,34.9,34.74,34.86,335200.0,22.043,22.1,21.9987,22.0747,335200.0
2007-08-08 12:30:00,34.87,34.97,34.85,34.86,286400.0,22.081,22.1443,22.0683,22.0747,286400.0
2007-08-08 13:00:00,34.87,35.1,34.81,35.06,234900.0,22.081,22.2267,22.043,22.2013,234900.0
2007-08-08 13:30:00,35.05,35.12,35.0,35.1,406600.0,22.195,22.2393,22.1633,22.2267,406600.0
2007-08-08 14:00:00,35.1,35.19,35.01,35.18,396200.0,22.2267,22.2836,22.1697,22.2773,396200.0
2007-08-08 14:30:00,35.17,35.25,35.09,35.21,601800.0,22.271,22.3216,22.2203,22.2963,601800.0
2007-08-08 15:00:00,35.22,35.23,34.72,34.85,657500.0,22.3026,22.309,21.986,22.0683,657500.0
2007-08-08 15:30:00,34.86,35.21,34.66,35.21,886700.0,22.0747,22.2963,21.948,22.2963,886700.0
2007-08-09 09:30:00,34.84,34.93,34.52,34.6,497600.0,22.062,22.119,21.8594,21.91,497600.0
2007-08-09 10:00:00,34.6,34.99,34.59,34.99,331200.0,21.91,22.157,21.9037,22.157,331200.0
2007-08-09 10:30:00,34.99,35.05,34.91,34.98,461400.0,22.157,22.195,22.1063,22.1507,461400.0
2007-08-09 11:00:00,34.98,35.11,34.94,35.05,487500.0,22.1507,22.233,22.1253,22.195,487500.0
2007-08-09 11:30:00,35.06,35.18,35.02,35.17,363900.0,22.2013,22.2773,22.176,22.271,363900.0
2007-08-09 12:00:00,35.16,35.22,35.01,35.18,432600.0,22.2646,22.3026,22.1697,22.2773,432600.0
2007-08-09 12:30:00,35.18,35.31,35.06,35.28,265500.0,22.2773,22.3596,22.2013,22.3406,265500.0
2007-08-09 13:00:00,35.28,35.3,35.09,35.27,351700.0,22.3406,22.3533,22.2203,22.3343,351700.0
2007-08-09 13:30:00,35.27,35.69,35.26,35.58,455100.0,22.3343,22.6003,22.328,22.5306,455100.0
2007-08-09 14:00:00,35.58,35.58,35.22,35.43,505300.0,22.5306,22.5306,22.3026,22.4356,505300.0
2007-08-09 14:30:00,35.42,35.51,35.2,35.32,472700.0,22.4293,22.4863,22.29,22.366,472700.0
2007-08-09 15:00:00,35.32,35.5,35.24,35.42,849100.0,22.366,22.4799,22.3153,22.4293,849100.0
2007-08-09 15:30:00,35.43,35.58,35.2,35.23,1044500.0,22.4356,22.5306,22.29,22.309,1044500.0
2007-08-10 09:30:00,35.0,35.24,34.82,34.96,792400.0,22.1633,22.3153,22.0493,22.138,792400.0
2007-08-10 10:00:00,35.03,35.13,34.53,34.55,685200.0,22.1823,22.2456,21.8657,21.8784,685200.0
2007-08-10 10:30:00,34.55,35.94,34.49,34.55,476600.0,21.8784,22.7586,21.8404,21.8784,476600.0
2007-08-10 11:00:00,34.55,34.82,34.52,34.56,406500.0,21.8784,22.0493,21.8594,21.8847,406500.0
2007-08-10 11:30:00,34.55,34.77,34.45,34.76,383000.0,21.8784,22.0177,21.815,22.0113,383000.0
2007-08-10 12:00:00,34.76,34.9,34.69,34.81,355400.0,22.0113,22.1,21.967,22.043,355400.0
2007-08-10 12:30:00,34.83,34.86,34.2,34.22,500200.0,22.0557,22.0747,21.6567,21.6694,500200.0
2007-08-10 13:00:00,34.21,34.44,34.2,34.33,323000.0,21.6631,21.8087,21.6567,21.7391,323000.0
2007-08-10 13:30:00,34.33,34.35,33.94,33.98,537200.0,21.7391,21.7517,21.4921,21.5174,537200.0
2007-08-10 14:00:00,33.98,34.02,33.83,33.89,523600.0,21.5174,21.5428,21.4224,21.4604,523600.0
2007-08-10 14:30:00,33.9,33.94,33.65,33.66,478400.0,21.4668,21.4921,21.3085,21.3148,478400.0
2007-08-10 15:00:00,33.67,34.14,33.67,34.08,643000.0,21.3211,21.6187,21.3211,21.5807,643000.0
2007-08-10 15:30:00,34.08,34.44,34.05,34.37,1115100.0,21.5807,21.8087,21.5618,21.7644,1115100.0
2007-08-13 09:30:00,34.5,34.61,34.07,34.13,368100.0,21.9209,21.9908,21.6476,21.6858,368100.0
2007-08-13 10:00:00,34.12,34.3,34.04,34.23,410900.0,21.6794,21.7938,21.6286,21.7493,410900.0
2007-08-13 10:30:00,34.22,34.23,34.03,34.05,365700.0,21.743,21.7493,21.6222,21.6349,365700.0
2007-08-13 11:00:00,34.05,34.1,33.86,34.05,437400.0,21.6349,21.6667,21.5142,21.6349,437400.0
2007-08-13 11:30:00,34.04,34.05,33.9,33.97,229600.0,21.6286,21.6349,21.5396,21.5841,229600.0
2007-08-13 12:00:00,33.96,33.98,33.79,33.81,456200.0,21.5778,21.5905,21.4697,21.4824,456200.0
2007-08-13 12:30:00,33.8,33.88,33.76,33.86,205000.0,21.4761,21.5269,21.4507,21.5142,205000.0
2007-08-13 13:00:00,33.86,33.91,33.75,33.8,400200.0,21.5142,21.546,21.4443,21.4761,400200.0
2007-08-13 13:30:00,33.78,33.89,33.75,33.85,182800.0,21.4634,21.5333,21.4443,21.5079,182800.0
2007-08-13 14:00:00,33.86,34.02,33.8,33.98,251100.0,21.5142,21.6159,21.4761,21.5905,251100.0
2007-08-13 14:30:00,33.97,34.05,33.93,33.96,262900.0,21.5841,21.6349,21.5587,21.5778,262900.0
2007-08-13 15:00:00,33.97,34.03,33.89,34.02,380300.0,21.5841,21.6222,21.5333,21.6159,380300.0
2007-08-13 15:30:00,34.03,34.1,33.78,33.86,725800.0,21.6222,21.6667,21.4634,21.5142,725800.0
2007-08-14 09:30:00,33.9,33.99,33.76,33.78,354700.0,21.5396,21.5968,21.4507,21.4634,354700.0
2007-08-14 10:00:00,33.77,33.78,33.44,33.46,339300.0,21.457,21.4634,21.2474,21.2601,339300.0
2007-08-14 10:30:00,33.46,33.56,33.2,33.32,419200.0,21.2601,21.3236,21.0949,21.1711,419200.0
2007-08-14 11:00:00,33.32,33.5,33.16,33.19,416600.0,21.1711,21.2855,21.0694,21.0885,416600.0
2007-08-14 11:30:00,33.19,33.31,33.12,33.29,472700.0,21.0885,21.1648,21.044,21.152,472700.0
2007-08-14 12:00:00,33.29,33.33,33.08,33.1,273800.0,21.152,21.1775,21.0186,21.0313,273800.0
2007-08-14 12:30:00,33.11,33.2,33.06,33.13,201800.0,21.0377,21.0949,21.0059,21.0504,201800.0
2007-08-14 13:00:00,33.13,33.13,33.06,33.1,178100.0,21.0504,21.0504,21.0059,21.0313,178100.0
2007-08-14 13:30:00,33.1,33.24,33.03,33.03,281500.0,21.0313,21.1203,20.9868,20.9868,281500.0
2007-08-14 14:00:00,33.04,33.07,32.93,33.0,436700.0,20.9932,21.0123,20.9233,20.9678,436700.0
2007-08-14 14:30:00,33.01,33.12,32.91,33.11,404300.0,20.9741,21.044,20.9106,21.0377,404300.0
2007-08-14 15:00:00,33.11,33.33,33.11,33.25,437700.0,21.0377,21.1775,21.0377,21.1266,437700.0
2007-08-14 15:30:00,33.25,33.31,33.12,33.12,864600.0,21.1266,21.1648,21.044,21.044,864600.0
2007-08-15 09:30:00,32.96,33.55,32.9,33.32,325000.0,20.9424,21.3172,20.9042,21.1711,325000.0
2007-08-15 10:00:00,33.32,33.7,33.28,33.66,364800.0,21.1711,21.4126,21.1457,21.3871,364800.0
2007-08-15 10:30:00,33.64,33.71,33.57,33.7,470500.0,21.3744,21.4189,21.33,21.4126,470500.0
2007-08-15 11:00:00,33.71,33.79,33.67,33.74,263900.0,21.4189,21.4697,21.3935,21.438,263900.0
2007-08-15 11:30:00,33.74,33.75,33.57,33.63,278000.0,21.438,21.4443,21.33,21.3681,278000.0
2007-08-15 12:00:00,33.63,33.74,33.57,33.61,287300.0,21.3681,21.438,21.33,21.3554,287300.0
2007-08-15 12:30:00,33.61,33.68,33.44,33.45,248700.0,21.3554,21.3998,21.2474,21.2537,248700.0
2007-08-15 13:00:00,33.44,33.58,33.31,33.56,358800.0,21.2474,21.3363,21.1648,21.3236,358800.0
2007-08-15 13:30:00,33.55,33.77,33.52,33.59,285200.0,21.3172,21.457,21.2982,21.3427,285200.0
2007-08-15 14:00:00,33.59,33.62,33.3,33.38,614900.0,21.3427,21.3617,21.1584,21.2092,614900.0
2007-08-15 14:30:00,33.39,33.48,33.3,33.35,522100.0,21.2156,21.2728,21.1584,21.1902,522100.0
2007-08-15 15:00:00,33.36,33.44,33.1,33.1,603800.0,21.1965,21.2474,21.0313,21.0313,603800.0
2007-08-15 15:30:00,33.11,33.17,32.84,32.95,831600.0,21.0377,21.0758,20.8661,20.936,831600.0
2007-08-16 09:30:00,32.62,32.71,32.12,32.13,853900.0,20.7263,20.7835,20.4086,20.415,853900.0
2007-08-16 10:00:00,32.15,32.27,32.01,32.03,439300.0,20.4277,20.5039,20.3387,20.3515,439300.0
2007-08-16 10:30:00,32.03,32.15,31.9,31.96,578300.0,20.3515,20.4277,20.2689,20.307,578300.0
2007-08-16 11:00:00,31.98,32.2,31.91,31.92,528100.0,20.3197,20.4595,20.2752,20.2816,528100.0
2007-08-16 11:30:00,31.94,32.01,31.69,31.92,345100.0,20.2943,20.3387,20.1354,20.2816,345100.0
2007-08-16 12:00:00,31.94,31.94,31.56,31.71,505600.0,20.2943,20.2943,20.0528,20.1481,505600.0
2007-08-16 12:30:00,31.71,31.77,31.3,31.33,919400.0,20.1481,20.1863,19.8876,19.9067,919400.0
2007-08-16 13:00:00,31.33,31.81,31.28,31.67,611300.0,19.9067,20.2117,19.8749,20.1227,611300.0
2007-08-16 13:30:00,31.68,31.97,31.66,31.86,463700.0,20.1291,20.3133,20.1164,20.2434,463700.0
2007-08-16 14:00:00,31.86,32.17,31.76,31.89,862500.0,20.2434,20.4404,20.1799,20.2625,862500.0
2007-08-16 14:30:00,31.89,31.95,31.73,31.94,803600.0,20.2625,20.3006,20.1608,20.2943,803600.0
2007-08-16 15:00:00,31.93,32.0,31.62,31.98,678000.0,20.2879,20.3324,20.0909,20.3197,678000.0
2007-08-16 15:30:00,31.97,32.43,31.91,32.28,1060800.0,20.3133,20.6056,20.2752,20.5103,1060800.0
2007-08-17 09:30:00,32.85,33.0,32.55,32.76,950800.0,20.8725,20.9678,20.6819,20.8153,950800.0
2007-08-17 10:00:00,32.74,32.82,32.54,32.66,455300.0,20.8026,20.8534,20.6755,20.7518,455300.0
2007-08-17 10:30:00,32.65,32.79,32.29,32.36,598400.0,20.7454,20.8344,20.5167,20.5611,598400.0
2007-08-17 11:00:00,32.35,32.45,32.14,32.19,489400.0,20.5548,20.6183,20.4213,20.4531,489400.0
2007-08-17 11:30:00,32.19,32.42,32.12,32.2,255800.0,20.4531,20.5993,20.4086,20.4595,255800.0
2007-08-17 12:00:00,32.2,32.35,32.04,32.35,212800.0,20.4595,20.5548,20.3578,20.5548,212800.0
2007-08-17 12:30:00,32.32,32.45,32.32,32.43,143200.0,20.5357,20.6183,20.5357,20.6056,143200.0
2007-08-17 13:00:00,32.41,32.53,32.35,32.37,280100.0,20.5929,20.6692,20.5548,20.5675,280100.0
2007-08-17 13:30:00,32.37,32.55,32.36,32.5,204900.0,20.5675,20.6819,20.5611,20.6501,204900.0
2007-08-17 14:00:00,32.51,32.52,32.36,32.36,163700.0,20.6564,20.6628,20.5611,20.5611,163700.0
2007-08-17 14:30:00,32.37,32.37,32.1,32.36,314100.0,20.5675,20.5675,20.3959,20.5611,314100.0
2007-08-17 15:00:00,32.35,32.68,32.35,32.51,455400.0,20.5548,20.7645,20.5548,20.6564,455400.0
2007-08-17 15:30:00,32.51,32.8,32.2,32.63,707400.0,20.6564,20.8407,20.4595,20.7327,707400.0
2007-08-20 09:30:00,32.59,32.89,32.59,32.82,311800.0,20.7073,20.8979,20.7073,20.8534,311800.0
2007-08-20 10:00:00,32.83,32.87,32.76,32.79,243400.0,20.8598,20.8852,20.8153,20.8344,243400.0
2007-08-20 10:30:00,32.78,32.89,32.69,32.83,203300.0,20.828,20.8979,20.7708,20.8598,203300.0
2007-08-20 11:00:00,32.84,32.91,32.79,32.87,145000.0,20.8661,20.9106,20.8344,20.8852,145000.0
2007-08-20 11:30:00,32.86,32.95,32.74,32.75,176800.0,20.8788,20.936,20.8026,20.8089,176800.0
2007-08-20 12:00:00,32.75,32.79,32.52,32.59,330400.0,20.8089,20.8344,20.6628,20.7073,330400.0
2007-08-20 12:30:00,32.6,32.61,32.3,32.32,255000.0,20.7136,20.72,20.523,20.5357,255000.0
2007-08-20 13:00:00,32.31,32.55,32.2,32.26,398900.0,20.5294,20.6819,20.4595,20.4976,398900.0
2007-08-20 13:30:00,32.27,32.41,32.22,32.28,237900.0,20.5039,20.5929,20.4722,20.5103,237900.0
2007-08-20 14:00:00,32.27,32.31,32.16,32.28,208300.0,20.5039,20.5294,20.4341,20.5103,208300.0
2007-08-20 14:30:00,32.28,32.47,32.25,32.46,298800.0,20.5103,20.631,20.4912,20.6247,298800.0
2007-08-20 15:00:00,32.47,32.65,32.44,32.55,360800.0,20.631,20.7454,20.612,20.6819,360800.0
2007-08-20 15:30:00,32.55,32.55,32.33,32.43,699000.0,20.6819,20.6819,20.5421,20.6056,699000.0
2007-08-21 09:30:00,32.17,32.55,32.06,32.44,278300.0,20.4404,20.6819,20.3705,20.612,278300.0
2007-08-21 10:00:00,32.45,32.5,32.37,32.45,287900.0,20.6183,20.6501,20.5675,20.6183,287900.0
2007-08-21 10:30:00,32.45,32.67,32.44,32.48,336400.0,20.6183,20.7581,20.612,20.6374,336400.0
2007-08-21 11:00:00,32.48,32.58,32.4,32.55,291400.0,20.6374,20.7009,20.5865,20.6819,291400.0
2007-08-21 11:30:00,32.56,32.89,32.55,32.88,345000.0,20.6882,20.8979,20.6819,20.8915,345000.0
2007-08-21 12:00:00,32.89,32.89,32.74,32.75,314500.0,20.8979,20.8979,20.8026,20.8089,314500.0
2007-08-21 12:30:00,32.74,32.75,32.48,32.49,300900.0,20.8026,20.8089,20.6374,20.6437,300900.0
2007-08-21 13:00:00,32.5,32.52,32.4,32.43,209500.0,20.6501,20.6628,20.5865,20.6056,209500.0
2007-08-21 13:30:00,32.45,32.51,32.35,32.36,251000.0,20.6183,20.6564,20.5548,20.5611,251000.0
2007-08-21 14:00:00,32.35,32.49,32.27,32.47,289600.0,20.5548,20.6437,20.5039,20.631,289600.0
2007-08-21 14:30:00,32.45,32.46,32.33,32.39,222000.0,20.6183,20.6247,20.5421,20.5802,222000.0
2007-08-21 15:00:00,32.39,32.43,32.29,32.35,298900.0,20.5802,20.6056,20.5167,20.5548,298900.0
2007-08-21 15:30:00,32.35,32.46,32.3,32.34,706300.0,20.5548,20.6247,20.523,20.5484,706300.0
2007-08-22 09:30:00,32.48,32.71,32.42,32.45,385500.0,20.6374,20.7835,20.5993,20.6183,385500.0
2007-08-22 10:00:00,32.44,32.55,32.4,32.48,443700.0,20.612,20.6819,20.5865,20.6374,443700.0
2007-08-22 10:30:00,32.48,32.48,32.4,32.4,361700.0,20.6374,20.6374,20.5865,20.5865,361700.0
2007-08-22 11:00:00,32.41,32.43,32.07,32.15,533500.0,20.5929,20.6056,20.3769,20.4277,533500.0
2007-08-22 11:30:00,32.16,32.31,32.15,32.27,338800.0,20.4341,20.5294,20.4277,20.5039,338800.0
2007-08-22 12:00:00,32.27,32.29,32.13,32.16,508700.0,20.5039,20.5167,20.415,20.4341,508700.0
2007-08-22 12:30:00,32.15,32.18,32.05,32.07,272800.0,20.4277,20.4468,20.3642,20.3769,272800.0
2007-08-22 13:00:00,32.07,32.1,32.01,32.04,361500.0,20.3769,20.3959,20.3387,20.3578,361500.0
2007-08-22 13:30:00,32.04,32.28,32.04,32.21,340700.0,20.3578,20.5103,20.3578,20.4658,340700.0
2007-08-22 14:00:00,32.2,32.23,32.12,32.19,325400.0,20.4595,20.4785,20.4086,20.4531,325400.0
2007-08-22 14:30:00,32.18,32.21,32.14,32.17,274200.0,20.4468,20.4658,20.4213,20.4404,274200.0
2007-08-22 15:00:00,32.18,32.26,32.13,32.24,569900.0,20.4468,20.4976,20.415,20.4849,569900.0
2007-08-22 15:30:00,32.25,32.51,32.2,32.48,828700.0,20.4912,20.6564,20.4595,20.6374,828700.0
2007-08-23 09:30:00,32.7,32.8,32.4,32.48,418100.0,20.7772,20.8407,20.5865,20.6374,418100.0
2007-08-23 10:00:00,32.47,32.61,32.33,32.58,328000.0,20.631,20.72,20.5421,20.7009,328000.0
2007-08-23 10:30:00,32.59,32.83,32.58,32.82,435900.0,20.7073,20.8598,20.7009,20.8534,435900.0
2007-08-23 11:00:00,32.81,32.85,32.68,32.82,269600.0,20.8471,20.8725,20.7645,20.8534,269600.0
2007-08-23 11:30:00,32.81,32.88,32.8,32.85,281100.0,20.8471,20.8915,20.8407,20.8725,281100.0
2007-08-23 12:00:00,32.84,32.88,32.8,32.86,194800.0,20.8661,20.8915,20.8407,20.8788,194800.0
2007-08-23 12:30:00,32.87,32.92,32.81,32.86,262100.0,20.8852,20.917,20.8471,20.8788,262100.0
2007-08-23 13:00:00,32.85,32.93,32.8,32.88,771100.0,20.8725,20.9233,20.8407,20.8915,771100.0
2007-08-23 13:30:00,32.88,33.0,32.87,33.0,270700.0,20.8915,20.9678,20.8852,20.9678,270700.0
2007-08-23 14:00:00,33.0,33.08,32.8,32.98,260300.0,20.9678,21.0186,20.8407,20.9551,260300.0
2007-08-23 14:30:00,32.98,33.05,32.94,33.01,242000.0,20.9551,20.9996,20.9297,20.9741,242000.0
2007-08-23 15:00:00,33.02,33.09,32.9,33.01,275100.0,20.9805,21.025,20.9042,20.9741,275100.0
2007-08-23 15:30:00,33.02,33.07,32.81,32.87,916300.0,20.9805,21.0123,20.8471,20.8852,916300.0
2007-08-24 09:30:00,32.67,32.95,32.59,32.9,340900.0,20.7581,20.936,20.7073,20.9042,340900.0
2007-08-24 10:00:00,32.92,33.21,32.92,32.92,355600.0,20.917,21.1012,20.917,20.917,355600.0
2007-08-24 10:30:00,32.92,33.02,32.89,32.95,172400.0,20.917,20.9805,20.8979,20.936,172400.0
2007-08-24 11:00:00,32.94,33.05,32.93,33.01,219300.0,20.9297,20.9996,20.9233,20.9741,219300.0
2007-08-24 11:30:00,33.01,33.01,32.8,32.9,242800.0,20.9741,20.9741,20.8407,20.9042,242800.0
2007-08-24 12:00:00,32.9,32.98,32.8,32.89,196800.0,20.9042,20.9551,20.8407,20.8979,196800.0
2007-08-24 12:30:00,32.9,32.91,32.82,32.83,108800.0,20.9042,20.9106,20.8534,20.8598,108800.0
2007-08-24 13:00:00,32.83,32.9,32.8,32.82,160100.0,20.8598,20.9042,20.8407,20.8534,160100.0
2007-08-24 13:30:00,32.82,32.95,32.78,32.86,223500.0,20.8534,20.936,20.828,20.8788,223500.0
2007-08-24 14:00:00,32.85,33.0,32.85,32.94,230500.0,20.8725,20.9678,20.8725,20.9297,230500.0
2007-08-24 14:30:00,32.95,32.95,32.89,32.95,163200.0,20.936,20.936,20.8979,20.936,163200.0
2007-08-24 15:00:00,32.95,32.96,32.85,32.93,221300.0,20.936,20.9424,20.8725,20.9233,221300.0
2007-08-24 15:30:00,32.93,33.14,32.93,33.12,643100.0,20.9233,21.0567,20.9233,21.044,643100.0
2007-08-27 09:30:00,32.83,33.08,32.8,33.0,392000.0,20.8598,21.0186,20.8407,20.9678,392000.0
2007-08-27 10:00:00,33.0,33.13,33.0,33.07,205000.0,20.9678,21.0504,20.9678,21.0123,205000.0
2007-08-27 10:30:00,33.07,33.07,32.81,32.81,221400.0,21.0123,21.0123,20.8471,20.8471,221400.0
2007-08-27 11:00:00,32.82,32.84,32.69,32.77,312500.0,20.8534,20.8661,20.7708,20.8216,312500.0
2007-08-27 11:30:00,32.77,32.93,32.77,32.85,174400.0,20.8216,20.9233,20.8216,20.8725,174400.0
2007-08-27 12:00:00,32.86,33.0,32.81,32.98,226500.0,20.8788,20.9678,20.8471,20.9551,226500.0
2007-08-27 12:30:00,32.98,33.03,32.97,33.0,188700.0,20.9551,20.9868,20.9487,20.9678,188700.0
2007-08-27 13:00:00,32.99,33.03,32.98,32.99,198200.0,20.9614,20.9868,20.9551,20.9614,198200.0
2007-08-27 13:30:00,33.0,33.0,32.87,32.93,151000.0,20.9678,20.9678,20.8852,20.9233,151000.0
2007-08-27 14:00:00,32.93,32.98,32.92,32.94,132400.0,20.9233,20.9551,20.917,20.9297,132400.0
2007-08-27 14:30:00,32.94,32.96,32.81,32.83,230500.0,20.9297,20.9424,20.8471,20.8598,230500.0
2007-08-27 15:00:00,32.83,32.84,32.64,32.74,305800.0,20.8598,20.8661,20.739,20.8026,305800.0
2007-08-27 15:30:00,32.74,32.82,32.66,32.67,791200.0,20.8026,20.8534,20.7518,20.7581,791200.0
2007-08-28 09:30:00,32.48,32.77,32.48,32.68,344100.0,20.6374,20.8216,20.6374,20.7645,344100.0
2007-08-28 10:00:00,32.68,32.7,32.5,32.55,309100.0,20.7645,20.7772,20.6501,20.6819,309100.0
2007-08-28 10:30:00,32.55,32.64,32.53,32.64,157900.0,20.6819,20.739,20.6692,20.739,157900.0
2007-08-28 11:00:00,32.64,32.73,32.63,32.65,178600.0,20.739,20.7962,20.7327,20.7454,178600.0
2007-08-28 11:30:00,32.65,32.67,32.58,32.58,205400.0,20.7454,20.7581,20.7009,20.7009,205400.0
2007-08-28 12:00:00,32.57,32.59,32.44,32.45,161700.0,20.6946,20.7073,20.612,20.6183,161700.0
2007-08-28 12:30:00,32.45,32.5,32.39,32.44,126100.0,20.6183,20.6501,20.5802,20.612,126100.0
2007-08-28 13:00:00,32.44,32.44,32.26,32.34,154100.0,20.612,20.612,20.4976,20.5484,154100.0
2007-08-28 13:30:00,32.34,32.35,32.28,32.33,177800.0,20.5484,20.5548,20.5103,20.5421,177800.0
2007-08-28 14:00:00,32.34,32.39,32.25,32.32,207500.0,20.5484,20.5802,20.4912,20.5357,207500.0
2007-08-28 14:30:00,32.33,32.34,32.14,32.21,330800.0,20.5421,20.5484,20.4213,20.4658,330800.0
2007-08-28 15:00:00,32.21,32.31,32.2,32.22,289600.0,20.4658,20.5294,20.4595,20.4722,289600.0
2007-08-28 15:30:00,32.23,32.29,32.06,32.11,784600.0,20.4785,20.5167,20.3705,20.4023,784600.0
2007-08-29 09:30:00,32.25,32.48,32.21,32.31,318800.0,20.4912,20.6374,20.4658,20.5294,318800.0
2007-08-29 10:00:00,32.31,32.36,32.28,32.35,219300.0,20.5294,20.5611,20.5103,20.5548,219300.0
2007-08-29 10:30:00,32.35,32.57,32.26,32.54,197500.0,20.5548,20.6946,20.4976,20.6755,197500.0
2007-08-29 11:00:00,32.54,32.66,32.5,32.63,385400.0,20.6755,20.7518,20.6501,20.7327,385400.0
2007-08-29 11:30:00,32.63,32.84,32.63,32.81,567000.0,20.7327,20.8661,20.7327,20.8471,567000.0
2007-08-29 12:00:00,32.79,32.81,32.66,32.68,141200.0,20.8344,20.8471,20.7518,20.7645,141200.0
2007-08-29 12:30:00,32.67,32.74,32.54,32.55,210500.0,20.7581,20.8026,20.6755,20.6819,210500.0
2007-08-29 13:00:00,32.55,32.64,32.52,32.56,118200.0,20.6819,20.739,20.6628,20.6882,118200.0
2007-08-29 13:30:00,32.56,32.58,32.47,32.5,177600.0,20.6882,20.7009,20.631,20.6501,177600.0
2007-08-29 14:00:00,32.5,32.67,32.49,32.62,189900.0,20.6501,20.7581,20.6437,20.7263,189900.0
2007-08-29 14:30:00,32.62,32.73,32.61,32.71,187500.0,20.7263,20.7962,20.72,20.7835,187500.0
2007-08-29 15:00:00,32.7,32.79,32.7,32.79,323100.0,20.7772,20.8344,20.7772,20.8344,323100.0
2007-08-29 15:30:00,32.79,32.92,32.74,32.91,702800.0,20.8344,20.917,20.8026,20.9106,702800.0
2007-08-30 09:30:00,32.63,33.11,32.55,33.09,409700.0,20.7327,21.0377,20.6819,21.025,409700.0
2007-08-30 10:00:00,33.09,33.32,32.98,33.32,408600.0,21.025,21.1711,20.9551,21.1711,408600.0
2007-08-30 10:30:00,33.31,33.4,33.24,33.39,373000.0,21.1648,21.2219,21.1203,21.2156,373000.0
2007-08-30 11:00:00,33.4,33.44,33.31,33.44,297400.0,21.2219,21.2474,21.1648,21.2474,297400.0
2007-08-30 11:30:00,33.44,33.54,33.42,33.5,245100.0,21.2474,21.3109,21.2346,21.2855,245100.0
2007-08-30 12:00:00,33.51,33.53,33.36,33.51,333900.0,21.2918,21.3045,21.1965,21.2918,333900.0
2007-08-30 12:30:00,33.51,33.7,33.51,33.66,497500.0,21.2918,21.4126,21.2918,21.3871,497500.0
2007-08-30 13:00:00,33.67,33.69,33.5,33.55,244900.0,21.3935,21.4062,21.2855,21.3172,244900.0
2007-08-30 13:30:00,33.55,33.65,33.52,33.65,294700.0,21.3172,21.3808,21.2982,21.3808,294700.0
2007-08-30 14:00:00,33.65,33.7,33.64,33.66,288800.0,21.3808,21.4126,21.3744,21.3871,288800.0
2007-08-30 14:30:00,33.66,33.67,33.41,33.43,343000.0,21.3871,21.3935,21.2283,21.241,343000.0
2007-08-30 15:00:00,33.43,33.59,33.43,33.49,451200.0,21.241,21.3427,21.241,21.2791,451200.0
2007-08-30 15:30:00,33.49,33.57,33.43,33.56,965300.0,21.2791,21.33,21.241,21.3236,965300.0
2007-08-31 09:30:00,33.8,34.0,33.7,33.89,579300.0,21.4761,21.6032,21.4126,21.5333,579300.0
2007-08-31 10:00:00,33.89,33.95,33.49,33.64,403600.0,21.5333,21.5714,21.2791,21.3744,403600.0
2007-08-31 10:30:00,33.64,33.64,33.54,33.54,91900.0,21.3744,21.3744,21.3109,21.3109,91900.0
2007-08-31 11:00:00,33.51,33.58,33.4,33.57,159500.0,21.2918,21.3363,21.2219,21.33,159500.0
2007-08-31 11:30:00,33.58,33.62,33.54,33.6,145000.0,21.3363,21.3617,21.3109,21.349,145000.0
2007-08-31 12:00:00,33.59,33.64,33.54,33.58,123800.0,21.3427,21.3744,21.3109,21.3363,123800.0
2007-08-31 12:30:00,33.58,33.7,33.58,33.64,140400.0,21.3363,21.4126,21.3363,21.3744,140400.0
2007-08-31 13:00:00,33.65,33.67,33.58,33.63,110400.0,21.3808,21.3935,21.3363,21.3681,110400.0
2007-08-31 13:30:00,33.62,33.62,33.5,33.54,113900.0,21.3617,21.3617,21.2855,21.3109,113900.0
2007-08-31 14:00:00,33.54,33.66,33.54,33.66,99700.0,21.3109,21.3871,21.3109,21.3871,99700.0
2007-08-31 14:30:00,33.66,33.7,33.62,33.65,173400.0,21.3871,21.4126,21.3617,21.3808,173400.0
2007-08-31 15:00:00,33.66,33.73,33.66,33.7,293700.0,21.3871,21.4316,21.3871,21.4126,293700.0
2007-08-31 15:30:00,33.7,33.87,33.64,33.65,724600.0,21.4126,21.5206,21.3744,21.3808,724600.0
2007-09-04 09:30:00,33.87,33.95,33.62,33.65,414800.0,21.5206,21.5714,21.3617,21.3808,414800.0
2007-09-04 10:00:00,33.65,33.83,33.63,33.8,271500.0,21.3808,21.4952,21.3681,21.4761,271500.0
2007-09-04 10:30:00,33.8,33.92,33.8,33.9,205700.0,21.4761,21.5523,21.4761,21.5396,205700.0
2007-09-04 11:00:00,33.9,33.91,33.76,33.78,220100.0,21.5396,21.546,21.4507,21.4634,220100.0
2007-09-04 11:30:00,33.78,33.85,33.77,33.8,107600.0,21.4634,21.5079,21.457,21.4761,107600.0
2007-09-04 12:00:00,33.81,33.89,33.78,33.87,144000.0,21.4824,21.5333,21.4634,21.5206,144000.0
2007-09-04 12:30:00,33.88,33.92,33.84,33.84,106300.0,21.5269,21.5523,21.5015,21.5015,106300.0
2007-09-04 13:00:00,33.84,33.93,33.83,33.89,116800.0,21.5015,21.5587,21.4952,21.5333,116800.0
2007-09-04 13:30:00,33.88,33.92,33.81,33.82,248800.0,21.5269,21.5523,21.4824,21.4888,248800.0
2007-09-04 14:00:00,33.82,33.91,33.75,33.84,297100.0,21.4888,21.546,21.4443,21.5015,297100.0
2007-09-04 14:30:00,33.84,33.9,33.77,33.78,311000.0,21.5015,21.5396,21.457,21.4634,311000.0
2007-09-04 15:00:00,33.79,33.87,33.77,33.8,340300.0,21.4697,21.5206,21.457,21.4761,340300.0
2007-09-04 15:30:00,33.8,33.88,33.76,33.79,822600.0,21.4761,21.5269,21.4507,21.4697,822600.0
2007-09-05 09:30:00,33.99,33.99,33.71,33.73,830800.0,21.5968,21.5968,21.4189,21.4316,830800.0
2007-09-05 10:00:00,33.73,33.73,33.4,33.46,471800.0,21.4316,21.4316,21.2219,21.2601,471800.0
2007-09-05 10:30:00,33.45,33.47,33.18,33.2,564100.0,21.2537,21.2664,21.0822,21.0949,564100.0
2007-09-05 11:00:00,33.2,33.32,33.12,33.19,280500.0,21.0949,21.1711,21.044,21.0885,280500.0
2007-09-05 11:30:00,33.19,33.19,33.11,33.15,250100.0,21.0885,21.0885,21.0377,21.0631,250100.0
2007-09-05 12:00:00,33.15,33.21,33.14,33.17,172400.0,21.0631,21.1012,21.0567,21.0758,172400.0
2007-09-05 12:30:00,33.18,33.18,33.1,33.17,259300.0,21.0822,21.0822,21.0313,21.0758,259300.0
2007-09-05 13:00:00,33.17,33.23,33.11,33.12,232600.0,21.0758,21.1139,21.0377,21.044,232600.0
2007-09-05 13:30:00,33.12,33.12,32.98,33.03,286800.0,21.044,21.044,20.9551,20.9868,286800.0
2007-09-05 14:00:00,33.03,33.11,32.84,32.92,312600.0,20.9868,21.0377,20.8661,20.917,312600.0
2007-09-05 14:30:00,32.92,33.02,32.92,32.99,282700.0,20.917,20.9805,20.917,20.9614,282700.0
2007-09-05 15:00:00,32.99,33.11,32.97,33.04,420500.0,20.9614,21.0377,20.9487,20.9932,420500.0
2007-09-05 15:30:00,33.05,33.1,32.95,33.01,1015500.0,20.9996,21.0313,20.936,20.9741,1015500.0
2007-09-06 09:30:00,33.0,33.16,32.8,33.02,279900.0,20.9678,21.0694,20.8407,20.9805,279900.0
2007-09-06 10:00:00,33.04,33.1,32.91,33.05,205200.0,20.9932,21.0313,20.9106,20.9996,205200.0
2007-09-06 10:30:00,33.05,33.24,32.97,33.2,317900.0,20.9996,21.1203,20.9487,21.0949,317900.0
2007-09-06 11:00:00,33.21,33.4,33.18,33.35,315400.0,21.1012,21.2219,21.0822,21.1902,315400.0
2007-09-06 11:30:00,33.36,33.4,33.31,33.36,402800.0,21.1965,21.2219,21.1648,21.1965,402800.0
2007-09-06 12:00:00,33.38,33.45,33.32,33.34,330500.0,21.2092,21.2537,21.1711,21.1838,330500.0
2007-09-06 12:30:00,33.35,33.35,33.22,33.26,141800.0,21.1902,21.1902,21.1076,21.133,141800.0
2007-09-06 13:00:00,33.27,33.27,33.13,33.19,122100.0,21.1393,21.1393,21.0504,21.0885,122100.0
2007-09-06 13:30:00,33.19,33.22,33.0,33.12,330400.0,21.0885,21.1076,20.9678,21.044,330400.0
2007-09-06 14:00:00,33.12,33.22,33.11,33.18,176400.0,21.044,21.1076,21.0377,21.0822,176400.0
2007-09-06 14:30:00,33.19,33.23,33.16,33.2,197100.0,21.0885,21.1139,21.0694,21.0949,197100.0
2007-09-06 15:00:00,33.2,33.22,33.09,33.14,252900.0,21.0949,21.1076,21.025,21.0567,252900.0
2007-09-06 15:30:00,33.15,33.2,33.08,33.14,423000.0,21.0631,21.0949,21.0186,21.0567,423000.0
2007-09-07 09:30:00,33.0,33.0,32.75,32.87,418600.0,20.9678,20.9678,20.8089,20.8852,418600.0
2007-09-07 10:00:00,32.87,32.89,32.81,32.86,167700.0,20.8852,20.8979,20.8471,20.8788,167700.0
2007-09-07 10:30:00,32.86,32.86,32.64,32.67,235400.0,20.8788,20.8788,20.739,20.7581,235400.0
2007-09-07 11:00:00,32.67,32.68,32.55,32.56,276800.0,20.7581,20.7645,20.6819,20.6882,276800.0
2007-09-07 11:30:00,32.55,32.66,32.51,32.53,450300.0,20.6819,20.7518,20.6564,20.6692,450300.0
2007-09-07 12:00:00,32.54,32.56,32.4,32.49,481200.0,20.6755,20.6882,20.5865,20.6437,481200.0
2007-09-07 12:30:00,32.5,32.54,32.38,32.51,343700.0,20.6501,20.6755,20.5738,20.6564,343700.0
2007-09-07 13:00:00,32.51,32.63,32.5,32.55,507800.0,20.6564,20.7327,20.6501,20.6819,507800.0
2007-09-07 13:30:00,32.54,32.58,32.37,32.37,189900.0,20.6755,20.7009,20.5675,20.5675,189900.0
2007-09-07 14:00:00,32.37,32.48,32.34,32.46,232500.0,20.5675,20.6374,20.5484,20.6247,232500.0
2007-09-07 14:30:00,32.47,32.53,32.45,32.48,319200.0,20.631,20.6692,20.6183,20.6374,319200.0
2007-09-07 15:00:00,32.49,32.62,32.47,32.53,390400.0,20.6437,20.7263,20.631,20.6692,390400.0
2007-09-07 15:30:00,32.54,32.74,32.54,32.7,701600.0,20.6755,20.8026,20.6755,20.7772,701600.0
2007-09-10 09:30:00,32.8,33.0,32.8,32.82,325300.0,20.8407,20.9678,20.8407,20.8534,325300.0
2007-09-10 10:00:00,32.82,32.82,32.45,32.45,193900.0,20.8534,20.8534,20.6183,20.6183,193900.0
2007-09-10 10:30:00,32.46,32.54,32.35,32.47,774800.0,20.6247,20.6755,20.5548,20.631,774800.0
2007-09-10 11:00:00,32.46,32.5,32.36,32.46,458300.0,20.6247,20.6501,20.5611,20.6247,458300.0
2007-09-10 11:30:00,32.46,32.57,32.46,32.51,120500.0,20.6247,20.6946,20.6247,20.6564,120500.0
2007-09-10 12:00:00,32.52,32.55,32.45,32.53,201800.0,20.6628,20.6819,20.6183,20.6692,201800.0
2007-09-10 12:30:00,32.52,32.55,32.45,32.55,243900.0,20.6628,20.6819,20.6183,20.6819,243900.0
2007-09-10 13:00:00,32.54,32.65,32.52,32.65,309400.0,20.6755,20.7454,20.6628,20.7454,309400.0
2007-09-10 13:30:00,32.65,32.69,32.56,32.58,192600.0,20.7454,20.7708,20.6882,20.7009,192600.0
2007-09-10 14:00:00,32.57,32.61,32.54,32.6,238100.0,20.6946,20.72,20.6755,20.7136,238100.0
2007-09-10 14:30:00,32.6,32.66,32.58,32.65,328200.0,20.7136,20.7518,20.7009,20.7454,328200.0
2007-09-10 15:00:00,32.65,32.78,32.61,32.69,407100.0,20.7454,20.828,20.72,20.7708,407100.0
2007-09-10 15:30:00,32.68,32.68,32.54,32.55,537200.0,20.7645,20.7645,20.6755,20.6819,537200.0
2007-09-11 09:30:00,32.55,32.78,32.55,32.65,334200.0,20.6819,20.828,20.6819,20.7454,334200.0
2007-09-11 10:00:00,32.64,32.7,32.47,32.49,609500.0,20.739,20.7772,20.631,20.6437,609500.0
2007-09-11 10:30:00,32.49,32.55,32.44,32.46,673900.0,20.6437,20.6819,20.612,20.6247,673900.0
2007-09-11 11:00:00,32.45,32.47,32.15,32.44,1184100.0,20.6183,20.631,20.4277,20.612,1184100.0
2007-09-11 11:30:00,32.44,32.52,32.32,32.5,595400.0,20.612,20.6628,20.5357,20.6501,595400.0
2007-09-11 12:00:00,32.5,32.54,32.48,32.51,311100.0,20.6501,20.6755,20.6374,20.6564,311100.0
2007-09-11 12:30:00,32.5,32.56,32.5,32.5,379000.0,20.6501,20.6882,20.6501,20.6501,379000.0
2007-09-11 13:00:00,32.5,32.55,32.49,32.55,623500.0,20.6501,20.6819,20.6437,20.6819,623500.0
2007-09-11 13:30:00,32.54,32.6,32.5,32.5,227400.0,20.6755,20.7136,20.6501,20.6501,227400.0
2007-09-11 14:00:00,32.5,32.59,32.47,32.59,380400.0,20.6501,20.7073,20.631,20.7073,380400.0
2007-09-11 14:30:00,32.59,32.6,32.48,32.59,358900.0,20.7073,20.7136,20.6374,20.7073,358900.0
2007-09-11 15:00:00,32.59,32.75,32.59,32.72,390400.0,20.7073,20.8089,20.7073,20.7899,390400.0
2007-09-11 15:30:00,32.71,32.77,32.52,32.71,734100.0,20.7835,20.8216,20.6628,20.7835,734100.0
2007-09-12 09:30:00,32.51,32.87,32.5,32.83,534100.0,20.6564,20.8852,20.6501,20.8598,534100.0
2007-09-12 10:00:00,32.82,32.86,32.63,32.64,327300.0,20.8534,20.8788,20.7327,20.739,327300.0
2007-09-12 10:30:00,32.64,32.72,32.51,32.51,457000.0,20.739,20.7899,20.6564,20.6564,457000.0
2007-09-12 11:00:00,32.52,32.55,32.39,32.51,779300.0,20.6628,20.6819,20.5802,20.6564,779300.0
2007-09-12 11:30:00,32.52,32.6,32.52,32.54,248000.0,20.6628,20.7136,20.6628,20.6755,248000.0
2007-09-12 12:00:00,32.55,32.61,32.54,32.58,195800.0,20.6819,20.72,20.6755,20.7009,195800.0
2007-09-12 12:30:00,32.56,32.63,32.54,32.59,569600.0,20.6882,20.7327,20.6755,20.7073,569600.0
2007-09-12 13:00:00,32.58,32.67,32.52,32.61,161200.0,20.7009,20.7581,20.6628,20.72,161200.0
2007-09-12 13:30:00,32.6,32.71,32.58,32.68,237800.0,20.7136,20.7835,20.7009,20.7645,237800.0
2007-09-12 14:00:00,32.68,32.77,32.65,32.69,232900.0,20.7645,20.8216,20.7454,20.7708,232900.0
2007-09-12 14:30:00,32.69,32.7,32.62,32.67,267200.0,20.7708,20.7772,20.7263,20.7581,267200.0
2007-09-12 15:00:00,32.67,32.68,32.56,32.57,556800.0,20.7581,20.7645,20.6882,20.6946,556800.0
2007-09-12 15:30:00,32.57,32.7,32.53,32.67,804600.0,20.6946,20.7772,20.6692,20.7581,804600.0
2007-09-13 09:30:00,32.69,32.85,32.5,32.68,502000.0,20.7708,20.8725,20.6501,20.7645,502000.0
2007-09-13 10:00:00,32.68,32.78,32.57,32.72,287800.0,20.7645,20.828,20.6946,20.7899,287800.0
2007-09-13 10:30:00,32.72,32.95,32.67,32.95,630900.0,20.7899,20.936,20.7581,20.936,630900.0
2007-09-13 11:00:00,32.95,33.0,32.91,32.99,384200.0,20.936,20.9678,20.9106,20.9614,384200.0
2007-09-13 11:30:00,32.99,32.99,32.77,32.88,240900.0,20.9614,20.9614,20.8216,20.8915,240900.0
2007-09-13 12:00:00,32.87,32.9,32.76,32.85,435600.0,20.8852,20.9042,20.8153,20.8725,435600.0
2007-09-13 12:30:00,32.84,32.88,32.76,32.8,282200.0,20.8661,20.8915,20.8153,20.8407,282200.0
2007-09-13 13:00:00,32.8,33.05,32.79,32.95,755700.0,20.8407,20.9996,20.8344,20.936,755700.0
2007-09-13 13:30:00,32.94,33.18,32.92,33.09,374300.0,20.9297,21.0822,20.917,21.025,374300.0
2007-09-13 14:00:00,33.08,33.12,32.9,32.9,359800.0,21.0186,21.044,20.9042,20.9042,359800.0
2007-09-13 14:30:00,32.9,32.96,32.86,32.94,573400.0,20.9042,20.9424,20.8788,20.9297,573400.0
2007-09-13 15:00:00,32.92,32.99,32.75,32.78,460000.0,20.917,20.9614,20.8089,20.828,460000.0
2007-09-13 15:30:00,32.78,32.88,32.7,32.81,632000.0,20.828,20.8915,20.7772,20.8471,632000.0
2007-09-14 09:30:00,32.58,32.71,32.47,32.48,542000.0,20.7009,20.7835,20.631,20.6374,542000.0
2007-09-14 10:00:00,32.48,32.54,32.31,32.4,446000.0,20.6374,20.6755,20.5294,20.5865,446000.0
2007-09-14 10:30:00,32.39,32.45,32.25,32.28,333900.0,20.5802,20.6183,20.4912,20.5103,333900.0
2007-09-14 11:00:00,32.28,32.37,32.22,32.23,328900.0,20.5103,20.5675,20.4722,20.4785,328900.0
2007-09-14 11:30:00,32.23,32.35,32.21,32.35,323100.0,20.4785,20.5548,20.4658,20.5548,323100.0
2007-09-14 12:00:00,32.35,32.37,32.23,32.25,288700.0,20.5548,20.5675,20.4785,20.4912,288700.0
2007-09-14 12:30:00,32.26,32.27,32.17,32.22,191300.0,20.4976,20.5039,20.4404,20.4722,191300.0
2007-09-14 13:00:00,32.23,32.24,32.14,32.18,258500.0,20.4785,20.4849,20.4213,20.4468,258500.0
2007-09-14 13:30:00,32.17,32.22,32.14,32.2,199600.0,20.4404,20.4722,20.4213,20.4595,199600.0
2007-09-14 14:00:00,32.2,32.21,32.12,32.13,252800.0,20.4595,20.4658,20.4086,20.415,252800.0
2007-09-14 14:30:00,32.13,32.16,32.09,32.13,321900.0,20.415,20.4341,20.3896,20.415,321900.0
2007-09-14 15:00:00,32.14,32.3,32.12,32.26,492100.0,20.4213,20.523,20.4086,20.4976,492100.0
2007-09-14 15:30:00,32.25,32.42,32.23,32.35,1136400.0,20.4912,20.5993,20.4785,20.5548,1136400.0
2007-09-17 09:30:00,32.3,32.5,32.16,32.22,479500.0,20.523,20.6501,20.4341,20.4722,479500.0
2007-09-17 10:00:00,32.23,32.29,32.06,32.09,375900.0,20.4785,20.5167,20.3705,20.3896,375900.0
2007-09-17 10:30:00,32.09,32.37,32.05,32.36,352000.0,20.3896,20.5675,20.3642,20.5611,352000.0
2007-09-17 11:00:00,32.37,32.45,32.22,32.24,271900.0,20.5675,20.6183,20.4722,20.4849,271900.0
2007-09-17 11:30:00,32.24,32.33,32.23,32.29,146700.0,20.4849,20.5421,20.4785,20.5167,146700.0
2007-09-17 12:00:00,32.29,32.35,32.24,32.24,151300.0,20.5167,20.5548,20.4849,20.4849,151300.0
2007-09-17 12:30:00,32.24,32.32,32.23,32.32,124800.0,20.4849,20.5357,20.4785,20.5357,124800.0
2007-09-17 13:00:00,32.32,32.36,32.29,32.33,138200.0,20.5357,20.5611,20.5167,20.5421,138200.0
2007-09-17 13:30:00,32.34,32.38,32.28,32.31,198700.0,20.5484,20.5738,20.5103,20.5294,198700.0
2007-09-17 14:00:00,32.31,32.33,32.2,32.25,291000.0,20.5294,20.5421,20.4595,20.4912,291000.0
2007-09-17 14:30:00,32.25,32.31,32.24,32.28,130600.0,20.4912,20.5294,20.4849,20.5103,130600.0
2007-09-17 15:00:00,32.28,32.3,32.2,32.2,321400.0,20.5103,20.523,20.4595,20.4595,321400.0
2007-09-17 15:30:00,32.2,32.23,32.13,32.23,630800.0,20.4595,20.4785,20.415,20.4785,630800.0
2007-09-18 09:30:00,32.26,32.4,32.14,32.17,279100.0,20.4976,20.5865,20.4213,20.4404,279100.0
2007-09-18 10:00:00,32.17,32.22,32.11,32.15,459500.0,20.4404,20.4722,20.4023,20.4277,459500.0
2007-09-18 10:30:00,32.16,32.18,32.05,32.13,499500.0,20.4341,20.4468,20.3642,20.415,499500.0
2007-09-18 11:00:00,32.13,32.14,32.08,32.1,203200.0,20.415,20.4213,20.3832,20.3959,203200.0
2007-09-18 11:30:00,32.11,32.16,32.1,32.11,348300.0,20.4023,20.4341,20.3959,20.4023,348300.0
2007-09-18 12:00:00,32.11,32.14,32.1,32.13,268500.0,20.4023,20.4213,20.3959,20.415,268500.0
2007-09-18 12:30:00,32.13,32.15,32.1,32.11,449400.0,20.415,20.4277,20.3959,20.4023,449400.0
2007-09-18 13:00:00,32.11,32.14,32.09,32.1,246100.0,20.4023,20.4213,20.3896,20.3959,246100.0
2007-09-18 13:30:00,32.1,32.13,32.08,32.1,223600.0,20.3959,20.415,20.3832,20.3959,223600.0
2007-09-18 14:00:00,32.1,32.49,32.07,32.15,602100.0,20.3959,20.6437,20.3769,20.4277,602100.0
2007-09-18 14:30:00,32.15,32.3,32.14,32.19,727200.0,20.4277,20.523,20.4213,20.4531,727200.0
2007-09-18 15:00:00,32.18,32.3,32.11,32.25,674600.0,20.4468,20.523,20.4023,20.4912,674600.0
2007-09-18 15:30:00,32.25,32.44,32.2,32.43,1097300.0,20.4912,20.612,20.4595,20.6056,1097300.0
2007-09-19 09:30:00,32.6,32.9,32.6,32.72,634200.0,20.7136,20.9042,20.7136,20.7899,634200.0
2007-09-19 10:00:00,32.72,32.85,32.69,32.69,533100.0,20.7899,20.8725,20.7708,20.7708,533100.0
2007-09-19 10:30:00,32.69,33.0,32.62,32.94,757400.0,20.7708,20.9678,20.7263,20.9297,757400.0
2007-09-19 11:00:00,32.93,33.05,32.9,32.94,619400.0,20.9233,20.9996,20.9042,20.9297,619400.0
2007-09-19 11:30:00,32.94,33.0,32.93,33.0,437800.0,20.9297,20.9678,20.9233,20.9678,437800.0
2007-09-19 12:00:00,33.0,33.15,32.99,33.13,340800.0,20.9678,21.0631,20.9614,21.0504,340800.0
2007-09-19 12:30:00,33.14,33.36,33.13,33.36,430300.0,21.0567,21.1965,21.0504,21.1965,430300.0
2007-09-19 13:00:00,33.35,33.36,33.27,33.31,274300.0,21.1902,21.1965,21.1393,21.1648,274300.0
2007-09-19 13:30:00,33.31,33.43,33.29,33.35,277200.0,21.1648,21.241,21.152,21.1902,277200.0
2007-09-19 14:00:00,33.35,33.36,33.07,33.1,320300.0,21.1902,21.1965,21.0123,21.0313,320300.0
2007-09-19 14:30:00,33.1,33.2,33.09,33.16,387700.0,21.0313,21.0949,21.025,21.0694,387700.0
2007-09-19 15:00:00,33.15,33.23,33.15,33.17,342600.0,21.0631,21.1139,21.0631,21.0758,342600.0
2007-09-19 15:30:00,33.17,33.24,32.97,33.06,852700.0,21.0758,21.1203,20.9487,21.0059,852700.0
2007-09-20 09:30:00,33.06,33.1,32.72,32.79,441800.0,21.0059,21.0313,20.7899,20.8344,441800.0
2007-09-20 10:00:00,32.78,32.89,32.77,32.78,265800.0,20.828,20.8979,20.8216,20.828,265800.0
2007-09-20 10:30:00,32.79,32.83,32.63,32.73,256500.0,20.8344,20.8598,20.7327,20.7962,256500.0
2007-09-20 11:00:00,32.72,32.83,32.65,32.81,283500.0,20.7899,20.8598,20.7454,20.8471,283500.0
2007-09-20 11:30:00,32.81,32.83,32.72,32.76,234300.0,20.8471,20.8598,20.7899,20.8153,234300.0
2007-09-20 12:00:00,32.77,32.79,32.71,32.73,292300.0,20.8216,20.8344,20.7835,20.7962,292300.0
2007-09-20 12:30:00,32.72,32.76,32.63,32.64,238700.0,20.7899,20.8153,20.7327,20.739,238700.0
2007-09-20 13:00:00,32.64,32.67,32.58,32.6,215900.0,20.739,20.7581,20.7009,20.7136,215900.0
2007-09-20 13:30:00,32.59,32.65,32.55,32.58,301500.0,20.7073,20.7454,20.6819,20.7009,301500.0
2007-09-20 14:00:00,32.58,32.65,32.54,32.57,220200.0,20.7009,20.7454,20.6755,20.6946,220200.0
2007-09-20 14:30:00,32.56,32.57,32.5,32.51,267300.0,20.6882,20.6946,20.6501,20.6564,267300.0
2007-09-20 15:00:00,32.52,32.63,32.42,32.6,415800.0,20.6628,20.7327,20.5993,20.7136,415800.0
2007-09-20 15:30:00,32.61,32.7,32.59,32.64,746900.0,20.72,20.7772,20.7073,20.739,746900.0
2007-09-21 09:30:00,32.95,33.18,32.7,33.07,1470100.0,20.936,21.0822,20.7772,21.0123,1470100.0
2007-09-21 10:00:00,33.07,33.19,32.96,33.03,317100.0,21.0123,21.0885,20.9424,20.9868,317100.0
2007-09-21 10:30:00,33.02,33.06,32.91,32.97,234200.0,20.9805,21.0059,20.9106,20.9487,234200.0
2007-09-21 11:00:00,32.96,33.08,32.94,33.08,171200.0,20.9424,21.0186,20.9297,21.0186,171200.0
2007-09-21 11:30:00,33.08,33.08,33.0,33.04,144100.0,21.0186,21.0186,20.9678,20.9932,144100.0
2007-09-21 12:00:00,33.04,33.05,32.9,33.02,124400.0,20.9932,20.9996,20.9042,20.9805,124400.0
2007-09-21 12:30:00,33.02,33.03,32.99,33.01,124300.0,20.9805,20.9868,20.9614,20.9741,124300.0
2007-09-21 13:00:00,33.0,33.03,33.0,33.01,185100.0,20.9678,20.9868,20.9678,20.9741,185100.0
2007-09-21 13:30:00,33.01,33.08,32.67,33.06,335000.0,20.9741,21.0186,20.7581,21.0059,335000.0
2007-09-21 14:00:00,33.06,33.06,33.02,33.03,180400.0,21.0059,21.0059,20.9805,20.9868,180400.0
2007-09-21 14:30:00,33.04,33.07,33.03,33.05,167300.0,20.9932,21.0123,20.9868,20.9996,167300.0
2007-09-21 15:00:00,33.05,33.08,33.04,33.05,279300.0,20.9996,21.0186,20.9932,20.9996,279300.0
2007-09-21 15:30:00,33.06,33.13,32.99,33.1,1021500.0,21.0059,21.0504,20.9614,21.0313,1021500.0
2007-09-24 09:30:00,33.12,33.15,32.85,32.89,469000.0,21.044,21.0631,20.8725,20.8979,469000.0
2007-09-24 10:00:00,32.87,32.9,32.77,32.87,489000.0,20.8852,20.9042,20.8216,20.8852,489000.0
2007-09-24 10:30:00,32.87,32.93,32.78,32.93,366800.0,20.8852,20.9233,20.828,20.9233,366800.0
2007-09-24 11:00:00,32.93,32.93,32.88,32.89,360100.0,20.9233,20.9233,20.8915,20.8979,360100.0
2007-09-24 11:30:00,32.89,32.91,32.85,32.91,263200.0,20.8979,20.9106,20.8725,20.9106,263200.0
2007-09-24 12:00:00,32.9,32.96,32.9,32.94,359800.0,20.9042,20.9424,20.9042,20.9297,359800.0
2007-09-24 12:30:00,32.93,32.97,32.9,32.91,246200.0,20.9233,20.9487,20.9042,20.9106,246200.0
2007-09-24 13:00:00,32.91,32.92,32.82,32.83,209200.0,20.9106,20.917,20.8534,20.8598,209200.0
2007-09-24 13:30:00,32.83,32.84,32.65,32.68,353700.0,20.8598,20.8661,20.7454,20.7645,353700.0
2007-09-24 14:00:00,32.68,32.71,32.6,32.63,390000.0,20.7645,20.7835,20.7136,20.7327,390000.0
2007-09-24 14:30:00,32.64,32.69,32.59,32.63,352600.0,20.739,20.7708,20.7073,20.7327,352600.0
2007-09-24 15:00:00,32.63,32.72,32.6,32.72,382200.0,20.7327,20.7899,20.7136,20.7899,382200.0
2007-09-24 15:30:00,32.72,32.76,32.63,32.69,656400.0,20.7899,20.8153,20.7327,20.7708,656400.0
2007-09-25 09:30:00,32.44,32.5,32.24,32.47,686800.0,20.612,20.6501,20.4849,20.631,686800.0
2007-09-25 10:00:00,32.46,32.57,32.39,32.47,585500.0,20.6247,20.6946,20.5802,20.631,585500.0
2007-09-25 10:30:00,32.48,32.5,32.43,32.49,304700.0,20.6374,20.6501,20.6056,20.6437,304700.0
2007-09-25 11:00:00,32.48,32.7,32.48,32.58,258400.0,20.6374,20.7772,20.6374,20.7009,258400.0
2007-09-25 11:30:00,32.59,32.68,32.58,32.66,210500.0,20.7073,20.7645,20.7009,20.7518,210500.0
2007-09-25 12:00:00,32.66,32.83,32.45,32.79,286300.0,20.7518,20.8598,20.6183,20.8344,286300.0
2007-09-25 12:30:00,32.79,32.87,32.75,32.87,236100.0,20.8344,20.8852,20.8089,20.8852,236100.0
2007-09-25 13:00:00,32.86,32.97,32.8,32.89,297200.0,20.8788,20.9487,20.8407,20.8979,297200.0
2007-09-25 13:30:00,32.89,32.89,32.7,32.73,184500.0,20.8979,20.8979,20.7772,20.7962,184500.0
2007-09-25 14:00:00,32.73,32.82,32.72,32.77,148600.0,20.7962,20.8534,20.7899,20.8216,148600.0
2007-09-25 14:30:00,32.78,32.8,32.47,32.8,193800.0,20.828,20.8407,20.631,20.8407,193800.0
2007-09-25 15:00:00,32.79,32.8,32.69,32.73,144900.0,20.8344,20.8407,20.7708,20.7962,144900.0
2007-09-25 15:30:00,32.73,32.84,32.69,32.83,653900.0,20.7962,20.8661,20.7708,20.8598,653900.0
2007-09-26 09:30:00,32.99,33.25,32.81,33.17,417500.0,20.9614,21.1266,20.8471,21.0758,417500.0
2007-09-26 10:00:00,33.17,33.18,33.03,33.18,311100.0,21.0758,21.0822,20.9868,21.0822,311100.0
2007-09-26 10:30:00,33.17,33.25,33.14,33.23,251800.0,21.0758,21.1266,21.0567,21.1139,251800.0
2007-09-26 11:00:00,33.23,33.29,33.21,33.25,352800.0,21.1139,21.152,21.1012,21.1266,352800.0
2007-09-26 11:30:00,33.25,33.39,33.25,33.34,260300.0,21.1266,21.2156,21.1266,21.1838,260300.0
2007-09-26 12:00:00,33.34,33.35,33.24,33.28,286200.0,21.1838,21.1902,21.1203,21.1457,286200.0
2007-09-26 12:30:00,33.28,33.3,33.24,33.27,241300.0,21.1457,21.1584,21.1203,21.1393,241300.0
2007-09-26 13:00:00,33.27,33.3,33.26,33.3,143900.0,21.1393,21.1584,21.133,21.1584,143900.0
2007-09-26 13:30:00,33.3,33.3,33.21,33.28,310200.0,21.1584,21.1584,21.1012,21.1457,310200.0
2007-09-26 14:00:00,33.27,33.33,33.25,33.28,186200.0,21.1393,21.1775,21.1266,21.1457,186200.0
2007-09-26 14:30:00,33.28,33.34,33.28,33.33,220300.0,21.1457,21.1838,21.1457,21.1775,220300.0
2007-09-26 15:00:00,33.34,33.46,33.25,33.42,483700.0,21.1838,21.2601,21.1266,21.2346,483700.0
2007-09-26 15:30:00,33.42,33.44,33.29,33.39,635800.0,21.2346,21.2474,21.152,21.2156,635800.0
2007-09-27 09:30:00,33.5,33.58,33.2,33.46,291700.0,21.2855,21.3363,21.0949,21.2601,291700.0
2007-09-27 10:00:00,33.45,33.77,33.4,33.72,476400.0,21.2537,21.457,21.2219,21.4253,476400.0
2007-09-27 10:30:00,33.72,33.86,33.71,33.8,323800.0,21.4253,21.5142,21.4189,21.4761,323800.0
2007-09-27 11:00:00,33.8,33.81,33.64,33.69,271800.0,21.4761,21.4824,21.3744,21.4062,271800.0
2007-09-27 11:30:00,33.68,33.72,33.67,33.72,223000.0,21.3998,21.4253,21.3935,21.4253,223000.0
2007-09-27 12:00:00,33.72,33.84,33.71,33.81,229200.0,21.4253,21.5015,21.4189,21.4824,229200.0
2007-09-27 12:30:00,33.81,33.83,33.64,33.65,321100.0,21.4824,21.4952,21.3744,21.3808,321100.0
2007-09-27 13:00:00,33.64,33.75,33.62,33.69,216900.0,21.3744,21.4443,21.3617,21.4062,216900.0
2007-09-27 13:30:00,33.68,33.7,33.62,33.68,138700.0,21.3998,21.4126,21.3617,21.3998,138700.0
2007-09-27 14:00:00,33.68,33.74,33.68,33.72,217400.0,21.3998,21.438,21.3998,21.4253,217400.0
2007-09-27 14:30:00,33.71,33.77,33.69,33.76,364200.0,21.4189,21.457,21.4062,21.4507,364200.0
2007-09-27 15:00:00,33.77,33.83,33.77,33.82,268800.0,21.457,21.4952,21.457,21.4888,268800.0
2007-09-27 15:30:00,33.82,33.83,33.58,33.65,939900.0,21.4888,21.4952,21.3363,21.3808,939900.0
2007-09-28 09:30:00,33.65,33.7,33.45,33.54,658700.0,21.3808,21.4126,21.2537,21.3109,658700.0
2007-09-28 10:00:00,33.53,33.55,32.99,33.0,638300.0,21.3045,21.3172,20.9614,20.9678,638300.0
2007-09-28 10:30:00,33.0,33.06,32.99,33.01,494500.0,20.9678,21.0059,20.9614,20.9741,494500.0
2007-09-28 11:00:00,33.01,33.06,32.9,32.99,763100.0,20.9741,21.0059,20.9042,20.9614,763100.0
2007-09-28 11:30:00,32.99,33.04,32.99,33.03,330600.0,20.9614,20.9932,20.9614,20.9868,330600.0
2007-09-28 12:00:00,33.03,33.06,32.98,33.01,399700.0,20.9868,21.0059,20.9551,20.9741,399700.0
2007-09-28 12:30:00,33.01,33.12,32.98,33.11,362600.0,20.9741,21.044,20.9551,21.0377,362600.0
2007-09-28 13:00:00,33.1,33.11,33.02,33.03,211700.0,21.0313,21.0377,20.9805,20.9868,211700.0
2007-09-28 13:30:00,33.02,33.21,33.02,33.2,304400.0,20.9805,21.1012,20.9805,21.0949,304400.0
2007-09-28 14:00:00,33.2,33.22,32.96,33.01,283800.0,21.0949,21.1076,20.9424,20.9741,283800.0
2007-09-28 14:30:00,33.0,33.03,32.94,32.99,340400.0,20.9678,20.9868,20.9297,20.9614,340400.0
2007-09-28 15:00:00,32.98,33.03,32.91,33.01,517700.0,20.9551,20.9868,20.9106,20.9741,517700.0
2007-09-28 15:30:00,33.01,33.23,32.93,33.02,873500.0,20.9741,21.1139,20.9233,20.9805,873500.0
2007-10-01 09:30:00,33.08,33.34,32.77,33.12,544400.0,21.0186,21.1838,20.8216,21.044,544400.0
2007-10-01 10:00:00,33.11,33.16,32.95,33.1,407100.0,21.0377,21.0694,20.936,21.0313,407100.0
2007-10-01 10:30:00,33.1,33.33,33.08,33.32,275700.0,21.0313,21.1775,21.0186,21.1711,275700.0
2007-10-01 11:00:00,33.33,33.36,33.09,33.12,283800.0,21.1775,21.1965,21.025,21.044,283800.0
2007-10-01 11:30:00,33.13,33.3,33.13,33.29,254400.0,21.0504,21.1584,21.0504,21.152,254400.0
2007-10-01 12:00:00,33.3,33.47,33.22,33.39,332300.0,21.1584,21.2664,21.1076,21.2156,332300.0
2007-10-01 12:30:00,33.38,33.43,33.35,33.42,284400.0,21.2092,21.241,21.1902,21.2346,284400.0
2007-10-01 13:00:00,33.41,33.55,33.41,33.5,343100.0,21.2283,21.3172,21.2283,21.2855,343100.0
2007-10-01 13:30:00,33.51,33.51,33.25,33.27,533800.0,21.2918,21.2918,21.1266,21.1393,533800.0
2007-10-01 14:00:00,33.28,33.31,33.17,33.17,337400.0,21.1457,21.1648,21.0758,21.0758,337400.0
2007-10-01 14:30:00,33.18,33.22,33.12,33.18,335100.0,21.0822,21.1076,21.044,21.0822,335100.0
2007-10-01 15:00:00,33.19,33.25,33.0,33.07,734300.0,21.0885,21.1266,20.9678,21.0123,734300.0
2007-10-01 15:30:00,33.07,33.17,33.03,33.13,952100.0,21.0123,21.0758,20.9868,21.0504,952100.0
2007-10-02 09:30:00,33.26,33.62,33.08,33.24,916700.0,21.133,21.3617,21.0186,21.1203,916700.0
2007-10-02 10:00:00,33.24,33.24,32.86,32.9,595300.0,21.1203,21.1203,20.8788,20.9042,595300.0
2007-10-02 10:30:00,32.89,33.07,32.87,33.02,344600.0,20.8979,21.0123,20.8852,20.9805,344600.0
2007-10-02 11:00:00,33.01,33.16,32.93,33.16,309200.0,20.9741,21.0694,20.9233,21.0694,309200.0
2007-10-02 11:30:00,33.16,33.16,33.02,33.05,221900.0,21.0694,21.0694,20.9805,20.9996,221900.0
2007-10-02 12:00:00,33.06,33.13,33.02,33.13,218900.0,21.0059,21.0504,20.9805,21.0504,218900.0
2007-10-02 12:30:00,33.12,33.25,33.1,33.16,169300.0,21.044,21.1266,21.0313,21.0694,169300.0
2007-10-02 13:00:00,33.16,33.26,33.12,33.14,230700.0,21.0694,21.133,21.044,21.0567,230700.0
2007-10-02 13:30:00,33.14,33.26,33.13,33.2,270900.0,21.0567,21.133,21.0504,21.0949,270900.0
2007-10-02 14:00:00,33.21,33.31,33.18,33.3,252200.0,21.1012,21.1648,21.0822,21.1584,252200.0
2007-10-02 14:30:00,33.31,33.35,33.21,33.22,250600.0,21.1648,21.1902,21.1012,21.1076,250600.0
2007-10-02 15:00:00,33.22,33.22,33.09,33.12,332300.0,21.1076,21.1076,21.025,21.044,332300.0
2007-10-02 15:30:00,33.12,33.29,33.09,33.27,656100.0,21.044,21.152,21.025,21.1393,656100.0
2007-10-03 09:30:00,33.05,33.15,32.81,32.83,480400.0,20.9996,21.0631,20.8471,20.8598,480400.0
2007-10-03 10:00:00,32.83,32.85,32.71,32.73,436000.0,20.8598,20.8725,20.7835,20.7962,436000.0
2007-10-03 10:30:00,32.73,32.8,32.72,32.74,608700.0,20.7962,20.8407,20.7899,20.8026,608700.0
2007-10-03 11:00:00,32.74,32.79,32.66,32.79,445400.0,20.8026,20.8344,20.7518,20.8344,445400.0
2007-10-03 11:30:00,32.78,32.8,32.73,32.74,320400.0,20.828,20.8407,20.7962,20.8026,320400.0
2007-10-03 12:00:00,32.74,32.75,32.67,32.71,254900.0,20.8026,20.8089,20.7581,20.7835,254900.0
2007-10-03 12:30:00,32.71,32.74,32.66,32.74,159900.0,20.7835,20.8026,20.7518,20.8026,159900.0
2007-10-03 13:00:00,32.75,32.75,32.68,32.68,196000.0,20.8089,20.8089,20.7645,20.7645,196000.0
2007-10-03 13:30:00,32.68,32.7,32.63,32.63,360400.0,20.7645,20.7772,20.7327,20.7327,360400.0
2007-10-03 14:00:00,32.64,32.65,32.5,32.51,589700.0,20.739,20.7454,20.6501,20.6564,589700.0
2007-10-03 14:30:00,32.51,32.64,32.5,32.59,305000.0,20.6564,20.739,20.6501,20.7073,305000.0
2007-10-03 15:00:00,32.6,32.65,32.54,32.57,384800.0,20.7136,20.7454,20.6755,20.6946,384800.0
2007-10-03 15:30:00,32.57,32.79,32.54,32.72,898700.0,20.6946,20.8344,20.6755,20.7899,898700.0
2007-10-04 09:30:00,32.61,32.72,32.46,32.52,540700.0,20.72,20.7899,20.6247,20.6628,540700.0
2007-10-04 10:00:00,32.52,32.57,32.43,32.49,470600.0,20.6628,20.6946,20.6056,20.6437,470600.0
2007-10-04 10:30:00,32.49,32.65,32.48,32.58,325900.0,20.6437,20.7454,20.6374,20.7009,325900.0
2007-10-04 11:00:00,32.58,32.63,32.47,32.62,220300.0,20.7009,20.7327,20.631,20.7263,220300.0
2007-10-04 11:30:00,32.61,32.79,32.61,32.73,201700.0,20.72,20.8344,20.72,20.7962,201700.0
2007-10-04 12:00:00,32.73,32.76,32.66,32.69,163200.0,20.7962,20.8153,20.7518,20.7708,163200.0
2007-10-04 12:30:00,32.7,32.76,32.69,32.74,126100.0,20.7772,20.8153,20.7708,20.8026,126100.0
2007-10-04 13:00:00,32.74,32.78,32.62,32.71,210300.0,20.8026,20.828,20.7263,20.7835,210300.0
2007-10-04 13:30:00,32.71,32.88,32.7,32.87,189700.0,20.7835,20.8915,20.7772,20.8852,189700.0
2007-10-04 14:00:00,32.86,32.97,32.7,32.97,220200.0,20.8788,20.9487,20.7772,20.9487,220200.0
2007-10-04 14:30:00,32.96,33.06,32.94,32.97,347500.0,20.9424,21.0059,20.9297,20.9487,347500.0
2007-10-04 15:00:00,32.97,33.02,32.83,32.87,472500.0,20.9487,20.9805,20.8598,20.8852,472500.0
2007-10-04 15:30:00,32.87,32.94,32.77,32.84,833300.0,20.8852,20.9297,20.8216,20.8661,833300.0
2007-10-05 09:30:00,33.15,33.15,32.58,32.6,441900.0,21.0631,21.0631,20.7009,20.7136,441900.0
2007-10-05 10:00:00,32.59,32.69,32.55,32.68,218100.0,20.7073,20.7708,20.6819,20.7645,218100.0
2007-10-05 10:30:00,32.67,32.89,32.67,32.81,480800.0,20.7581,20.8979,20.7581,20.8471,480800.0
2007-10-05 11:00:00,32.8,32.95,32.8,32.86,206200.0,20.8407,20.936,20.8407,20.8788,206200.0
2007-10-05 11:30:00,32.86,33.08,32.85,33.07,287100.0,20.8788,21.0186,20.8725,21.0123,287100.0
2007-10-05 12:00:00,33.07,33.07,32.99,32.99,183100.0,21.0123,21.0123,20.9614,20.9614,183100.0
2007-10-05 12:30:00,32.99,33.1,32.99,33.06,209000.0,20.9614,21.0313,20.9614,21.0059,209000.0
2007-10-05 13:00:00,33.06,33.08,32.99,33.01,179300.0,21.0059,21.0186,20.9614,20.9741,179300.0
2007-10-05 13:30:00,33.01,33.08,32.99,33.07,300000.0,20.9741,21.0186,20.9614,21.0123,300000.0
2007-10-05 14:00:00,33.06,33.24,33.06,33.23,300200.0,21.0059,21.1203,21.0059,21.1139,300200.0
2007-10-05 14:30:00,33.23,33.3,33.19,33.3,413700.0,21.1139,21.1584,21.0885,21.1584,413700.0
2007-10-05 15:00:00,33.29,33.34,33.21,33.28,480400.0,21.152,21.1838,21.1012,21.1457,480400.0
2007-10-05 15:30:00,33.27,33.28,33.07,33.14,694100.0,21.1393,21.1457,21.0123,21.0567,694100.0
2007-10-08 09:30:00,33.27,33.31,33.11,33.12,223100.0,21.1393,21.1648,21.0377,21.044,223100.0
2007-10-08 10:00:00,33.13,33.14,33.05,33.06,164600.0,21.0504,21.0567,20.9996,21.0059,164600.0
2007-10-08 10:30:00,33.06,33.06,32.91,32.97,150500.0,21.0059,21.0059,20.9106,20.9487,150500.0
2007-10-08 11:00:00,32.97,32.97,32.83,32.87,196000.0,20.9487,20.9487,20.8598,20.8852,196000.0
2007-10-08 11:30:00,32.87,32.88,32.79,32.86,126900.0,20.8852,20.8915,20.8344,20.8788,126900.0
2007-10-08 12:00:00,32.86,32.86,32.75,32.76,105800.0,20.8788,20.8788,20.8089,20.8153,105800.0
2007-10-08 12:30:00,32.76,32.76,32.65,32.68,130300.0,20.8153,20.8153,20.7454,20.7645,130300.0
2007-10-08 13:00:00,32.68,32.69,32.63,32.63,92600.0,20.7645,20.7708,20.7327,20.7327,92600.0
2007-10-08 13:30:00,32.63,32.73,32.63,32.68,131300.0,20.7327,20.7962,20.7327,20.7645,131300.0
2007-10-08 14:00:00,32.67,32.74,32.66,32.73,106200.0,20.7581,20.8026,20.7518,20.7962,106200.0
2007-10-08 14:30:00,32.73,32.76,32.68,32.72,167300.0,20.7962,20.8153,20.7645,20.7899,167300.0
2007-10-08 15:00:00,32.71,32.8,32.71,32.78,343300.0,20.7835,20.8407,20.7835,20.828,343300.0
2007-10-08 15:30:00,32.78,32.93,32.77,32.88,485800.0,20.828,20.9233,20.8216,20.8915,485800.0
2007-10-09 09:30:00,33.0,33.19,32.91,33.15,351100.0,20.9678,21.0885,20.9106,21.0631,351100.0
2007-10-09 10:00:00,33.15,33.4,33.15,33.22,411500.0,21.0631,21.2219,21.0631,21.1076,411500.0
2007-10-09 10:30:00,33.22,33.26,33.17,33.24,485000.0,21.1076,21.133,21.0758,21.1203,485000.0
2007-10-09 11:00:00,33.24,33.3,33.15,33.3,279500.0,21.1203,21.1584,21.0631,21.1584,279500.0
2007-10-09 11:30:00,33.29,33.41,33.25,33.41,264000.0,21.152,21.2283,21.1266,21.2283,264000.0
2007-10-09 12:00:00,33.41,33.43,33.37,33.41,218700.0,21.2283,21.241,21.2029,21.2283,218700.0
2007-10-09 12:30:00,33.42,33.42,33.25,33.29,208900.0,21.2346,21.2346,21.1266,21.152,208900.0
2007-10-09 13:00:00,33.29,33.3,33.18,33.2,98700.0,21.152,21.1584,21.0822,21.0949,98700.0
2007-10-09 13:30:00,33.19,33.28,33.14,33.26,209400.0,21.0885,21.1457,21.0567,21.133,209400.0
2007-10-09 14:00:00,33.26,33.33,33.19,33.32,111200.0,21.133,21.1775,21.0885,21.1711,111200.0
2007-10-09 14:30:00,33.32,33.44,33.25,33.43,251700.0,21.1711,21.2474,21.1266,21.241,251700.0
2007-10-09 15:00:00,33.43,33.6,33.36,33.36,544700.0,21.241,21.349,21.1965,21.1965,544700.0
2007-10-09 15:30:00,33.37,33.6,33.3,33.56,849400.0,21.2029,21.349,21.1584,21.3236,849400.0
2007-10-10 09:30:00,33.54,33.61,33.44,33.45,613200.0,21.3109,21.3554,21.2474,21.2537,613200.0
2007-10-10 10:00:00,33.47,33.78,33.47,33.74,414800.0,21.2664,21.4634,21.2664,21.438,414800.0
2007-10-10 10:30:00,33.75,33.82,33.64,33.67,262400.0,21.4443,21.4888,21.3744,21.3935,262400.0
2007-10-10 11:00:00,33.67,33.83,33.67,33.79,259100.0,21.3935,21.4952,21.3935,21.4697,259100.0
2007-10-10 11:30:00,33.79,33.87,33.69,33.75,589900.0,21.4697,21.5206,21.4062,21.4443,589900.0
2007-10-10 12:00:00,33.75,33.76,33.68,33.69,151300.0,21.4443,21.4507,21.3998,21.4062,151300.0
2007-10-10 12:30:00,33.7,33.8,33.67,33.79,192600.0,21.4126,21.4761,21.3935,21.4697,192600.0
2007-10-10 13:00:00,33.79,33.79,33.66,33.7,448500.0,21.4697,21.4697,21.3871,21.4126,448500.0
2007-10-10 13:30:00,33.7,33.8,33.68,33.73,226700.0,21.4126,21.4761,21.3998,21.4316,226700.0
2007-10-10 14:00:00,33.72,33.92,33.71,33.91,371900.0,21.4253,21.5523,21.4189,21.546,371900.0
2007-10-10 14:30:00,33.9,33.95,33.79,33.84,480800.0,21.5396,21.5714,21.4697,21.5015,480800.0
2007-10-10 15:00:00,33.85,34.0,33.84,33.97,444400.0,21.5079,21.6032,21.5015,21.5841,444400.0
2007-10-10 15:30:00,33.97,33.98,33.88,33.91,835100.0,21.5841,21.5905,21.5269,21.546,835100.0
2007-10-11 09:30:00,34.25,34.33,34.01,34.31,668800.0,21.762,21.8128,21.6095,21.8001,668800.0
2007-10-11 10:00:00,34.31,34.45,34.28,34.4,540500.0,21.8001,21.8891,21.7811,21.8573,540500.0
2007-10-11 10:30:00,34.41,34.42,34.31,34.34,351900.0,21.8637,21.87,21.8001,21.8192,351900.0
2007-10-11 11:00:00,34.34,34.7,34.26,34.59,672300.0,21.8192,22.0479,21.7684,21.978,672300.0
2007-10-11 11:30:00,34.59,34.76,34.5,34.7,952300.0,21.978,22.0861,21.9209,22.0479,952300.0
2007-10-11 12:00:00,34.7,34.76,34.7,34.75,640900.0,22.0479,22.0861,22.0479,22.0797,640900.0
2007-10-11 12:30:00,34.76,35.05,34.73,35.03,737400.0,22.0861,22.2703,22.067,22.2576,737400.0
2007-10-11 13:00:00,35.03,35.51,35.03,35.12,901600.0,22.2576,22.5626,22.2576,22.3148,901600.0
2007-10-11 13:30:00,35.13,35.17,34.96,35.06,500800.0,22.3212,22.3466,22.2131,22.2767,500800.0
2007-10-11 14:00:00,35.06,35.06,34.86,34.92,949000.0,22.2767,22.2767,22.1496,22.1877,949000.0
2007-10-11 14:30:00,34.91,35.16,34.82,34.95,576000.0,22.1814,22.3402,22.1242,22.2068,576000.0
2007-10-11 15:00:00,34.94,35.04,34.88,34.88,888800.0,22.2004,22.264,22.1623,22.1623,888800.0
2007-10-11 15:30:00,34.88,34.95,34.84,34.9,1692800.0,22.1623,22.2068,22.1369,22.175,1692800.0
2007-10-12 09:30:00,35.27,35.53,34.91,35.5,1242800.0,22.4101,22.5753,22.1814,22.5563,1242800.0
2007-10-12 10:00:00,35.5,35.59,35.01,35.03,698000.0,22.5563,22.6134,22.2449,22.2576,698000.0
2007-10-12 10:30:00,35.04,35.24,34.95,35.18,265500.0,22.264,22.391,22.2068,22.3529,265500.0
2007-10-12 11:00:00,35.18,35.35,35.17,35.25,405000.0,22.3529,22.4609,22.3466,22.3974,405000.0
2007-10-12 11:30:00,35.26,35.26,35.19,35.19,288700.0,22.4038,22.4038,22.3593,22.3593,288700.0
2007-10-12 12:00:00,35.2,35.23,35.15,35.2,216700.0,22.3656,22.3847,22.3339,22.3656,216700.0
2007-10-12 12:30:00,35.19,35.23,35.15,35.19,315500.0,22.3593,22.3847,22.3339,22.3593,315500.0
2007-10-12 13:00:00,35.19,35.31,35.18,35.31,275400.0,22.3593,22.4355,22.3529,22.4355,275400.0
2007-10-12 13:30:00,35.31,35.38,35.2,35.28,217800.0,22.4355,22.48,22.3656,22.4165,217800.0
2007-10-12 14:00:00,35.29,35.31,35.27,35.31,192500.0,22.4228,22.4355,22.4101,22.4355,192500.0
2007-10-12 14:30:00,35.3,35.32,35.24,35.27,325300.0,22.4292,22.4419,22.391,22.4101,325300.0
2007-10-12 15:00:00,35.27,35.27,35.21,35.24,280300.0,22.4101,22.4101,22.372,22.391,280300.0
2007-10-12 15:30:00,35.23,35.56,35.22,35.52,1236300.0,22.3847,22.5944,22.3783,22.569,1236300.0
2007-10-15 09:30:00,35.43,35.47,35.15,35.17,482900.0,22.5118,22.5372,22.3339,22.3466,482900.0
2007-10-15 10:00:00,35.17,35.17,34.86,34.86,264400.0,22.3466,22.3466,22.1496,22.1496,264400.0
2007-10-15 10:30:00,34.86,34.93,34.74,34.75,351700.0,22.1496,22.1941,22.0734,22.0797,351700.0
2007-10-15 11:00:00,34.75,34.76,34.46,34.62,438600.0,22.0797,22.0861,21.8954,21.9971,438600.0
2007-10-15 11:30:00,34.63,34.72,34.5,34.52,290200.0,22.0035,22.0606,21.9209,21.9336,290200.0
2007-10-15 12:00:00,34.51,34.69,34.48,34.51,233700.0,21.9272,22.0416,21.9082,21.9272,233700.0
2007-10-15 12:30:00,34.51,34.54,34.49,34.5,250900.0,21.9272,21.9463,21.9145,21.9209,250900.0
2007-10-15 13:00:00,34.5,34.56,34.49,34.53,160000.0,21.9209,21.959,21.9145,21.9399,160000.0
2007-10-15 13:30:00,34.53,34.6,34.48,34.6,260600.0,21.9399,21.9844,21.9082,21.9844,260600.0
2007-10-15 14:00:00,34.6,34.66,34.52,34.66,253400.0,21.9844,22.0225,21.9336,22.0225,253400.0
2007-10-15 14:30:00,34.66,34.71,34.62,34.66,257200.0,22.0225,22.0543,21.9971,22.0225,257200.0
2007-10-15 15:00:00,34.65,34.71,34.63,34.68,332800.0,22.0162,22.0543,22.0035,22.0352,332800.0
2007-10-15 15:30:00,34.68,35.02,34.66,34.88,865600.0,22.0352,22.2513,22.0225,22.1623,865600.0
2007-10-16 09:30:00,34.91,35.09,34.78,34.92,965600.0,22.1814,22.2957,22.0988,22.1877,965600.0
2007-10-16 10:00:00,34.92,35.06,34.89,34.91,406500.0,22.1877,22.2767,22.1687,22.1814,406500.0
2007-10-16 10:30:00,34.9,34.99,34.69,34.94,338500.0,22.175,22.2322,22.0416,22.2004,338500.0
2007-10-16 11:00:00,34.95,34.99,34.83,34.91,367100.0,22.2068,22.2322,22.1305,22.1814,367100.0
2007-10-16 11:30:00,34.92,35.06,34.92,35.01,216200.0,22.1877,22.2767,22.1877,22.2449,216200.0
2007-10-16 12:00:00,35.01,35.01,34.82,34.89,163800.0,22.2449,22.2449,22.1242,22.1687,163800.0
2007-10-16 12:30:00,34.88,34.89,34.8,34.86,126000.0,22.1623,22.1687,22.1115,22.1496,126000.0
2007-10-16 13:00:00,34.86,34.91,34.75,34.88,234200.0,22.1496,22.1814,22.0797,22.1623,234200.0
2007-10-16 13:30:00,34.88,34.98,34.84,34.89,231000.0,22.1623,22.2258,22.1369,22.1687,231000.0
2007-10-16 14:00:00,34.89,34.9,34.86,34.86,235300.0,22.1687,22.175,22.1496,22.1496,235300.0
2007-10-16 14:30:00,34.87,34.93,34.8,34.92,245900.0,22.156,22.1941,22.1115,22.1877,245900.0
2007-10-16 15:00:00,34.92,34.92,34.8,34.88,378600.0,22.1877,22.1877,22.1115,22.1623,378600.0
2007-10-16 15:30:00,34.88,34.93,34.82,34.88,488000.0,22.1623,22.1941,22.1242,22.1623,488000.0
2007-10-17 09:30:00,35.09,35.23,35.02,35.13,361400.0,22.2957,22.3847,22.2513,22.3212,361400.0
2007-10-17 10:00:00,35.12,35.16,34.95,35.06,328900.0,22.3148,22.3402,22.2068,22.2767,328900.0
2007-10-17 10:30:00,35.07,35.08,34.85,34.9,206600.0,22.283,22.2894,22.1432,22.175,206600.0
2007-10-17 11:00:00,34.9,34.96,34.84,34.87,120700.0,22.175,22.2131,22.1369,22.156,120700.0
2007-10-17 11:30:00,34.87,34.94,34.85,34.93,133600.0,22.156,22.2004,22.1432,22.1941,133600.0
2007-10-17 12:00:00,34.92,35.2,34.92,35.15,551200.0,22.1877,22.3656,22.1877,22.3339,551200.0
2007-10-17 12:30:00,35.15,35.37,35.15,35.33,379200.0,22.3339,22.4737,22.3339,22.4482,379200.0
2007-10-17 13:00:00,35.33,35.38,35.22,35.37,351100.0,22.4482,22.48,22.3783,22.4737,351100.0
2007-10-17 13:30:00,35.37,35.39,35.25,35.35,497800.0,22.4737,22.4864,22.3974,22.4609,497800.0
2007-10-17 14:00:00,35.35,35.42,35.21,35.34,310000.0,22.4609,22.5054,22.372,22.4546,310000.0
2007-10-17 14:30:00,35.34,35.42,35.27,35.33,247200.0,22.4546,22.5054,22.4101,22.4482,247200.0
2007-10-17 15:00:00,35.33,35.4,35.21,35.22,365900.0,22.4482,22.4927,22.372,22.3783,365900.0
2007-10-17 15:30:00,35.23,35.41,35.19,35.36,907400.0,22.3847,22.4991,22.3593,22.4673,907400.0
2007-10-18 09:30:00,35.44,35.77,35.3,35.51,499100.0,22.5181,22.7278,22.4292,22.5626,499100.0
2007-10-18 10:00:00,35.5,35.63,35.44,35.62,357600.0,22.5563,22.6389,22.5181,22.6325,357600.0
2007-10-18 10:30:00,35.63,35.63,35.45,35.48,326300.0,22.6389,22.6389,22.5245,22.5435,326300.0
2007-10-18 11:00:00,35.47,35.55,35.46,35.49,242600.0,22.5372,22.588,22.5308,22.5499,242600.0
2007-10-18 11:30:00,35.49,35.51,35.44,35.48,208800.0,22.5499,22.5626,22.5181,22.5435,208800.0
2007-10-18 12:00:00,35.49,35.5,35.45,35.49,213700.0,22.5499,22.5563,22.5245,22.5499,213700.0
2007-10-18 12:30:00,35.49,35.52,35.4,35.46,243200.0,22.5499,22.569,22.4927,22.5308,243200.0
2007-10-18 13:00:00,35.46,35.52,35.45,35.48,140700.0,22.5308,22.569,22.5245,22.5435,140700.0
2007-10-18 13:30:00,35.48,35.51,35.45,35.48,160300.0,22.5435,22.5626,22.5245,22.5435,160300.0
2007-10-18 14:00:00,35.48,35.53,35.47,35.49,190500.0,22.5435,22.5753,22.5372,22.5499,190500.0
2007-10-18 14:30:00,35.49,35.5,35.37,35.47,252700.0,22.5499,22.5563,22.4737,22.5372,252700.0
2007-10-18 15:00:00,35.47,35.51,35.45,35.46,193200.0,22.5372,22.5626,22.5245,22.5308,193200.0
2007-10-18 15:30:00,35.46,35.51,35.45,35.47,489400.0,22.5308,22.5626,22.5245,22.5372,489400.0
2007-10-19 09:30:00,35.35,35.7,35.0,35.07,1108900.0,22.4609,22.6833,22.2386,22.283,1108900.0
2007-10-19 10:00:00,35.08,35.14,34.85,35.06,375300.0,22.2894,22.3275,22.1432,22.2767,375300.0
2007-10-19 10:30:00,35.08,35.08,34.82,34.84,249800.0,22.2894,22.2894,22.1242,22.1369,249800.0
2007-10-19 11:00:00,34.84,34.98,34.83,34.85,201700.0,22.1369,22.2258,22.1305,22.1432,201700.0
2007-10-19 11:30:00,34.85,34.96,34.75,34.88,235000.0,22.1432,22.2131,22.0797,22.1623,235000.0
2007-10-19 12:00:00,34.87,34.88,34.74,34.74,190300.0,22.156,22.1623,22.0734,22.0734,190300.0
2007-10-19 12:30:00,34.75,35.0,34.75,34.99,240600.0,22.0797,22.2386,22.0797,22.2322,240600.0
2007-10-19 13:00:00,34.99,35.03,34.82,34.94,208000.0,22.2322,22.2576,22.1242,22.2004,208000.0
2007-10-19 13:30:00,34.93,34.97,34.86,34.96,204000.0,22.1941,22.2195,22.1496,22.2131,204000.0
2007-10-19 14:00:00,34.96,34.98,34.88,34.89,312500.0,22.2131,22.2258,22.1623,22.1687,312500.0
2007-10-19 14:30:00,34.89,34.92,34.74,34.88,468700.0,22.1687,22.1877,22.0734,22.1623,468700.0
2007-10-19 15:00:00,34.87,34.92,34.82,34.89,789200.0,22.156,22.1877,22.1242,22.1687,789200.0
2007-10-19 15:30:00,34.89,34.92,34.83,34.91,1136700.0,22.1687,22.1877,22.1305,22.1814,1136700.0
2007-10-22 09:30:00,34.54,35.0,34.48,34.96,302200.0,21.9463,22.2386,21.9082,22.2131,302200.0
2007-10-22 10:00:00,34.96,34.97,34.69,34.88,389600.0,22.2131,22.2195,22.0416,22.1623,389600.0
2007-10-22 10:30:00,34.88,34.92,34.79,34.84,356200.0,22.1623,22.1877,22.1051,22.1369,356200.0
2007-10-22 11:00:00,34.85,34.85,34.66,34.68,268600.0,22.1432,22.1432,22.0225,22.0352,268600.0
2007-10-22 11:30:00,34.69,34.82,34.67,34.7,265300.0,22.0416,22.1242,22.0289,22.0479,265300.0
2007-10-22 12:00:00,34.7,34.75,34.67,34.72,223300.0,22.0479,22.0797,22.0289,22.0606,223300.0
2007-10-22 12:30:00,34.72,34.87,34.7,34.85,106900.0,22.0606,22.156,22.0479,22.1432,106900.0
2007-10-22 13:00:00,34.86,34.92,34.85,34.89,119500.0,22.1496,22.1877,22.1432,22.1687,119500.0
2007-10-22 13:30:00,34.9,34.93,34.81,34.85,133200.0,22.175,22.1941,22.1178,22.1432,133200.0
2007-10-22 14:00:00,34.86,34.93,34.83,34.9,137000.0,22.1496,22.1941,22.1305,22.175,137000.0
2007-10-22 14:30:00,34.89,34.92,34.76,34.79,313500.0,22.1687,22.1877,22.0861,22.1051,313500.0
2007-10-22 15:00:00,34.79,34.85,34.74,34.85,306900.0,22.1051,22.1432,22.0734,22.1432,306900.0
2007-10-22 15:30:00,34.85,35.0,34.85,35.0,475000.0,22.1432,22.2386,22.1432,22.2386,475000.0
2007-10-23 09:30:00,34.96,35.03,34.93,35.0,439700.0,22.2131,22.2576,22.1941,22.2386,439700.0
2007-10-23 10:00:00,35.0,35.0,34.87,34.94,421200.0,22.2386,22.2386,22.156,22.2004,421200.0
2007-10-23 10:30:00,34.94,34.97,34.72,34.73,241400.0,22.2004,22.2195,22.0606,22.067,241400.0
2007-10-23 11:00:00,34.74,34.79,34.7,34.73,227600.0,22.0734,22.1051,22.0479,22.067,227600.0
2007-10-23 11:30:00,34.73,34.84,34.7,34.71,165000.0,22.067,22.1369,22.0479,22.0543,165000.0
2007-10-23 12:00:00,34.72,34.8,34.69,34.74,177800.0,22.0606,22.1115,22.0416,22.0734,177800.0
2007-10-23 12:30:00,34.74,34.75,34.65,34.65,193900.0,22.0734,22.0797,22.0162,22.0162,193900.0
2007-10-23 13:00:00,34.66,34.88,34.65,34.77,83500.0,22.0225,22.1623,22.0162,22.0924,83500.0
2007-10-23 13:30:00,34.76,34.8,34.71,34.76,95800.0,22.0861,22.1115,22.0543,22.0861,95800.0
2007-10-23 14:00:00,34.76,34.88,34.74,34.78,102700.0,22.0861,22.1623,22.0734,22.0988,102700.0
2007-10-23 14:30:00,34.78,34.82,34.71,34.77,110200.0,22.0988,22.1242,22.0543,22.0924,110200.0
2007-10-23 15:00:00,34.77,34.84,34.69,34.82,264400.0,22.0924,22.1369,22.0416,22.1242,264400.0
2007-10-23 15:30:00,34.82,35.09,34.81,35.04,612000.0,22.1242,22.2957,22.1178,22.264,612000.0
2007-10-24 09:30:00,34.78,35.13,34.75,35.04,214600.0,22.0988,22.3212,22.0797,22.264,214600.0
2007-10-24 10:00:00,35.03,35.03,34.76,34.81,296500.0,22.2576,22.2576,22.0861,22.1178,296500.0
2007-10-24 10:30:00,34.8,34.82,34.51,34.56,263700.0,22.1115,22.1242,21.9272,21.959,263700.0
2007-10-24 11:00:00,34.56,34.58,34.2,34.26,447100.0,21.959,21.9717,21.7302,21.7684,447100.0
2007-10-24 11:30:00,34.25,34.34,34.19,34.2,275500.0,21.762,21.8192,21.7239,21.7302,275500.0
2007-10-24 12:00:00,34.2,34.26,34.19,34.19,317900.0,21.7302,21.7684,21.7239,21.7239,317900.0
2007-10-24 12:30:00,34.19,34.21,33.9,33.9,397400.0,21.7239,21.7366,21.5396,21.5396,397400.0
2007-10-24 13:00:00,33.92,33.94,33.69,33.92,618900.0,21.5523,21.565,21.4062,21.5523,618900.0
2007-10-24 13:30:00,33.92,33.99,33.83,33.91,289100.0,21.5523,21.5968,21.4952,21.546,289100.0
2007-10-24 14:00:00,33.9,33.92,33.76,33.83,458600.0,21.5396,21.5523,21.4507,21.4952,458600.0
2007-10-24 14:30:00,33.83,34.2,33.76,33.89,531200.0,21.4952,21.7302,21.4507,21.5333,531200.0
2007-10-24 15:00:00,33.88,34.21,33.87,34.21,572800.0,21.5269,21.7366,21.5206,21.7366,572800.0
2007-10-24 15:30:00,34.22,34.39,34.1,34.34,1073500.0,21.743,21.851,21.6667,21.8192,1073500.0
2007-10-25 09:30:00,34.51,34.8,34.31,34.47,831700.0,21.9272,22.1115,21.8001,21.9018,831700.0
2007-10-25 10:00:00,34.49,34.75,34.46,34.7,658700.0,21.9145,22.0797,21.8954,22.0479,658700.0
2007-10-25 10:30:00,34.69,34.71,34.44,34.53,323300.0,22.0416,22.0543,21.8827,21.9399,323300.0
2007-10-25 11:00:00,34.54,34.81,34.54,34.68,481200.0,21.9463,22.1178,21.9463,22.0352,481200.0
2007-10-25 11:30:00,34.67,34.8,34.58,34.6,252600.0,22.0289,22.1115,21.9717,21.9844,252600.0
2007-10-25 12:00:00,34.6,34.81,34.59,34.8,352100.0,21.9844,22.1178,21.978,22.1115,352100.0
2007-10-25 12:30:00,34.8,34.83,34.71,34.81,230600.0,22.1115,22.1305,22.0543,22.1178,230600.0
2007-10-25 13:00:00,34.81,34.83,34.55,34.67,352400.0,22.1178,22.1305,21.9526,22.0289,352400.0
2007-10-25 13:30:00,34.67,34.72,34.55,34.69,380500.0,22.0289,22.0606,21.9526,22.0416,380500.0
2007-10-25 14:00:00,34.7,34.72,34.53,34.61,588400.0,22.0479,22.0606,21.9399,21.9908,588400.0
2007-10-25 14:30:00,34.61,34.69,34.44,34.67,851900.0,21.9908,22.0416,21.8827,22.0289,851900.0
2007-10-25 15:00:00,34.66,34.78,34.59,34.64,518900.0,22.0225,22.0988,21.978,22.0098,518900.0
2007-10-25 15:30:00,34.63,34.8,34.59,34.76,853300.0,22.0035,22.1115,21.978,22.0861,853300.0
2007-10-26 09:30:00,35.12,35.23,34.82,35.06,461500.0,22.3148,22.3847,22.1242,22.2767,461500.0
2007-10-26 10:00:00,35.04,35.05,34.86,34.9,380800.0,22.264,22.2703,22.1496,22.175,380800.0
2007-10-26 10:30:00,34.89,34.98,34.84,34.97,235300.0,22.1687,22.2258,22.1369,22.2195,235300.0
2007-10-26 11:00:00,34.98,35.01,34.67,34.69,324600.0,22.2258,22.2449,22.0289,22.0416,324600.0
2007-10-26 11:30:00,34.68,34.87,34.64,34.87,220400.0,22.0352,22.156,22.0098,22.156,220400.0
2007-10-26 12:00:00,34.87,35.05,34.87,35.04,145600.0,22.156,22.2703,22.156,22.264,145600.0
2007-10-26 12:30:00,35.04,35.07,35.0,35.05,130400.0,22.264,22.283,22.2386,22.2703,130400.0
2007-10-26 13:00:00,35.05,35.14,35.01,35.08,159900.0,22.2703,22.3275,22.2449,22.2894,159900.0
2007-10-26 13:30:00,35.09,35.1,35.04,35.1,122100.0,22.2957,22.3021,22.264,22.3021,122100.0
2007-10-26 14:00:00,35.1,35.25,35.09,35.11,193200.0,22.3021,22.3974,22.2957,22.3084,193200.0
2007-10-26 14:30:00,35.11,35.21,35.07,35.17,172000.0,22.3084,22.372,22.283,22.3466,172000.0
2007-10-26 15:00:00,35.18,35.19,35.07,35.1,344000.0,22.3529,22.3593,22.283,22.3021,344000.0
2007-10-26 15:30:00,35.1,35.15,34.98,35.1,519400.0,22.3021,22.3339,22.2258,22.3021,519400.0
2007-10-29 09:30:00,35.1,35.46,35.09,35.4,423400.0,22.3021,22.5308,22.2957,22.4927,423400.0
2007-10-29 10:00:00,35.4,35.48,35.38,35.47,452800.0,22.4927,22.5435,22.48,22.5372,452800.0
2007-10-29 10:30:00,35.47,35.49,35.4,35.48,335800.0,22.5372,22.5499,22.4927,22.5435,335800.0
2007-10-29 11:00:00,35.47,35.77,35.46,35.75,475100.0,22.5372,22.7278,22.5308,22.7151,475100.0
2007-10-29 11:30:00,35.75,35.78,35.63,35.68,355300.0,22.7151,22.7342,22.6389,22.6706,355300.0
2007-10-29 12:00:00,35.69,35.88,35.68,35.88,299900.0,22.677,22.7977,22.6706,22.7977,299900.0
2007-10-29 12:30:00,35.87,35.89,35.76,35.78,185400.0,22.7913,22.8041,22.7215,22.7342,185400.0
2007-10-29 13:00:00,35.78,35.79,35.7,35.71,206200.0,22.7342,22.7405,22.6833,22.6897,206200.0
2007-10-29 13:30:00,35.71,35.73,35.56,35.68,237900.0,22.6897,22.7024,22.5944,22.6706,237900.0
2007-10-29 14:00:00,35.69,35.73,35.59,35.7,151600.0,22.677,22.7024,22.6134,22.6833,151600.0
2007-10-29 14:30:00,35.7,35.77,35.67,35.77,571000.0,22.6833,22.7278,22.6643,22.7278,571000.0
2007-10-29 15:00:00,35.76,35.77,35.63,35.67,327500.0,22.7215,22.7278,22.6389,22.6643,327500.0
2007-10-29 15:30:00,35.67,35.67,35.56,35.62,627000.0,22.6643,22.6643,22.5944,22.6325,627000.0
2007-10-30 09:30:00,35.7,35.75,35.41,35.57,389100.0,22.6833,22.7151,22.4991,22.6007,389100.0
2007-10-30 10:00:00,35.57,35.63,35.44,35.59,330700.0,22.6007,22.6389,22.5181,22.6134,330700.0
2007-10-30 10:30:00,35.59,35.63,35.48,35.57,308300.0,22.6134,22.6389,22.5435,22.6007,308300.0
2007-10-30 11:00:00,35.56,35.56,35.51,35.52,195400.0,22.5944,22.5944,22.5626,22.569,195400.0
2007-10-30 11:30:00,35.52,35.55,35.52,35.52,225900.0,22.569,22.588,22.569,22.569,225900.0
2007-10-30 12:00:00,35.52,35.61,35.33,35.45,531800.0,22.569,22.6261,22.4482,22.5245,531800.0
2007-10-30 12:30:00,35.45,35.54,35.41,35.48,208900.0,22.5245,22.5817,22.4991,22.5435,208900.0
2007-10-30 13:00:00,35.48,35.56,35.45,35.5,310200.0,22.5435,22.5944,22.5245,22.5563,310200.0
2007-10-30 13:30:00,35.49,35.57,35.46,35.48,345200.0,22.5499,22.6007,22.5308,22.5435,345200.0
2007-10-30 14:00:00,35.48,35.55,35.44,35.47,227100.0,22.5435,22.588,22.5181,22.5372,227100.0
2007-10-30 14:30:00,35.46,35.55,35.34,35.54,184300.0,22.5308,22.588,22.4546,22.5817,184300.0
2007-10-30 15:00:00,35.54,35.58,35.46,35.47,209300.0,22.5817,22.6071,22.5308,22.5372,209300.0
2007-10-30 15:30:00,35.47,35.54,35.29,35.33,677500.0,22.5372,22.5817,22.4228,22.4482,677500.0
2007-10-31 09:30:00,35.41,35.82,35.38,35.76,671400.0,22.4991,22.7596,22.48,22.7215,671400.0
2007-10-31 10:00:00,35.76,35.82,35.58,35.76,280300.0,22.7215,22.7596,22.6071,22.7215,280300.0
2007-10-31 10:30:00,35.75,35.81,35.66,35.78,362800.0,22.7151,22.7532,22.6579,22.7342,362800.0
2007-10-31 11:00:00,35.78,35.81,35.72,35.78,286400.0,22.7342,22.7532,22.696,22.7342,286400.0
2007-10-31 11:30:00,35.78,35.84,35.74,35.78,242000.0,22.7342,22.7723,22.7087,22.7342,242000.0
2007-10-31 12:00:00,35.79,35.85,35.78,35.79,260400.0,22.7405,22.7786,22.7342,22.7405,260400.0
2007-10-31 12:30:00,35.79,35.81,35.78,35.79,234500.0,22.7405,22.7532,22.7342,22.7405,234500.0
2007-10-31 13:00:00,35.78,35.82,35.75,35.78,295800.0,22.7342,22.7596,22.7151,22.7342,295800.0
2007-10-31 13:30:00,35.79,35.83,35.72,35.81,245500.0,22.7405,22.7659,22.696,22.7532,245500.0
2007-10-31 14:00:00,35.81,35.89,35.57,35.68,372900.0,22.7532,22.8041,22.6007,22.6706,372900.0
2007-10-31 14:30:00,35.68,35.82,35.48,35.67,338700.0,22.6706,22.7596,22.5435,22.6643,338700.0
2007-10-31 15:00:00,35.67,35.79,35.49,35.67,363000.0,22.6643,22.7405,22.5499,22.6643,363000.0
2007-10-31 15:30:00,35.67,35.81,35.59,35.74,726100.0,22.6643,22.7532,22.6134,22.7087,726100.0
2007-11-01 09:30:00,35.5,35.8,35.45,35.58,834900.0,22.5563,22.7469,22.5245,22.6071,834900.0
2007-11-01 10:00:00,35.58,35.65,35.37,35.52,468200.0,22.6071,22.6516,22.4737,22.569,468200.0
2007-11-01 10:30:00,35.52,35.76,35.48,35.57,308700.0,22.569,22.7215,22.5435,22.6007,308700.0
2007-11-01 11:00:00,35.58,35.58,35.41,35.49,216400.0,22.6071,22.6071,22.4991,22.5499,216400.0
2007-11-01 11:30:00,35.48,35.49,35.36,35.37,562500.0,22.5435,22.5499,22.4673,22.4737,562500.0
2007-11-01 12:00:00,35.36,35.65,35.33,35.35,366900.0,22.4673,22.6516,22.4482,22.4609,366900.0
2007-11-01 12:30:00,35.35,35.37,35.15,35.19,190900.0,22.4609,22.4737,22.3339,22.3593,190900.0
2007-11-01 13:00:00,35.19,35.2,35.12,35.15,224300.0,22.3593,22.3656,22.3148,22.3339,224300.0
2007-11-01 13:30:00,35.14,35.18,35.09,35.14,196200.0,22.3275,22.3529,22.2957,22.3275,196200.0
2007-11-01 14:00:00,35.13,35.2,35.1,35.12,255600.0,22.3212,22.3656,22.3021,22.3148,255600.0
2007-11-01 14:30:00,35.12,35.22,35.12,35.17,185900.0,22.3148,22.3783,22.3148,22.3466,185900.0
2007-11-01 15:00:00,35.17,35.21,34.91,34.96,664200.0,22.3466,22.372,22.1814,22.2131,664200.0
2007-11-01 15:30:00,34.96,35.03,34.93,34.99,3100000.0,22.2131,22.2576,22.1941,22.2322,3100000.0
2007-11-02 09:30:00,35.0,35.14,34.25,34.61,851100.0,22.2386,22.3275,21.762,21.9908,851100.0
2007-11-02 10:00:00,34.59,34.64,34.2,34.38,731100.0,21.978,22.0098,21.7302,21.8446,731100.0
2007-11-02 10:30:00,34.36,34.5,34.32,34.46,333200.0,21.8319,21.9209,21.8065,21.8954,333200.0
2007-11-02 11:00:00,34.46,34.53,34.32,34.38,386300.0,21.8954,21.9399,21.8065,21.8446,386300.0
2007-11-02 11:30:00,34.39,34.52,34.35,34.37,544500.0,21.851,21.9336,21.8256,21.8383,544500.0
2007-11-02 12:00:00,34.37,34.45,34.37,34.42,237100.0,21.8383,21.8891,21.8383,21.87,237100.0
2007-11-02 12:30:00,34.42,34.61,34.35,34.54,285300.0,21.87,21.9908,21.8256,21.9463,285300.0
2007-11-02 13:00:00,34.54,34.67,34.52,34.54,194900.0,21.9463,22.0289,21.9336,21.9463,194900.0
2007-11-02 13:30:00,34.54,34.68,34.52,34.6,220300.0,21.9463,22.0352,21.9336,21.9844,220300.0
2007-11-02 14:00:00,34.59,34.61,34.42,34.5,749700.0,21.978,21.9908,21.87,21.9209,749700.0
2007-11-02 14:30:00,34.51,34.57,34.38,34.46,250100.0,21.9272,21.9653,21.8446,21.8954,250100.0
2007-11-02 15:00:00,34.45,34.66,34.37,34.6,383900.0,21.8891,22.0225,21.8383,21.9844,383900.0
2007-11-02 15:30:00,34.59,34.91,34.39,34.88,798200.0,21.978,22.1814,21.851,22.1623,798200.0
2007-11-05 09:30:00,34.85,34.88,34.5,34.64,446200.0,22.1432,22.1623,21.9209,22.0098,446200.0
2007-11-05 10:00:00,34.63,34.83,34.53,34.64,337400.0,22.0035,22.1305,21.9399,22.0098,337400.0
2007-11-05 10:30:00,34.64,34.81,34.61,34.72,392100.0,22.0098,22.1178,21.9908,22.0606,392100.0
2007-11-05 11:00:00,34.72,34.86,34.68,34.7,578200.0,22.0606,22.1496,22.0352,22.0479,578200.0
2007-11-05 11:30:00,34.7,34.89,34.63,34.82,264700.0,22.0479,22.1687,22.0035,22.1242,264700.0
2007-11-05 12:00:00,34.82,34.89,34.43,34.67,334500.0,22.1242,22.1687,21.8764,22.0289,334500.0
2007-11-05 12:30:00,34.66,34.93,34.49,34.6,359000.0,22.0225,22.1941,21.9145,21.9844,359000.0
2007-11-05 13:00:00,34.6,34.86,34.51,34.75,389100.0,21.9844,22.1496,21.9272,22.0797,389100.0
2007-11-05 13:30:00,34.75,34.76,34.34,34.38,253200.0,22.0797,22.0861,21.8192,21.8446,253200.0
2007-11-05 14:00:00,34.38,34.54,34.21,34.36,417000.0,21.8446,21.9463,21.7366,21.8319,417000.0
2007-11-05 14:30:00,34.36,34.6,34.23,34.53,317600.0,21.8319,21.9844,21.7493,21.9399,317600.0
2007-11-05 15:00:00,34.52,34.88,34.47,34.82,593700.0,21.9336,22.1623,21.9018,22.1242,593700.0
2007-11-05 15:30:00,34.8,34.86,34.23,34.48,973500.0,22.1115,22.1496,21.7493,21.9082,973500.0
2007-11-06 09:30:00,36.51,37.67,36.35,37.34,4235200.0,23.198,23.935,23.0963,23.7254,4235200.0
2007-11-06 10:00:00,37.34,37.48,36.77,37.34,1797900.0,23.7254,23.8143,23.3632,23.7254,1797900.0
2007-11-06 10:30:00,37.35,37.48,37.08,37.28,945700.0,23.7317,23.8143,23.5602,23.6872,945700.0
2007-11-06 11:00:00,37.29,37.39,37.1,37.23,639600.0,23.6936,23.7571,23.5729,23.6555,639600.0
2007-11-06 11:30:00,37.24,37.25,37.03,37.04,781200.0,23.6618,23.6682,23.5284,23.5347,781200.0
2007-11-06 12:00:00,37.05,37.18,37.0,37.08,640300.0,23.5411,23.6237,23.5093,23.5602,640300.0
2007-11-06 12:30:00,37.08,37.18,36.97,37.07,456900.0,23.5602,23.6237,23.4903,23.5538,456900.0
2007-11-06 13:00:00,37.07,37.12,36.64,36.74,602000.0,23.5538,23.5856,23.2806,23.3441,602000.0
2007-11-06 13:30:00,36.73,36.99,36.52,36.86,669800.0,23.3378,23.503,23.2043,23.4204,669800.0
2007-11-06 14:00:00,36.86,37.13,36.85,37.11,534400.0,23.4204,23.5919,23.414,23.5792,534400.0
2007-11-06 14:30:00,37.12,37.36,37.08,37.25,653800.0,23.5856,23.7381,23.5602,23.6682,653800.0
2007-11-06 15:00:00,37.25,37.34,37.07,37.15,916900.0,23.6682,23.7254,23.5538,23.6046,916900.0
2007-11-06 15:30:00,37.15,37.22,36.81,37.0,1712700.0,23.6046,23.6491,23.3886,23.5093,1712700.0
2007-11-07 09:30:00,36.5,37.0,36.36,36.59,1494500.0,23.1916,23.5093,23.1027,23.2488,1494500.0
2007-11-07 10:00:00,36.59,36.7,36.55,36.62,695500.0,23.2488,23.3187,23.2234,23.2679,695500.0
2007-11-07 10:30:00,36.62,36.63,36.45,36.47,573300.0,23.2679,23.2742,23.1599,23.1726,573300.0
2007-11-07 11:00:00,36.47,36.6,36.27,36.58,696400.0,23.1726,23.2552,23.0455,23.2425,696400.0
2007-11-07 11:30:00,36.58,36.67,36.48,36.6,364200.0,23.2425,23.2997,23.1789,23.2552,364200.0
2007-11-07 12:00:00,36.6,36.6,36.39,36.4,375200.0,23.2552,23.2552,23.1217,23.1281,375200.0
2007-11-07 12:30:00,36.39,36.52,36.37,36.42,401000.0,23.1217,23.2043,23.109,23.1408,401000.0
2007-11-07 13:00:00,36.42,36.69,36.4,36.55,511100.0,23.1408,23.3124,23.1281,23.2234,511100.0
2007-11-07 13:30:00,36.57,36.75,36.51,36.67,385700.0,23.2361,23.3505,23.198,23.2997,385700.0
2007-11-07 14:00:00,36.67,36.91,36.56,36.89,321900.0,23.2997,23.4521,23.2298,23.4394,321900.0
2007-11-07 14:30:00,36.9,37.0,36.83,36.89,482200.0,23.4458,23.5093,23.4013,23.4394,482200.0
2007-11-07 15:00:00,36.89,36.96,36.63,36.72,526000.0,23.4394,23.4839,23.2742,23.3314,526000.0
2007-11-07 15:30:00,36.72,36.77,36.4,36.41,908800.0,23.3314,23.3632,23.1281,23.1345,908800.0
2007-11-08 09:30:00,36.52,37.1,36.52,37.1,1026400.0,23.2043,23.5729,23.2043,23.5729,1026400.0
2007-11-08 10:00:00,37.1,37.48,36.95,37.46,928500.0,23.5729,23.8143,23.4776,23.8016,928500.0
2007-11-08 10:30:00,37.47,37.76,37.19,37.34,1074100.0,23.808,23.9922,23.6301,23.7254,1074100.0
2007-11-08 11:00:00,37.35,37.97,37.29,37.97,1099300.0,23.7317,24.1257,23.6936,24.1257,1099300.0
2007-11-08 11:30:00,37.98,38.09,37.78,37.86,824700.0,24.132,24.2019,24.0049,24.0558,824700.0
2007-11-08 12:00:00,37.85,37.88,37.17,37.2,854900.0,24.0494,24.0685,23.6173,23.6364,854900.0
2007-11-08 12:30:00,37.2,37.34,37.02,37.06,849000.0,23.6364,23.7254,23.522,23.5475,849000.0
2007-11-08 13:00:00,37.07,37.22,36.81,37.16,587500.0,23.5538,23.6491,23.3886,23.611,587500.0
2007-11-08 13:30:00,37.15,37.21,36.84,37.16,455100.0,23.6046,23.6428,23.4077,23.611,455100.0
2007-11-08 14:00:00,37.17,37.2,36.91,36.96,540600.0,23.6173,23.6364,23.4521,23.4839,540600.0
2007-11-08 14:30:00,36.97,37.05,36.52,36.93,610600.0,23.4903,23.5411,23.2043,23.4649,610600.0
2007-11-08 15:00:00,36.94,37.12,36.9,37.08,544200.0,23.4712,23.5856,23.4458,23.5602,544200.0
2007-11-08 15:30:00,37.09,37.42,37.01,37.26,1177500.0,23.5665,23.7762,23.5157,23.6745,1177500.0
2007-11-09 09:30:00,36.9,37.26,36.77,37.22,697700.0,23.4458,23.6745,23.3632,23.6491,697700.0
2007-11-09 10:00:00,37.23,37.4,37.04,37.21,547300.0,23.6555,23.7635,23.5347,23.6428,547300.0
2007-11-09 10:30:00,37.21,37.29,37.03,37.26,416700.0,23.6428,23.6936,23.5284,23.6745,416700.0
2007-11-09 11:00:00,37.27,37.28,37.02,37.08,567200.0,23.6809,23.6872,23.522,23.5602,567200.0
2007-11-09 11:30:00,37.07,37.1,36.9,37.0,511300.0,23.5538,23.5729,23.4458,23.5093,511300.0
2007-11-09 12:00:00,37.0,37.03,36.9,36.98,611300.0,23.5093,23.5284,23.4458,23.4966,611300.0
2007-11-09 12:30:00,36.97,37.03,36.93,36.99,485600.0,23.4903,23.5284,23.4649,23.503,485600.0
2007-11-09 13:00:00,36.98,37.0,36.92,36.96,230800.0,23.4966,23.5093,23.4585,23.4839,230800.0
2007-11-09 13:30:00,36.96,37.08,36.94,36.97,279600.0,23.4839,23.5602,23.4712,23.4903,279600.0
2007-11-09 14:00:00,36.97,37.11,36.95,37.06,421800.0,23.4903,23.5792,23.4776,23.5475,421800.0
2007-11-09 14:30:00,37.06,37.36,37.05,37.25,416000.0,23.5475,23.7381,23.5411,23.6682,416000.0
2007-11-09 15:00:00,37.25,37.34,37.18,37.33,443400.0,23.6682,23.7254,23.6237,23.719,443400.0
2007-11-09 15:30:00,37.33,37.37,36.9,36.9,768100.0,23.719,23.7444,23.4458,23.4458,768100.0
2007-11-12 09:30:00,36.79,37.34,36.79,36.97,431000.0,23.3759,23.7254,23.3759,23.4903,431000.0
2007-11-12 10:00:00,36.97,37.03,36.88,36.91,597900.0,23.4903,23.5284,23.4331,23.4521,597900.0
2007-11-12 10:30:00,36.92,36.97,36.66,36.66,465600.0,23.4585,23.4903,23.2933,23.2933,465600.0
2007-11-12 11:00:00,36.66,36.85,36.53,36.82,328100.0,23.2933,23.414,23.2107,23.395,328100.0
2007-11-12 11:30:00,36.82,36.84,36.45,36.45,165100.0,23.395,23.4077,23.1599,23.1599,165100.0
2007-11-12 12:00:00,36.45,36.55,36.45,36.48,202400.0,23.1599,23.2234,23.1599,23.1789,202400.0
2007-11-12 12:30:00,36.48,36.59,36.47,36.47,141100.0,23.1789,23.2488,23.1726,23.1726,141100.0
2007-11-12 13:00:00,36.48,36.62,36.47,36.5,149800.0,23.1789,23.2679,23.1726,23.1916,149800.0
2007-11-12 13:30:00,36.5,36.51,36.35,36.39,291400.0,23.1916,23.198,23.0963,23.1217,291400.0
2007-11-12 14:00:00,36.38,36.4,36.22,36.33,261600.0,23.1154,23.1281,23.0137,23.0836,261600.0
2007-11-12 14:30:00,36.33,36.57,36.26,36.46,227000.0,23.0836,23.2361,23.0391,23.1662,227000.0
2007-11-12 15:00:00,36.46,36.58,36.35,36.41,315600.0,23.1662,23.2425,23.0963,23.1345,315600.0
2007-11-12 15:30:00,36.4,36.41,36.0,36.1,1069300.0,23.1281,23.1345,22.8739,22.9375,1069300.0
2007-11-13 09:30:00,36.48,36.84,36.01,36.74,730500.0,23.1789,23.4077,22.8803,23.3441,730500.0
2007-11-13 10:00:00,36.73,37.1,36.65,36.91,383400.0,23.3378,23.5729,23.2869,23.4521,383400.0
2007-11-13 10:30:00,36.91,37.04,36.81,37.03,279300.0,23.4521,23.5347,23.3886,23.5284,279300.0
2007-11-13 11:00:00,37.02,37.04,36.77,37.02,349200.0,23.522,23.5347,23.3632,23.522,349200.0
2007-11-13 11:30:00,37.02,37.08,36.95,37.02,461200.0,23.522,23.5602,23.4776,23.522,461200.0
2007-11-13 12:00:00,37.02,37.13,36.93,37.12,355800.0,23.522,23.5919,23.4649,23.5856,355800.0
2007-11-13 12:30:00,37.12,37.13,36.97,37.02,469100.0,23.5856,23.5919,23.4903,23.522,469100.0
2007-11-13 13:00:00,37.01,37.24,36.99,37.22,274400.0,23.5157,23.6618,23.503,23.6491,274400.0
2007-11-13 13:30:00,37.23,37.41,37.21,37.23,466200.0,23.6555,23.7698,23.6428,23.6555,466200.0
2007-11-13 14:00:00,37.23,37.32,37.2,37.23,271700.0,23.6555,23.7127,23.6364,23.6555,271700.0
2007-11-13 14:30:00,37.24,37.41,37.21,37.33,264700.0,23.6618,23.7698,23.6428,23.719,264700.0
2007-11-13 15:00:00,37.33,37.44,37.13,37.2,519000.0,23.719,23.7889,23.5919,23.6364,519000.0
2007-11-13 15:30:00,37.21,37.38,37.19,37.27,881900.0,23.6428,23.7508,23.6301,23.6809,881900.0
2007-11-14 09:30:00,37.6,38.42,37.47,38.03,946400.0,23.8906,24.4116,23.808,24.1638,946400.0
2007-11-14 10:00:00,38.03,38.27,37.9,38.26,522800.0,24.1638,24.3163,24.0812,24.3099,522800.0
2007-11-14 10:30:00,38.26,38.34,38.13,38.22,342700.0,24.3099,24.3608,24.2273,24.2845,342700.0
2007-11-14 11:00:00,38.21,38.27,38.01,38.16,708600.0,24.2782,24.3163,24.1511,24.2464,708600.0
2007-11-14 11:30:00,38.17,38.35,38.13,38.35,379800.0,24.2527,24.3671,24.2273,24.3671,379800.0
2007-11-14 12:00:00,38.35,38.54,38.21,38.45,463800.0,24.3671,24.4878,24.2782,24.4306,463800.0
2007-11-14 12:30:00,38.44,38.53,38.24,38.25,441200.0,24.4243,24.4815,24.2972,24.3036,441200.0
2007-11-14 13:00:00,38.26,38.4,38.25,38.34,362100.0,24.3099,24.3989,24.3036,24.3608,362100.0
2007-11-14 13:30:00,38.34,38.37,38.05,38.2,321800.0,24.3608,24.3798,24.1765,24.2718,321800.0
2007-11-14 14:00:00,38.2,38.26,38.13,38.26,228600.0,24.2718,24.3099,24.2273,24.3099,228600.0
2007-11-14 14:30:00,38.26,38.36,38.14,38.19,361200.0,24.3099,24.3735,24.2337,24.2654,361200.0
2007-11-14 15:00:00,38.19,38.25,38.09,38.13,586900.0,24.2654,24.3036,24.2019,24.2273,586900.0
2007-11-14 15:30:00,38.12,38.18,37.72,37.73,1003200.0,24.221,24.2591,23.9668,23.9732,1003200.0
2007-11-15 09:30:00,37.6,37.61,37.12,37.21,528900.0,23.8906,23.8969,23.5856,23.6428,528900.0
2007-11-15 10:00:00,37.23,37.33,37.17,37.26,235500.0,23.6555,23.719,23.6173,23.6745,235500.0
2007-11-15 10:30:00,37.24,37.35,37.16,37.3,227200.0,23.6618,23.7317,23.611,23.6999,227200.0
2007-11-15 11:00:00,37.3,37.6,37.27,37.53,352500.0,23.6999,23.8906,23.6809,23.8461,352500.0
2007-11-15 11:30:00,37.55,37.56,37.25,37.31,273700.0,23.8588,23.8651,23.6682,23.7063,273700.0
2007-11-15 12:00:00,37.32,37.4,37.12,37.12,152200.0,23.7127,23.7635,23.5856,23.5856,152200.0
2007-11-15 12:30:00,37.13,37.28,37.12,37.26,200500.0,23.5919,23.6872,23.5856,23.6745,200500.0
2007-11-15 13:00:00,37.27,37.35,37.25,37.35,100200.0,23.6809,23.7317,23.6682,23.7317,100200.0
2007-11-15 13:30:00,37.35,37.43,37.25,37.26,168500.0,23.7317,23.7825,23.6682,23.6745,168500.0
2007-11-15 14:00:00,37.26,37.26,37.07,37.2,264700.0,23.6745,23.6745,23.5538,23.6364,264700.0
2007-11-15 14:30:00,37.2,37.25,37.06,37.07,237600.0,23.6364,23.6682,23.5475,23.5538,237600.0
2007-11-15 15:00:00,37.08,37.2,36.96,37.16,377700.0,23.5602,23.6364,23.4839,23.611,377700.0
2007-11-15 15:30:00,37.15,37.16,36.83,37.05,789700.0,23.6046,23.611,23.4013,23.5411,789700.0
2007-11-16 09:30:00,37.05,37.78,37.05,37.38,670400.0,23.5411,24.0049,23.5411,23.7508,670400.0
2007-11-16 10:00:00,37.38,37.6,37.24,37.53,411500.0,23.7508,23.8906,23.6618,23.8461,411500.0
2007-11-16 10:30:00,37.53,37.79,37.44,37.67,1601300.0,23.8461,24.0113,23.7889,23.935,1601300.0
2007-11-16 11:00:00,37.67,37.72,37.47,37.51,432500.0,23.935,23.9668,23.808,23.8334,432500.0
2007-11-16 11:30:00,37.51,37.6,37.45,37.53,345000.0,23.8334,23.8906,23.7953,23.8461,345000.0
2007-11-16 12:00:00,37.53,37.61,37.39,37.43,264400.0,23.8461,23.8969,23.7571,23.7825,264400.0
2007-11-16 12:30:00,37.43,37.53,37.35,37.5,198600.0,23.7825,23.8461,23.7317,23.827,198600.0
2007-11-16 13:00:00,37.5,37.59,37.46,37.47,385100.0,23.827,23.8842,23.8016,23.808,385100.0
2007-11-16 13:30:00,37.47,37.6,37.47,37.49,238500.0,23.808,23.8906,23.808,23.8207,238500.0
2007-11-16 14:00:00,37.49,37.54,37.39,37.46,412400.0,23.8207,23.8524,23.7571,23.8016,412400.0
2007-11-16 14:30:00,37.46,37.51,37.33,37.5,373400.0,23.8016,23.8334,23.719,23.827,373400.0
2007-11-16 15:00:00,37.5,37.58,37.46,37.56,354500.0,23.827,23.8779,23.8016,23.8651,354500.0
2007-11-16 15:30:00,37.55,38.0,37.52,37.92,822300.0,23.8588,24.1447,23.8397,24.0939,822300.0
2007-11-19 09:30:00,36.5,37.46,36.33,36.62,1068200.0,23.1916,23.8016,23.0836,23.2679,1068200.0
2007-11-19 10:00:00,36.6,36.63,36.47,36.51,564700.0,23.2552,23.2742,23.1726,23.198,564700.0
2007-11-19 10:30:00,36.5,36.52,36.41,36.42,545700.0,23.1916,23.2043,23.1345,23.1408,545700.0
2007-11-19 11:00:00,36.41,36.5,36.32,36.38,436200.0,23.1345,23.1916,23.0773,23.1154,436200.0
2007-11-19 11:30:00,36.38,36.41,36.3,36.36,263800.0,23.1154,23.1345,23.0646,23.1027,263800.0
2007-11-19 12:00:00,36.35,36.64,36.35,36.36,325700.0,23.0963,23.2806,23.0963,23.1027,325700.0
2007-11-19 12:30:00,36.35,36.42,36.3,36.34,234000.0,23.0963,23.1408,23.0646,23.09,234000.0
2007-11-19 13:00:00,36.35,36.41,36.24,36.37,315000.0,23.0963,23.1345,23.0264,23.109,315000.0
2007-11-19 13:30:00,36.36,36.4,36.29,36.34,375300.0,23.1027,23.1281,23.0582,23.09,375300.0
2007-11-19 14:00:00,36.34,36.52,36.29,36.48,734500.0,23.09,23.2043,23.0582,23.1789,734500.0
2007-11-19 14:30:00,36.48,36.49,36.29,36.32,338100.0,23.1789,23.1853,23.0582,23.0773,338100.0
2007-11-19 15:00:00,36.32,36.47,36.27,36.43,677200.0,23.0773,23.1726,23.0455,23.1472,677200.0
2007-11-19 15:30:00,36.42,36.48,36.29,36.36,797300.0,23.1408,23.1789,23.0582,23.1027,797300.0
2007-11-20 09:30:00,36.38,36.79,35.28,35.74,908000.0,23.1884,23.4497,22.4873,22.7805,908000.0
2007-11-20 10:00:00,35.75,36.05,35.73,36.03,387300.0,22.7868,22.9781,22.7741,22.9653,387300.0
2007-11-20 10:30:00,36.02,36.17,35.85,36.1,339300.0,22.9589,23.0545,22.8506,23.0099,339300.0
2007-11-20 11:00:00,36.1,36.23,35.97,36.1,350900.0,23.0099,23.0928,22.9271,23.0099,350900.0
2007-11-20 11:30:00,36.11,36.17,35.98,36.02,213900.0,23.0163,23.0545,22.9334,22.9589,213900.0
2007-11-20 12:00:00,36.03,36.04,35.85,35.97,202000.0,22.9653,22.9717,22.8506,22.9271,202000.0
2007-11-20 12:30:00,35.97,35.97,35.8,35.91,442800.0,22.9271,22.9271,22.8187,22.8888,442800.0
2007-11-20 13:00:00,35.93,35.95,35.75,35.84,278000.0,22.9016,22.9143,22.7868,22.8442,278000.0
2007-11-20 13:30:00,35.82,36.09,35.82,35.95,201000.0,22.8315,23.0036,22.8315,22.9143,201000.0
2007-11-20 14:00:00,35.96,36.08,35.79,35.89,422200.0,22.9207,22.9972,22.8123,22.8761,422200.0
2007-11-20 14:30:00,35.89,36.08,35.84,35.89,567200.0,22.8761,22.9972,22.8442,22.8761,567200.0
2007-11-20 15:00:00,35.89,36.26,35.84,36.18,485000.0,22.8761,23.1119,22.8442,23.0609,485000.0
2007-11-20 15:30:00,36.16,36.55,36.16,36.41,901100.0,23.0482,23.2968,23.0482,23.2075,901100.0
2007-11-21 09:30:00,36.04,36.39,35.84,36.28,594000.0,22.9717,23.1948,22.8442,23.1247,594000.0
2007-11-21 10:00:00,36.28,36.33,35.98,35.99,333100.0,23.1247,23.1565,22.9334,22.9398,333100.0
2007-11-21 10:30:00,35.99,36.02,35.7,35.79,537600.0,22.9398,22.9589,22.755,22.8123,537600.0
2007-11-21 11:00:00,35.78,35.81,35.58,35.6,484200.0,22.806,22.8251,22.6785,22.6912,484200.0
2007-11-21 11:30:00,35.6,35.62,35.5,35.51,344300.0,22.6912,22.704,22.6275,22.6339,344300.0
2007-11-21 12:00:00,35.51,35.6,35.36,35.44,357900.0,22.6339,22.6912,22.5383,22.5893,357900.0
2007-11-21 12:30:00,35.44,35.54,35.29,35.45,277200.0,22.5893,22.653,22.4936,22.5956,277200.0
2007-11-21 13:00:00,35.44,35.54,35.29,35.3,329300.0,22.5893,22.653,22.4936,22.5,329300.0
2007-11-21 13:30:00,35.3,35.42,35.26,35.35,199600.0,22.5,22.5765,22.4745,22.5319,199600.0
2007-11-21 14:00:00,35.35,35.49,35.3,35.42,186200.0,22.5319,22.6211,22.5,22.5765,186200.0
2007-11-21 14:30:00,35.43,35.54,35.41,35.5,223500.0,22.5829,22.653,22.5701,22.6275,223500.0
2007-11-21 15:00:00,35.49,35.97,35.19,35.26,577300.0,22.6211,22.9271,22.4299,22.4745,577300.0
2007-11-21 15:30:00,35.25,35.32,35.06,35.08,940700.0,22.4681,22.5128,22.347,22.3598,940700.0
2007-11-23 09:30:00,35.29,35.53,34.76,34.8,442000.0,22.4936,22.6466,22.1558,22.1813,442000.0
2007-11-23 10:00:00,34.8,35.04,34.79,34.91,332300.0,22.1813,22.3343,22.1749,22.2514,332300.0
2007-11-23 10:30:00,34.9,35.14,34.86,35.13,267600.0,22.2451,22.398,22.2196,22.3917,267600.0
2007-11-23 11:00:00,35.13,35.3,35.13,35.29,138000.0,22.3917,22.5,22.3917,22.4936,138000.0
2007-11-23 11:30:00,35.29,35.58,35.27,35.54,353900.0,22.4936,22.6785,22.4809,22.653,353900.0
2007-11-23 12:00:00,35.55,35.57,35.4,35.54,196900.0,22.6594,22.6721,22.5638,22.653,196900.0
2007-11-23 12:30:00,35.53,35.58,35.3,35.57,355800.0,22.6466,22.6785,22.5,22.6721,355800.0
2007-11-26 09:30:00,35.66,36.34,35.62,36.33,529000.0,22.7295,23.1629,22.704,23.1565,529000.0
2007-11-26 10:00:00,36.34,36.5,36.28,36.44,251800.0,23.1629,23.2649,23.1247,23.2266,251800.0
2007-11-26 10:30:00,36.45,36.49,36.25,36.3,266500.0,23.233,23.2585,23.1055,23.1374,266500.0
2007-11-26 11:00:00,36.3,36.31,36.0,36.1,280600.0,23.1374,23.1438,22.9462,23.0099,280600.0
2007-11-26 11:30:00,36.1,36.47,36.1,36.17,231100.0,23.0099,23.2458,23.0099,23.0545,231100.0
2007-11-26 12:00:00,36.18,36.2,35.96,36.2,204100.0,23.0609,23.0737,22.9207,23.0737,204100.0
2007-11-26 12:30:00,36.19,36.2,36.05,36.13,126600.0,23.0673,23.0737,22.9781,23.0291,126600.0
2007-11-26 13:00:00,36.14,36.2,35.89,35.94,185200.0,23.0354,23.0737,22.8761,22.9079,185200.0
2007-11-26 13:30:00,35.95,36.13,35.92,36.0,166000.0,22.9143,23.0291,22.8952,22.9462,166000.0
2007-11-26 14:00:00,36.0,36.13,35.99,36.1,127500.0,22.9462,23.0291,22.9398,23.0099,127500.0
2007-11-26 14:30:00,36.1,36.15,35.87,35.87,150800.0,23.0099,23.0418,22.8633,22.8633,150800.0
2007-11-26 15:00:00,35.88,35.89,35.57,35.58,224600.0,22.8697,22.8761,22.6721,22.6785,224600.0
2007-11-26 15:30:00,35.59,35.68,35.4,35.4,631300.0,22.6849,22.7422,22.5638,22.5638,631300.0
2007-11-27 09:30:00,35.54,36.13,35.53,35.96,485100.0,22.653,23.0291,22.6466,22.9207,485100.0
2007-11-27 10:00:00,35.96,35.99,35.56,35.86,229700.0,22.9207,22.9398,22.6657,22.857,229700.0
2007-11-27 10:30:00,35.86,36.0,35.81,35.97,115800.0,22.857,22.9462,22.8251,22.9271,115800.0
2007-11-27 11:00:00,35.97,36.0,35.79,35.9,144200.0,22.9271,22.9462,22.8123,22.8825,144200.0
2007-11-27 11:30:00,35.9,36.94,35.83,36.05,590100.0,22.8825,23.5453,22.8378,22.9781,590100.0
2007-11-27 12:00:00,36.05,36.06,35.86,35.94,153000.0,22.9781,22.9844,22.857,22.9079,153000.0
2007-11-27 12:30:00,35.92,35.99,35.76,35.76,219400.0,22.8952,22.9398,22.7932,22.7932,219400.0
2007-11-27 13:00:00,35.77,35.85,35.63,35.66,163100.0,22.7996,22.8506,22.7104,22.7295,163100.0
2007-11-27 13:30:00,35.65,35.67,35.46,35.55,196600.0,22.7231,22.7359,22.602,22.6594,196600.0
2007-11-27 14:00:00,35.54,35.64,35.46,35.58,131600.0,22.653,22.7167,22.602,22.6785,131600.0
2007-11-27 14:30:00,35.56,35.58,35.34,35.47,233500.0,22.6657,22.6785,22.5255,22.6084,233500.0
2007-11-27 15:00:00,35.47,35.56,35.33,35.42,231500.0,22.6084,22.6657,22.5191,22.5765,231500.0
2007-11-27 15:30:00,35.42,35.8,35.38,35.74,606400.0,22.5765,22.8187,22.551,22.7805,606400.0
2007-11-28 09:30:00,35.9,36.0,35.38,35.79,278800.0,22.8825,22.9462,22.551,22.8123,278800.0
2007-11-28 10:00:00,35.78,35.96,35.72,35.88,269600.0,22.806,22.9207,22.7677,22.8697,269600.0
2007-11-28 10:30:00,35.89,36.11,35.78,36.09,248000.0,22.8761,23.0163,22.806,23.0036,248000.0
2007-11-28 11:00:00,36.1,36.23,35.87,35.97,281100.0,23.0099,23.0928,22.8633,22.9271,281100.0
2007-11-28 11:30:00,35.96,36.0,35.79,35.85,140400.0,22.9207,22.9462,22.8123,22.8506,140400.0
2007-11-28 12:00:00,35.84,35.95,35.73,35.74,229600.0,22.8442,22.9143,22.7741,22.7805,229600.0
2007-11-28 12:30:00,35.73,35.76,35.69,35.74,126300.0,22.7741,22.7932,22.7486,22.7805,126300.0
2007-11-28 13:00:00,35.75,35.87,35.7,35.85,268800.0,22.7868,22.8633,22.755,22.8506,268800.0
2007-11-28 13:30:00,35.85,35.92,35.78,35.86,191100.0,22.8506,22.8952,22.806,22.857,191100.0
2007-11-28 14:00:00,35.88,36.08,35.84,36.03,255400.0,22.8697,22.9972,22.8442,22.9653,255400.0
2007-11-28 14:30:00,36.02,36.09,36.01,36.05,272600.0,22.9589,23.0036,22.9526,22.9781,272600.0
2007-11-28 15:00:00,36.06,36.07,35.98,36.04,428200.0,22.9844,22.9908,22.9334,22.9717,428200.0
2007-11-28 15:30:00,36.04,36.09,35.81,35.99,873400.0,22.9717,23.0036,22.8251,22.9398,873400.0
2007-11-29 09:30:00,35.93,36.16,35.8,36.1,468900.0,22.9016,23.0482,22.8187,23.0099,468900.0
2007-11-29 10:00:00,36.09,36.17,36.03,36.07,238300.0,23.0036,23.0545,22.9653,22.9908,238300.0
2007-11-29 10:30:00,36.07,36.11,36.01,36.08,248400.0,22.9908,23.0163,22.9526,22.9972,248400.0
2007-11-29 11:00:00,36.08,36.15,36.04,36.11,184000.0,22.9972,23.0418,22.9717,23.0163,184000.0
2007-11-29 11:30:00,36.1,36.63,36.09,36.6,331000.0,23.0099,23.3477,23.0036,23.3286,331000.0
2007-11-29 12:00:00,36.6,36.68,36.31,36.4,193600.0,23.3286,23.3796,23.1438,23.2011,193600.0
2007-11-29 12:30:00,36.39,36.4,36.11,36.11,108600.0,23.1948,23.2011,23.0163,23.0163,108600.0
2007-11-29 13:00:00,36.11,36.2,36.02,36.08,134800.0,23.0163,23.0737,22.9589,22.9972,134800.0
2007-11-29 13:30:00,36.08,36.18,35.98,36.13,242300.0,22.9972,23.0609,22.9334,23.0291,242300.0
2007-11-29 14:00:00,36.13,36.18,36.05,36.14,150600.0,23.0291,23.0609,22.9781,23.0354,150600.0
2007-11-29 14:30:00,36.13,36.17,36.03,36.1,191100.0,23.0291,23.0545,22.9653,23.0099,191100.0
2007-11-29 15:00:00,36.09,36.17,36.05,36.15,268300.0,23.0036,23.0545,22.9781,23.0418,268300.0
2007-11-29 15:30:00,36.14,36.25,36.06,36.17,634100.0,23.0354,23.1055,22.9844,23.0545,634100.0
2007-11-30 09:30:00,36.52,36.69,36.24,36.58,550700.0,23.2776,23.386,23.0992,23.3159,550700.0
2007-11-30 10:00:00,36.58,36.94,36.54,36.8,487100.0,23.3159,23.5453,23.2904,23.4561,487100.0
2007-11-30 10:30:00,36.8,36.97,36.66,36.73,442600.0,23.4561,23.5645,23.3669,23.4115,442600.0
2007-11-30 11:00:00,36.73,36.74,36.4,36.44,318200.0,23.4115,23.4179,23.2011,23.2266,318200.0
2007-11-30 11:30:00,36.44,36.5,36.3,36.49,170900.0,23.2266,23.2649,23.1374,23.2585,170900.0
2007-11-30 12:00:00,36.49,36.49,36.35,36.47,129600.0,23.2585,23.2585,23.1693,23.2458,129600.0
2007-11-30 12:30:00,36.47,36.48,36.21,36.26,161100.0,23.2458,23.2521,23.08,23.1119,161100.0
2007-11-30 13:00:00,36.26,36.39,36.17,36.36,108600.0,23.1119,23.1948,23.0545,23.1757,108600.0
2007-11-30 13:30:00,36.35,36.41,36.19,36.21,156900.0,23.1693,23.2075,23.0673,23.08,156900.0
2007-11-30 14:00:00,36.2,36.22,36.05,36.2,250900.0,23.0737,23.0864,22.9781,23.0737,250900.0
2007-11-30 14:30:00,36.2,36.35,36.17,36.29,378800.0,23.0737,23.1693,23.0545,23.131,378800.0
2007-11-30 15:00:00,36.29,36.32,36.15,36.27,466700.0,23.131,23.1502,23.0418,23.1183,466700.0
2007-11-30 15:30:00,36.27,36.35,36.07,36.35,751000.0,23.1183,23.1693,22.9908,23.1693,751000.0
2007-12-03 09:30:00,36.6,36.7,36.13,36.21,425900.0,23.3286,23.3924,23.0291,23.08,425900.0
2007-12-03 10:00:00,36.22,36.22,35.97,35.99,373200.0,23.0864,23.0864,22.9271,22.9398,373200.0
2007-12-03 10:30:00,36.02,36.17,36.01,36.08,188000.0,22.9589,23.0545,22.9526,22.9972,188000.0
2007-12-03 11:00:00,36.07,36.28,36.06,36.21,215300.0,22.9908,23.1247,22.9844,23.08,215300.0
2007-12-03 11:30:00,36.21,36.27,36.17,36.25,146800.0,23.08,23.1183,23.0545,23.1055,146800.0
2007-12-03 12:00:00,36.25,36.38,36.24,36.38,103500.0,23.1055,23.1884,23.0992,23.1884,103500.0
2007-12-03 12:30:00,36.38,36.4,36.16,36.21,272000.0,23.1884,23.2011,23.0482,23.08,272000.0
2007-12-03 13:00:00,36.21,36.33,36.14,36.17,196400.0,23.08,23.1565,23.0354,23.0545,196400.0
2007-12-03 13:30:00,36.17,36.18,36.0,36.06,191400.0,23.0545,23.0609,22.9462,22.9844,191400.0
2007-12-03 14:00:00,36.05,36.14,36.0,36.02,114400.0,22.9781,23.0354,22.9462,22.9589,114400.0
2007-12-03 14:30:00,36.02,36.13,35.92,36.11,227000.0,22.9589,23.0291,22.8952,23.0163,227000.0
2007-12-03 15:00:00,36.1,36.25,36.05,36.24,305500.0,23.0099,23.1055,22.9781,23.0992,305500.0
2007-12-03 15:30:00,36.23,36.28,36.01,36.06,441500.0,23.0928,23.1247,22.9526,22.9844,441500.0
2007-12-04 09:30:00,35.9,36.7,35.8,36.6,581100.0,22.8825,23.3924,22.8187,23.3286,581100.0
2007-12-04 10:00:00,36.6,36.88,36.6,36.69,510500.0,23.3286,23.5071,23.3286,23.386,510500.0
2007-12-04 10:30:00,36.68,36.97,36.59,36.94,385400.0,23.3796,23.5645,23.3223,23.5453,385400.0
2007-12-04 11:00:00,36.95,37.09,36.88,36.92,362500.0,23.5517,23.641,23.5071,23.5326,362500.0
2007-12-04 11:30:00,36.93,36.97,36.8,36.88,290500.0,23.539,23.5645,23.4561,23.5071,290500.0
2007-12-04 12:00:00,36.88,36.99,36.87,36.98,246300.0,23.5071,23.5772,23.5007,23.5708,246300.0
2007-12-04 12:30:00,36.98,37.29,36.95,37.25,262100.0,23.5708,23.7684,23.5517,23.7429,262100.0
2007-12-04 13:00:00,37.25,37.27,37.04,37.1,151300.0,23.7429,23.7557,23.6091,23.6473,151300.0
2007-12-04 13:30:00,37.09,37.19,36.87,36.93,331500.0,23.641,23.7047,23.5007,23.539,331500.0
2007-12-04 14:00:00,36.94,37.12,36.93,37.12,223600.0,23.5453,23.6601,23.539,23.6601,223600.0
2007-12-04 14:30:00,37.12,37.18,37.06,37.15,149300.0,23.6601,23.6983,23.6218,23.6792,149300.0
2007-12-04 15:00:00,37.15,37.24,37.06,37.11,417300.0,23.6792,23.7366,23.6218,23.6537,417300.0
2007-12-04 15:30:00,37.11,37.28,36.97,37.0,861100.0,23.6537,23.7621,23.5645,23.5836,861100.0
2007-12-05 09:30:00,37.23,37.23,36.35,36.92,626500.0,23.7302,23.7302,23.1693,23.5326,626500.0
2007-12-05 10:00:00,36.94,37.12,36.74,36.93,408100.0,23.5453,23.6601,23.4179,23.539,408100.0
2007-12-05 10:30:00,36.94,37.0,36.87,36.89,217000.0,23.5453,23.5836,23.5007,23.5135,217000.0
2007-12-05 11:00:00,36.89,37.0,36.86,36.99,339500.0,23.5135,23.5836,23.4943,23.5772,339500.0
2007-12-05 11:30:00,36.98,37.08,36.91,37.0,233800.0,23.5708,23.6346,23.5262,23.5836,233800.0
2007-12-05 12:00:00,37.02,37.07,36.76,36.9,214400.0,23.5963,23.6282,23.4306,23.5198,214400.0
2007-12-05 12:30:00,36.91,36.94,36.76,36.81,143800.0,23.5262,23.5453,23.4306,23.4625,143800.0
2007-12-05 13:00:00,36.79,36.81,36.58,36.62,160500.0,23.4497,23.4625,23.3159,23.3414,160500.0
2007-12-05 13:30:00,36.62,36.8,36.61,36.71,211900.0,23.3414,23.4561,23.335,23.3987,211900.0
2007-12-05 14:00:00,36.71,36.78,36.55,36.65,159800.0,23.3987,23.4434,23.2968,23.3605,159800.0
2007-12-05 14:30:00,36.63,36.75,36.57,36.66,173400.0,23.3477,23.4242,23.3095,23.3669,173400.0
2007-12-05 15:00:00,36.67,36.78,36.64,36.67,202500.0,23.3732,23.4434,23.3541,23.3732,202500.0
2007-12-05 15:30:00,36.67,36.85,36.62,36.82,456200.0,23.3732,23.488,23.3414,23.4689,456200.0
2007-12-06 09:30:00,36.82,37.19,36.76,36.9,371200.0,23.4689,23.7047,23.4306,23.5198,371200.0
2007-12-06 10:00:00,36.9,37.04,36.85,37.02,265200.0,23.5198,23.6091,23.488,23.5963,265200.0
2007-12-06 10:30:00,37.01,37.19,36.98,37.19,289800.0,23.59,23.7047,23.5708,23.7047,289800.0
2007-12-06 11:00:00,37.19,37.58,37.17,37.4,386000.0,23.7047,23.9533,23.6919,23.8385,386000.0
2007-12-06 11:30:00,37.38,37.58,37.32,37.53,315300.0,23.8258,23.9533,23.7876,23.9214,315300.0
2007-12-06 12:00:00,37.52,37.61,37.46,37.61,274100.0,23.915,23.9724,23.8768,23.9724,274100.0
2007-12-06 12:30:00,37.61,37.87,37.6,37.82,308300.0,23.9724,24.1381,23.966,24.1062,308300.0
2007-12-06 13:00:00,37.81,37.88,37.67,37.72,394500.0,24.0999,24.1445,24.0106,24.0425,394500.0
2007-12-06 13:30:00,37.71,37.72,37.49,37.55,330000.0,24.0361,24.0425,23.8959,23.9342,330000.0
2007-12-06 14:00:00,37.55,37.78,37.46,37.75,278000.0,23.9342,24.0808,23.8768,24.0616,278000.0
2007-12-06 14:30:00,37.77,38.03,37.76,37.97,404500.0,24.0744,24.2401,24.068,24.2019,404500.0
2007-12-06 15:00:00,37.96,38.07,37.94,38.01,529200.0,24.1955,24.2656,24.1827,24.2274,529200.0
2007-12-06 15:30:00,38.02,38.12,37.63,37.8,1700300.0,24.2337,24.2975,23.9851,24.0935,1700300.0
2007-12-07 09:30:00,37.87,39.0,37.7,38.82,924700.0,24.1381,24.8584,24.0298,24.7436,924700.0
2007-12-07 10:00:00,38.8,38.96,38.3,38.41,470600.0,24.7309,24.8329,24.4122,24.4823,470600.0
2007-12-07 10:30:00,38.4,38.62,38.36,38.45,371700.0,24.4759,24.6162,24.4504,24.5078,371700.0
2007-12-07 11:00:00,38.45,38.45,38.11,38.16,313500.0,24.5078,24.5078,24.2911,24.323,313500.0
2007-12-07 11:30:00,38.15,38.42,38.15,38.42,274100.0,24.3166,24.4887,24.3166,24.4887,274100.0
2007-12-07 12:00:00,38.42,38.48,38.34,38.42,228500.0,24.4887,24.5269,24.4377,24.4887,228500.0
2007-12-07 12:30:00,38.42,38.43,38.34,38.35,205400.0,24.4887,24.4951,24.4377,24.4441,205400.0
2007-12-07 13:00:00,38.35,38.48,38.34,38.39,155900.0,24.4441,24.5269,24.4377,24.4696,155900.0
2007-12-07 13:30:00,38.4,38.42,38.28,38.32,138800.0,24.4759,24.4887,24.3994,24.4249,138800.0
2007-12-07 14:00:00,38.32,38.38,38.28,38.36,110100.0,24.4249,24.4632,24.3994,24.4504,110100.0
2007-12-07 14:30:00,38.35,38.46,38.34,38.41,195800.0,24.4441,24.5142,24.4377,24.4823,195800.0
2007-12-07 15:00:00,38.41,38.58,38.33,38.56,423300.0,24.4823,24.5907,24.4313,24.5779,423300.0
2007-12-07 15:30:00,38.55,38.6,38.4,38.51,630500.0,24.5715,24.6034,24.4759,24.5461,630500.0
2007-12-10 09:30:00,38.7,38.74,38.34,38.51,352900.0,24.6672,24.6927,24.4377,24.5461,352900.0
2007-12-10 10:00:00,38.52,38.9,38.52,38.85,286500.0,24.5524,24.7946,24.5524,24.7628,286500.0
2007-12-10 10:30:00,38.85,39.0,38.64,38.7,222800.0,24.7628,24.8584,24.6289,24.6672,222800.0
2007-12-10 11:00:00,38.7,38.75,38.5,38.63,163900.0,24.6672,24.699,24.5397,24.6225,163900.0
2007-12-10 11:30:00,38.62,38.74,38.54,38.71,126800.0,24.6162,24.6927,24.5652,24.6735,126800.0
2007-12-10 12:00:00,38.7,38.73,38.5,38.51,156500.0,24.6672,24.6863,24.5397,24.5461,156500.0
2007-12-10 12:30:00,38.52,38.72,38.51,38.6,153100.0,24.5524,24.6799,24.5461,24.6034,153100.0
2007-12-10 13:00:00,38.59,38.6,38.49,38.49,233400.0,24.597,24.6034,24.5333,24.5333,233400.0
2007-12-10 13:30:00,38.49,38.52,38.39,38.42,386900.0,24.5333,24.5524,24.4696,24.4887,386900.0
2007-12-10 14:00:00,38.41,38.43,38.37,38.39,290200.0,24.4823,24.4951,24.4568,24.4696,290200.0
2007-12-10 14:30:00,38.4,38.46,38.36,38.37,227600.0,24.4759,24.5142,24.4504,24.4568,227600.0
2007-12-10 15:00:00,38.38,38.59,38.36,38.56,221900.0,24.4632,24.597,24.4504,24.5779,221900.0
2007-12-10 15:30:00,38.55,38.66,38.54,38.64,465700.0,24.5715,24.6417,24.5652,24.6289,465700.0
2007-12-11 09:30:00,38.59,38.93,38.59,38.77,346400.0,24.597,24.8138,24.597,24.7118,346400.0
2007-12-11 10:00:00,38.76,38.8,38.52,38.54,231500.0,24.7054,24.7309,24.5524,24.5652,231500.0
2007-12-11 10:30:00,38.55,38.57,38.17,38.17,369500.0,24.5715,24.5843,24.3293,24.3293,369500.0
2007-12-11 11:00:00,38.16,38.18,38.06,38.12,236300.0,24.323,24.3357,24.2592,24.2975,236300.0
2007-12-11 11:30:00,38.12,38.15,38.06,38.06,191200.0,24.2975,24.3166,24.2592,24.2592,191200.0
2007-12-11 12:00:00,38.06,38.1,37.83,37.88,233600.0,24.2592,24.2847,24.1126,24.1445,233600.0
2007-12-11 12:30:00,37.88,38.08,37.86,37.98,175000.0,24.1445,24.272,24.1317,24.2082,175000.0
2007-12-11 13:00:00,37.98,38.06,37.95,37.95,193400.0,24.2082,24.2592,24.1891,24.1891,193400.0
2007-12-11 13:30:00,37.95,38.0,37.83,37.92,282100.0,24.1891,24.221,24.1126,24.17,282100.0
2007-12-11 14:00:00,37.93,38.16,37.68,37.75,390000.0,24.1764,24.323,24.017,24.0616,390000.0
2007-12-11 14:30:00,37.76,37.77,37.43,37.63,437800.0,24.068,24.0744,23.8577,23.9851,437800.0
2007-12-11 15:00:00,37.62,37.64,37.33,37.44,437500.0,23.9788,23.9915,23.7939,23.864,437500.0
2007-12-11 15:30:00,37.44,37.48,37.11,37.24,867700.0,23.864,23.8895,23.6537,23.7366,867700.0
2007-12-12 09:30:00,38.03,38.73,38.03,38.7,781400.0,24.2401,24.6863,24.2401,24.6672,781400.0
2007-12-12 10:00:00,38.7,38.84,38.41,38.84,474600.0,24.6672,24.7564,24.4823,24.7564,474600.0
2007-12-12 10:30:00,38.83,38.85,38.44,38.54,298800.0,24.75,24.7628,24.5014,24.5652,298800.0
2007-12-12 11:00:00,38.53,38.94,38.53,38.93,316100.0,24.5588,24.8201,24.5588,24.8138,316100.0
2007-12-12 11:30:00,38.93,38.98,38.81,38.93,228900.0,24.8138,24.8456,24.7373,24.8138,228900.0
2007-12-12 12:00:00,38.94,38.94,38.67,38.79,267000.0,24.8201,24.8201,24.648,24.7245,267000.0
2007-12-12 12:30:00,38.78,38.78,38.37,38.72,289500.0,24.7181,24.7181,24.4568,24.6799,289500.0
2007-12-12 13:00:00,38.73,38.87,38.55,38.63,204400.0,24.6863,24.7755,24.5715,24.6225,204400.0
2007-12-12 13:30:00,38.62,38.79,38.55,38.73,285900.0,24.6162,24.7245,24.5715,24.6863,285900.0
2007-12-12 14:00:00,38.74,38.88,38.68,38.77,234400.0,24.6927,24.7819,24.6544,24.7118,234400.0
2007-12-12 14:30:00,38.77,38.89,38.62,38.62,335500.0,24.7118,24.7883,24.6162,24.6162,335500.0
2007-12-12 15:00:00,38.61,38.63,38.08,38.22,720100.0,24.6098,24.6225,24.272,24.3612,720100.0
2007-12-12 15:30:00,38.22,38.81,38.15,38.78,903600.0,24.3612,24.7373,24.3166,24.7181,903600.0
2007-12-13 09:30:00,38.55,39.07,38.33,38.55,745200.0,24.5715,24.903,24.4313,24.5715,745200.0
2007-12-13 10:00:00,38.55,38.68,38.32,38.39,512000.0,24.5715,24.6544,24.4249,24.4696,512000.0
2007-12-13 10:30:00,38.37,38.45,38.04,38.14,230900.0,24.4568,24.5078,24.2465,24.3102,230900.0
2007-12-13 11:00:00,38.12,38.16,37.91,38.15,285500.0,24.2975,24.323,24.1636,24.3166,285500.0
2007-12-13 11:30:00,38.14,38.35,38.1,38.35,167300.0,24.3102,24.4441,24.2847,24.4441,167300.0
2007-12-13 12:00:00,38.34,38.36,38.16,38.23,118400.0,24.4377,24.4504,24.323,24.3676,118400.0
2007-12-13 12:30:00,38.24,38.28,38.06,38.07,166100.0,24.374,24.3994,24.2592,24.2656,166100.0
2007-12-13 13:00:00,38.06,38.12,37.87,37.93,134600.0,24.2592,24.2975,24.1381,24.1764,134600.0
2007-12-13 13:30:00,37.95,38.0,37.82,37.94,154200.0,24.1891,24.221,24.1062,24.1827,154200.0
2007-12-13 14:00:00,37.94,38.14,37.87,38.03,151500.0,24.1827,24.3102,24.1381,24.2401,151500.0
2007-12-13 14:30:00,38.03,38.09,37.98,38.04,191500.0,24.2401,24.2783,24.2082,24.2465,191500.0
2007-12-13 15:00:00,38.03,38.28,37.98,38.25,199000.0,24.2401,24.3994,24.2082,24.3803,199000.0
2007-12-13 15:30:00,38.25,38.36,38.2,38.35,376100.0,24.3803,24.4504,24.3485,24.4441,376100.0
2007-12-14 09:30:00,38.23,39.5,37.96,39.39,879700.0,24.3676,25.1771,24.1955,25.107,879700.0
2007-12-14 10:00:00,39.38,39.9,39.18,39.71,1010800.0,25.1006,25.432,24.9731,25.3109,1010800.0
2007-12-14 10:30:00,39.71,40.16,39.68,39.99,1223000.0,25.3109,25.5978,25.2918,25.4894,1223000.0
2007-12-14 11:00:00,39.99,40.16,39.57,39.69,661400.0,25.4894,25.5978,25.2217,25.2982,661400.0
2007-12-14 11:30:00,39.69,39.7,39.42,39.48,317800.0,25.2982,25.3045,25.1261,25.1643,317800.0
2007-12-14 12:00:00,39.48,39.76,39.47,39.71,281100.0,25.1643,25.3428,25.1579,25.3109,281100.0
2007-12-14 12:30:00,39.7,39.78,39.42,39.44,627800.0,25.3045,25.3555,25.1261,25.1388,627800.0
2007-12-14 13:00:00,39.44,39.45,39.2,39.45,353400.0,25.1388,25.1452,24.9859,25.1452,353400.0
2007-12-14 13:30:00,39.46,39.49,39.21,39.37,189600.0,25.1516,25.1707,24.9922,25.0942,189600.0
2007-12-14 14:00:00,39.36,39.43,39.2,39.36,234000.0,25.0878,25.1325,24.9859,25.0878,234000.0
2007-12-14 14:30:00,39.35,39.42,39.17,39.18,223400.0,25.0815,25.1261,24.9667,24.9731,223400.0
2007-12-14 15:00:00,39.2,39.2,38.89,39.16,361100.0,24.9859,24.9859,24.7883,24.9604,361100.0
2007-12-14 15:30:00,39.16,39.32,39.05,39.09,844900.0,24.9604,25.0623,24.8902,24.9157,844900.0
2007-12-17 09:30:00,38.98,39.57,38.88,39.38,453700.0,24.8456,25.2217,24.7819,25.1006,453700.0
2007-12-17 10:00:00,39.39,40.19,39.38,40.13,675400.0,25.107,25.6169,25.1006,25.5786,675400.0
2007-12-17 10:30:00,40.11,40.17,39.98,40.1,445300.0,25.5659,25.6041,25.483,25.5595,445300.0
2007-12-17 11:00:00,40.09,40.6,40.03,40.4,866600.0,25.5531,25.8782,25.5149,25.7507,866600.0
2007-12-17 11:30:00,40.4,40.41,39.79,39.88,677500.0,25.7507,25.7571,25.3619,25.4193,677500.0
2007-12-17 12:00:00,39.89,40.15,39.87,40.04,268100.0,25.4257,25.5914,25.4129,25.5213,268100.0
2007-12-17 12:30:00,40.04,40.1,39.66,39.85,331600.0,25.5213,25.5595,25.2791,25.4002,331600.0
2007-12-17 13:00:00,39.85,39.92,39.6,39.86,289200.0,25.4002,25.4448,25.2408,25.4065,289200.0
2007-12-17 13:30:00,39.87,40.01,39.73,39.73,643500.0,25.4129,25.5021,25.3237,25.3237,643500.0
2007-12-17 14:00:00,39.73,40.03,39.71,40.02,337400.0,25.3237,25.5149,25.3109,25.5085,337400.0
2007-12-17 14:30:00,40.01,40.03,39.86,39.97,261700.0,25.5021,25.5149,25.4065,25.4766,261700.0
2007-12-17 15:00:00,39.96,39.97,39.72,39.81,401500.0,25.4703,25.4766,25.3173,25.3747,401500.0
2007-12-17 15:30:00,39.81,39.99,39.69,39.8,729900.0,25.3747,25.4894,25.2982,25.3683,729900.0
2007-12-18 09:30:00,39.96,40.72,39.9,40.71,963300.0,25.4703,25.9547,25.432,25.9483,963300.0
2007-12-18 10:00:00,40.7,40.74,40.1,40.12,522200.0,25.9419,25.9674,25.5595,25.5723,522200.0
2007-12-18 10:30:00,40.11,40.15,39.76,39.76,385300.0,25.5659,25.5914,25.3428,25.3428,385300.0
2007-12-18 11:00:00,39.76,40.04,39.57,40.0,491800.0,25.3428,25.5213,25.2217,25.4958,491800.0
2007-12-18 11:30:00,40.0,40.04,39.62,39.64,348500.0,25.4958,25.5213,25.2536,25.2663,348500.0
2007-12-18 12:00:00,39.64,39.64,39.28,39.4,339500.0,25.2663,25.2663,25.0368,25.1133,339500.0
2007-12-18 12:30:00,39.4,39.73,39.4,39.71,228900.0,25.1133,25.3237,25.1133,25.3109,228900.0
2007-12-18 13:00:00,39.71,39.95,39.63,39.92,196400.0,25.3109,25.4639,25.2599,25.4448,196400.0
2007-12-18 13:30:00,39.92,40.05,39.86,39.9,229000.0,25.4448,25.5276,25.4065,25.432,229000.0
2007-12-18 14:00:00,39.89,40.07,39.89,39.96,312300.0,25.4257,25.5404,25.4257,25.4703,312300.0
2007-12-18 14:30:00,39.96,40.01,39.87,39.89,234000.0,25.4703,25.5021,25.4129,25.4257,234000.0
2007-12-18 15:00:00,39.9,39.95,39.81,39.92,201800.0,25.432,25.4639,25.3747,25.4448,201800.0
2007-12-18 15:30:00,39.92,40.28,39.9,40.24,1165000.0,25.4448,25.6742,25.432,25.6487,1165000.0
2007-12-19 09:30:00,40.2,40.63,39.9,40.55,600500.0,25.6232,25.8973,25.432,25.8463,600500.0
2007-12-19 10:00:00,40.57,41.28,40.36,41.28,964000.0,25.8591,26.3116,25.7252,26.3116,964000.0
2007-12-19 10:30:00,41.27,41.7,40.94,41.17,1494500.0,26.3053,26.5793,26.0949,26.2415,1494500.0
2007-12-19 11:00:00,41.17,41.4,41.01,41.11,723600.0,26.2415,26.3881,26.1395,26.2033,723600.0
2007-12-19 11:30:00,41.12,41.45,40.98,41.25,621300.0,26.2096,26.42,26.1204,26.2925,621300.0
2007-12-19 12:00:00,41.26,41.49,41.18,41.32,441000.0,26.2989,26.4455,26.2479,26.3371,441000.0
2007-12-19 12:30:00,41.31,41.31,40.99,41.0,341100.0,26.3308,26.3308,26.1268,26.1332,341100.0
2007-12-19 13:00:00,41.0,41.08,40.91,41.03,353000.0,26.1332,26.1842,26.0758,26.1523,353000.0
2007-12-19 13:30:00,41.04,41.21,41.0,41.16,299700.0,26.1587,26.267,26.1332,26.2351,299700.0
2007-12-19 14:00:00,41.14,41.4,41.1,41.24,286500.0,26.2224,26.3881,26.1969,26.2861,286500.0
2007-12-19 14:30:00,41.24,41.38,41.15,41.35,358400.0,26.2861,26.3754,26.2288,26.3562,358400.0
2007-12-19 15:00:00,41.35,41.63,41.28,41.5,608200.0,26.3562,26.5347,26.3116,26.4519,608200.0
2007-12-19 15:30:00,41.5,41.58,41.37,41.42,1138800.0,26.4519,26.5029,26.369,26.4009,1138800.0
2007-12-20 09:30:00,41.6,42.15,41.51,42.09,1200600.0,26.5156,26.8662,26.4582,26.8279,1200600.0
2007-12-20 10:00:00,42.07,42.3,42.0,42.27,751800.0,26.8152,26.9618,26.7706,26.9427,751800.0
2007-12-20 10:30:00,42.27,42.69,42.12,42.39,1163400.0,26.9427,27.2104,26.847,27.0191,1163400.0
2007-12-20 11:00:00,42.39,42.45,42.16,42.22,893000.0,27.0191,27.0574,26.8725,26.9108,893000.0
2007-12-20 11:30:00,42.22,42.65,42.18,42.5,732300.0,26.9108,27.1849,26.8853,27.0893,732300.0
2007-12-20 12:00:00,42.51,42.69,42.42,42.62,992400.0,27.0956,27.2104,27.0383,27.1657,992400.0
2007-12-20 12:30:00,42.62,43.09,42.57,43.05,1306100.0,27.1657,27.4653,27.1339,27.4398,1306100.0
2007-12-20 13:00:00,43.04,43.1,42.95,42.99,495700.0,27.4334,27.4717,27.3761,27.4016,495700.0
2007-12-20 13:30:00,42.98,43.04,42.93,43.02,540500.0,27.3952,27.4334,27.3633,27.4207,540500.0
2007-12-20 14:00:00,43.02,43.1,42.97,43.08,551100.0,27.4207,27.4717,27.3888,27.4589,551100.0
2007-12-20 14:30:00,43.08,43.2,42.89,42.99,934000.0,27.4589,27.5354,27.3378,27.4016,934000.0
2007-12-20 15:00:00,43.0,43.3,42.98,43.23,1117100.0,27.408,27.5992,27.3952,27.5546,1117100.0
2007-12-20 15:30:00,43.24,43.37,43.15,43.31,1321700.0,27.5609,27.6438,27.5036,27.6055,1321700.0
2007-12-21 09:30:00,43.6,43.84,42.89,43.51,2036100.0,27.7904,27.9434,27.3378,27.733,2036100.0
2007-12-21 10:00:00,43.52,43.68,43.4,43.68,683500.0,27.7394,27.8414,27.6629,27.8414,683500.0
2007-12-21 10:30:00,43.68,43.88,43.62,43.69,341600.0,27.8414,27.9689,27.8031,27.8478,341600.0
2007-12-21 11:00:00,43.69,43.79,43.6,43.69,544100.0,27.8478,27.9115,27.7904,27.8478,544100.0
2007-12-21 11:30:00,43.7,44.06,43.7,43.99,953800.0,27.8541,28.0836,27.8541,28.039,953800.0
2007-12-21 12:00:00,43.99,44.0,43.75,43.91,979900.0,28.039,28.0453,27.886,27.988,979900.0
2007-12-21 12:30:00,43.91,43.92,43.83,43.9,708100.0,27.988,27.9944,27.937,27.9816,708100.0
2007-12-21 13:00:00,43.9,43.92,43.73,43.9,701600.0,27.9816,27.9944,27.8732,27.9816,701600.0
2007-12-21 13:30:00,43.9,43.95,43.82,43.89,521200.0,27.9816,28.0135,27.9306,27.9752,521200.0
2007-12-21 14:00:00,43.89,43.99,43.88,43.97,351400.0,27.9752,28.039,27.9689,28.0262,351400.0
2007-12-21 14:30:00,43.98,44.03,43.93,44.0,411200.0,28.0326,28.0645,28.0007,28.0453,411200.0
2007-12-21 15:00:00,44.0,44.15,44.0,44.13,439800.0,28.0453,28.141,28.0453,28.1282,439800.0
2007-12-21 15:30:00,44.13,44.35,44.04,44.29,1594500.0,28.1282,28.2684,28.0708,28.2302,1594500.0
2007-12-24 09:30:00,44.28,44.76,43.91,44.69,638900.0,28.2238,28.5298,27.988,28.4851,638900.0
2007-12-24 10:00:00,44.69,45.02,44.0,44.95,669400.0,28.4851,28.6955,28.0453,28.6509,669400.0
2007-12-24 10:30:00,44.95,45.29,44.95,45.11,568100.0,28.6509,28.8676,28.6509,28.7529,568100.0
2007-12-24 11:00:00,45.11,45.17,44.9,44.95,296300.0,28.7529,28.7911,28.619,28.6509,296300.0
2007-12-24 11:30:00,44.95,45.3,44.92,45.13,283400.0,28.6509,28.874,28.6317,28.7656,283400.0
2007-12-24 12:00:00,45.13,45.15,44.91,44.99,298200.0,28.7656,28.7783,28.6254,28.6764,298200.0
2007-12-24 12:30:00,45.0,45.14,44.77,45.07,469800.0,28.6827,28.772,28.5361,28.7274,469800.0
2007-12-24 13:00:00,45.11,45.11,44.99,45.07,88500.0,28.7529,28.7529,28.6764,28.7274,88500.0
2007-12-24 13:30:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:00:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:30:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:00:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:30:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-26 09:30:00,44.99,45.99,44.95,45.97,827900.0,28.6764,29.3138,28.6509,29.301,827900.0
2007-12-26 10:00:00,45.99,45.99,45.35,45.56,475500.0,29.3138,29.3138,28.9058,29.0397,475500.0
2007-12-26 10:30:00,45.56,45.8,45.52,45.7,307100.0,29.0397,29.1927,29.0142,29.1289,307100.0
2007-12-26 11:00:00,45.7,45.8,45.58,45.67,508800.0,29.1289,29.1927,29.0524,29.1098,508800.0
2007-12-26 11:30:00,45.67,45.97,45.55,45.71,585500.0,29.1098,29.301,29.0333,29.1353,585500.0
2007-12-26 12:00:00,45.71,45.87,45.52,45.59,238000.0,29.1353,29.2373,29.0142,29.0588,238000.0
2007-12-26 12:30:00,45.58,45.63,45.3,45.38,258400.0,29.0524,29.0843,28.874,28.9249,258400.0
2007-12-26 13:00:00,45.38,45.49,45.26,45.44,215100.0,28.9249,28.9951,28.8485,28.9632,215100.0
2007-12-26 13:30:00,45.44,45.75,45.41,45.74,233900.0,28.9632,29.1608,28.9441,29.1544,233900.0
2007-12-26 14:00:00,45.74,45.9,45.61,45.75,229500.0,29.1544,29.2564,29.0715,29.1608,229500.0
2007-12-26 14:30:00,45.75,45.77,45.59,45.65,483600.0,29.1608,29.1735,29.0588,29.097,483600.0
2007-12-26 15:00:00,45.65,45.69,45.57,45.6,261100.0,29.097,29.1225,29.0461,29.0652,261100.0
2007-12-26 15:30:00,45.6,45.81,45.59,45.79,507600.0,29.0652,29.199,29.0588,29.1863,507600.0
2007-12-27 09:30:00,45.04,45.73,45.04,45.64,665900.0,28.7082,29.148,28.7082,29.0907,665900.0
2007-12-27 10:00:00,45.64,45.8,45.47,45.72,399100.0,29.0907,29.1927,28.9823,29.1417,399100.0
2007-12-27 10:30:00,45.73,45.74,45.02,45.6,425900.0,29.148,29.1544,28.6955,29.0652,425900.0
2007-12-27 11:00:00,45.6,45.7,45.47,45.67,364100.0,29.0652,29.1289,28.9823,29.1098,364100.0
2007-12-27 11:30:00,45.65,45.87,45.6,45.77,312100.0,29.097,29.2373,29.0652,29.1735,312100.0
2007-12-27 12:00:00,45.77,45.94,45.56,45.9,467700.0,29.1735,29.2819,29.0397,29.2564,467700.0
2007-12-27 12:30:00,45.9,45.96,45.79,45.93,788500.0,29.2564,29.2946,29.1863,29.2755,788500.0
2007-12-27 13:00:00,45.93,46.0,45.9,45.97,484100.0,29.2755,29.3201,29.2564,29.301,484100.0
2007-12-27 13:30:00,45.97,46.05,45.96,46.02,356500.0,29.301,29.352,29.2946,29.3329,356500.0
2007-12-27 14:00:00,46.02,46.13,45.99,46.13,388500.0,29.3329,29.403,29.3138,29.403,388500.0
2007-12-27 14:30:00,46.13,46.16,45.99,46.09,503900.0,29.403,29.4221,29.3138,29.3775,503900.0
2007-12-27 15:00:00,46.09,46.29,46.09,46.24,440800.0,29.3775,29.505,29.3775,29.4731,440800.0
2007-12-27 15:30:00,46.24,46.3,46.03,46.1,874400.0,29.4731,29.5114,29.3393,29.3839,874400.0
2007-12-28 09:30:00,45.94,46.8,45.94,46.74,758500.0,29.2819,29.83,29.2819,29.7918,758500.0
2007-12-28 10:00:00,46.74,46.75,46.14,46.58,345900.0,29.7918,29.7982,29.4094,29.6898,345900.0
2007-12-28 10:30:00,46.62,46.63,46.28,46.28,68200.0,29.7153,29.7217,29.4986,29.4986,68200.0
2007-12-28 11:00:00,46.29,46.96,46.22,46.91,459400.0,29.505,29.932,29.4604,29.9002,459400.0
2007-12-28 11:30:00,46.92,47.03,46.75,46.92,473100.0,29.9065,29.9766,29.7982,29.9065,473100.0
2007-12-28 12:00:00,46.91,47.01,46.8,46.97,524600.0,29.9002,29.9639,29.83,29.9384,524600.0
2007-12-28 12:30:00,46.97,46.99,46.75,46.78,467300.0,29.9384,29.9512,29.7982,29.8173,467300.0
2007-12-28 13:00:00,46.79,46.79,46.65,46.73,304300.0,29.8237,29.8237,29.7344,29.7854,304300.0
2007-12-28 13:30:00,46.72,46.86,46.62,46.69,295300.0,29.7791,29.8683,29.7153,29.7599,295300.0
2007-12-28 14:00:00,46.67,47.1,46.67,47.06,354100.0,29.7472,30.0213,29.7472,29.9958,354100.0
2007-12-28 14:30:00,47.06,47.13,46.92,47.07,281000.0,29.9958,30.0404,29.9065,30.0021,281000.0
2007-12-28 15:00:00,47.07,47.18,46.94,47.17,298800.0,30.0021,30.0723,29.9193,30.0659,298800.0
2007-12-28 15:30:00,47.17,47.29,47.0,47.03,590600.0,30.0659,30.1424,29.9575,29.9766,590600.0
2007-12-31 09:30:00,47.03,47.1,46.67,47.03,488200.0,29.9766,30.0213,29.7472,29.9766,488200.0
2007-12-31 10:00:00,47.03,47.33,46.94,47.01,329700.0,29.9766,30.1679,29.9193,29.9639,329700.0
2007-12-31 10:30:00,47.01,47.04,46.96,47.01,285200.0,29.9639,29.983,29.932,29.9639,285200.0
2007-12-31 11:00:00,47.0,47.05,46.47,46.5,720000.0,29.9575,29.9894,29.6197,29.6388,720000.0
2007-12-31 11:30:00,46.5,46.58,46.17,46.24,438400.0,29.6388,29.6898,29.4285,29.4731,438400.0
2007-12-31 12:00:00,46.24,46.24,45.72,45.86,677600.0,29.4731,29.4731,29.1417,29.2309,677600.0
2007-12-31 12:30:00,45.86,46.23,45.84,46.11,409200.0,29.2309,29.4667,29.2181,29.3902,409200.0
2007-12-31 13:00:00,46.1,46.18,46.0,46.17,138800.0,29.3839,29.4349,29.3201,29.4285,138800.0
2007-12-31 13:30:00,46.17,46.78,46.17,46.78,439100.0,29.4285,29.8173,29.4285,29.8173,439100.0
2007-12-31 14:00:00,46.78,47.2,46.76,47.13,389100.0,29.8173,30.085,29.8046,30.0404,389100.0
2007-12-31 14:30:00,47.13,47.25,46.84,46.85,444500.0,30.0404,30.1169,29.8555,29.8619,444500.0
2007-12-31 15:00:00,46.84,47.0,46.61,46.66,415300.0,29.8555,29.9575,29.7089,29.7408,415300.0
2007-12-31 15:30:00,46.65,46.74,46.36,46.5,794500.0,29.7344,29.7918,29.5496,29.6388,794500.0
2008-01-02 09:30:00,46.38,46.5,46.0,46.13,1154900.0,29.5623,29.6388,29.3201,29.403,1154900.0
2008-01-02 10:00:00,46.13,46.31,45.86,45.99,1036500.0,29.403,29.5177,29.2309,29.3138,1036500.0
2008-01-02 10:30:00,45.99,46.07,45.88,45.97,595300.0,29.3138,29.3648,29.2436,29.301,595300.0
2008-01-02 11:00:00,45.97,46.09,45.79,46.09,568800.0,29.301,29.3775,29.1863,29.3775,568800.0
2008-01-02 11:30:00,46.09,46.1,45.38,45.56,936900.0,29.3775,29.3839,28.9249,29.0397,936900.0
2008-01-02 12:00:00,45.55,45.56,44.94,45.16,966400.0,29.0333,29.0397,28.6445,28.7847,966400.0
2008-01-02 12:30:00,45.17,45.25,45.03,45.11,501500.0,28.7911,28.8421,28.7019,28.7529,501500.0
2008-01-02 13:00:00,45.11,45.17,44.94,44.99,418000.0,28.7529,28.7911,28.6445,28.6764,418000.0
2008-01-02 13:30:00,44.99,45.03,44.89,45.0,588300.0,28.6764,28.7019,28.6126,28.6827,588300.0
2008-01-02 14:00:00,45.01,45.16,44.9,45.08,1183500.0,28.6891,28.7847,28.619,28.7337,1183500.0
2008-01-02 14:30:00,45.08,45.13,45.0,45.07,773400.0,28.7337,28.7656,28.6827,28.7274,773400.0
2008-01-02 15:00:00,45.07,45.09,44.92,45.03,1477900.0,28.7274,28.7401,28.6317,28.7019,1477900.0
2008-01-02 15:30:00,45.02,45.37,44.98,45.31,1243400.0,28.6955,28.9186,28.67,28.8803,1243400.0
2008-01-03 09:30:00,45.42,45.75,45.1,45.54,700100.0,28.9504,29.1608,28.7465,29.0269,700100.0
2008-01-03 10:00:00,45.55,46.0,45.5,45.98,600500.0,29.0333,29.3201,29.0014,29.3074,600500.0
2008-01-03 10:30:00,45.99,45.99,45.74,45.89,419100.0,29.3138,29.3138,29.1544,29.25,419100.0
2008-01-03 11:00:00,45.89,46.03,45.81,45.97,431500.0,29.25,29.3393,29.199,29.301,431500.0
2008-01-03 11:30:00,45.98,46.12,45.86,46.05,459000.0,29.3074,29.3966,29.2309,29.352,459000.0
2008-01-03 12:00:00,46.04,46.28,46.03,46.25,474000.0,29.3456,29.4986,29.3393,29.4795,474000.0
2008-01-03 12:30:00,46.25,46.3,45.86,45.88,449100.0,29.4795,29.5114,29.2309,29.2436,449100.0
2008-01-03 13:00:00,45.89,46.16,45.89,46.01,250700.0,29.25,29.4221,29.25,29.3265,250700.0
2008-01-03 13:30:00,46.0,46.07,45.91,45.92,290200.0,29.3201,29.3648,29.2628,29.2691,290200.0
2008-01-03 14:00:00,45.92,45.97,45.85,45.86,253100.0,29.2691,29.301,29.2245,29.2309,253100.0
2008-01-03 14:30:00,45.86,45.87,45.62,45.68,386400.0,29.2309,29.2373,29.0779,29.1162,386400.0
2008-01-03 15:00:00,45.68,45.74,45.55,45.58,382300.0,29.1162,29.1544,29.0333,29.0524,382300.0
2008-01-03 15:30:00,45.57,45.86,45.55,45.67,565700.0,29.0461,29.2309,29.0333,29.1098,565700.0
2008-01-04 09:30:00,45.3,45.96,45.18,45.42,799300.0,28.874,29.2946,28.7975,28.9504,799300.0
2008-01-04 10:00:00,45.42,45.6,45.15,45.24,489800.0,28.9504,29.0652,28.7783,28.8357,489800.0
2008-01-04 10:30:00,45.24,45.8,45.21,45.8,390200.0,28.8357,29.1927,28.8166,29.1927,390200.0
2008-01-04 11:00:00,45.8,46.28,45.73,46.21,501600.0,29.1927,29.4986,29.148,29.454,501600.0
2008-01-04 11:30:00,46.2,46.55,46.06,46.47,935400.0,29.4476,29.6707,29.3584,29.6197,935400.0
2008-01-04 12:00:00,46.48,46.79,46.47,46.61,538400.0,29.6261,29.8237,29.6197,29.7089,538400.0
2008-01-04 12:30:00,46.62,46.78,46.36,46.38,550000.0,29.7153,29.8173,29.5496,29.5623,550000.0
2008-01-04 13:00:00,46.39,46.44,46.1,46.14,330900.0,29.5687,29.6006,29.3839,29.4094,330900.0
2008-01-04 13:30:00,46.14,46.4,45.99,46.3,290400.0,29.4094,29.5751,29.3138,29.5114,290400.0
2008-01-04 14:00:00,46.3,46.3,46.0,46.0,247500.0,29.5114,29.5114,29.3201,29.3201,247500.0
2008-01-04 14:30:00,46.01,46.07,45.73,45.83,415500.0,29.3265,29.3648,29.148,29.2118,415500.0
2008-01-04 15:00:00,45.83,46.07,45.73,46.04,484600.0,29.2118,29.3648,29.148,29.3456,484600.0
2008-01-04 15:30:00,46.04,46.07,45.74,45.78,677800.0,29.3456,29.3648,29.1544,29.1799,677800.0
2008-01-07 09:30:00,46.04,46.17,45.37,45.98,842600.0,29.3456,29.4285,28.9186,29.3074,842600.0
2008-01-07 10:00:00,45.98,45.99,45.45,45.47,776300.0,29.3074,29.3138,28.9696,28.9823,776300.0
2008-01-07 10:30:00,45.46,45.8,45.2,45.6,1038700.0,28.9759,29.1927,28.8102,29.0652,1038700.0
2008-01-07 11:00:00,45.6,45.75,45.47,45.61,372200.0,29.0652,29.1608,28.9823,29.0715,372200.0
2008-01-07 11:30:00,45.61,45.76,45.5,45.64,555500.0,29.0715,29.1672,29.0014,29.0907,555500.0
2008-01-07 12:00:00,45.64,45.76,45.55,45.66,425200.0,29.0907,29.1672,29.0333,29.1034,425200.0
2008-01-07 12:30:00,45.67,45.99,45.63,45.99,386200.0,29.1098,29.3138,29.0843,29.3138,386200.0
2008-01-07 13:00:00,45.97,45.97,45.77,45.85,440700.0,29.301,29.301,29.1735,29.2245,440700.0
2008-01-07 13:30:00,45.84,45.86,45.64,45.79,310100.0,29.2181,29.2309,29.0907,29.1863,310100.0
2008-01-07 14:00:00,45.79,45.82,45.47,45.55,452500.0,29.1863,29.2054,28.9823,29.0333,452500.0
2008-01-07 14:30:00,45.55,45.75,45.5,45.66,487800.0,29.0333,29.1608,29.0014,29.1034,487800.0
2008-01-07 15:00:00,45.66,45.75,45.55,45.65,508700.0,29.1034,29.1608,29.0333,29.097,508700.0
2008-01-07 15:30:00,45.66,46.0,45.51,45.87,866000.0,29.1034,29.3201,29.0078,29.2373,866000.0
2008-01-08 09:30:00,46.15,46.15,44.9,45.28,1571600.0,29.4157,29.4157,28.619,28.8612,1571600.0
2008-01-08 10:00:00,45.27,46.24,45.04,45.95,714000.0,28.8548,29.4731,28.7082,29.2883,714000.0
2008-01-08 10:30:00,45.97,46.02,45.8,45.86,544600.0,29.301,29.3329,29.1927,29.2309,544600.0
2008-01-08 11:00:00,45.84,46.25,45.77,46.13,551700.0,29.2181,29.4795,29.1735,29.403,551700.0
2008-01-08 11:30:00,46.15,46.15,45.52,45.89,816500.0,29.4157,29.4157,29.0142,29.25,816500.0
2008-01-08 12:00:00,45.89,45.96,45.8,45.9,274100.0,29.25,29.2946,29.1927,29.2564,274100.0
2008-01-08 12:30:00,45.9,46.18,45.84,46.0,305200.0,29.2564,29.4349,29.2181,29.3201,305200.0
2008-01-08 13:00:00,46.0,46.13,45.97,46.0,363900.0,29.3201,29.403,29.301,29.3201,363900.0
2008-01-08 13:30:00,46.0,46.05,45.9,46.04,345500.0,29.3201,29.352,29.2564,29.3456,345500.0
2008-01-08 14:00:00,46.04,46.05,45.85,46.0,477700.0,29.3456,29.352,29.2245,29.3201,477700.0
2008-01-08 14:30:00,46.0,46.0,45.5,45.53,455000.0,29.3201,29.3201,29.0014,29.0206,455000.0
2008-01-08 15:00:00,45.53,45.55,45.12,45.31,656800.0,29.0206,29.0333,28.7592,28.8803,656800.0
2008-01-08 15:30:00,45.32,45.44,44.94,44.98,1212400.0,28.8867,28.9632,28.6445,28.67,1212400.0
2008-01-09 09:30:00,44.74,44.96,44.15,44.91,1169700.0,28.517,28.6572,28.141,28.6254,1169700.0
2008-01-09 10:00:00,44.91,45.15,44.82,44.94,878300.0,28.6254,28.7783,28.568,28.6445,878300.0
2008-01-09 10:30:00,44.95,45.09,44.81,44.88,680500.0,28.6509,28.7401,28.5616,28.6063,680500.0
2008-01-09 11:00:00,44.89,44.95,44.16,44.19,778500.0,28.6126,28.6509,28.1473,28.1664,778500.0
2008-01-09 11:30:00,44.21,44.27,43.72,44.17,1484600.0,28.1792,28.2174,27.8669,28.1537,1484600.0
2008-01-09 12:00:00,44.16,44.23,43.97,44.21,883300.0,28.1473,28.1919,28.0262,28.1792,883300.0
2008-01-09 12:30:00,44.21,44.39,44.08,44.32,630600.0,28.1792,28.2939,28.0963,28.2493,630600.0
2008-01-09 13:00:00,44.35,44.39,43.99,44.12,465400.0,28.2684,28.2939,28.039,28.1218,465400.0
2008-01-09 13:30:00,44.11,44.33,44.04,44.27,489000.0,28.1155,28.2557,28.0708,28.2174,489000.0
2008-01-09 14:00:00,44.27,44.39,44.09,44.39,411500.0,28.2174,28.2939,28.1027,28.2939,411500.0
2008-01-09 14:30:00,44.39,44.68,44.27,44.66,451200.0,28.2939,28.4788,28.2174,28.466,451200.0
2008-01-09 15:00:00,44.64,45.23,44.62,45.0,660900.0,28.4533,28.8293,28.4405,28.6827,660900.0
2008-01-09 15:30:00,45.01,45.26,44.78,45.24,733200.0,28.6891,28.8485,28.5425,28.8357,733200.0
2008-01-10 09:30:00,44.94,45.05,44.6,44.83,839600.0,28.6445,28.7146,28.4278,28.5744,839600.0
2008-01-10 10:00:00,44.83,44.87,44.52,44.61,912500.0,28.5744,28.5999,28.3768,28.4342,912500.0
2008-01-10 10:30:00,44.61,44.79,44.57,44.66,521500.0,28.4342,28.5489,28.4087,28.466,521500.0
2008-01-10 11:00:00,44.65,44.78,44.56,44.67,853800.0,28.4597,28.5425,28.4023,28.4724,853800.0
2008-01-10 11:30:00,44.68,44.7,44.31,44.56,559000.0,28.4788,28.4915,28.2429,28.4023,559000.0
2008-01-10 12:00:00,44.56,44.85,44.48,44.78,704800.0,28.4023,28.5871,28.3513,28.5425,704800.0
2008-01-10 12:30:00,44.78,44.86,44.59,44.8,730100.0,28.5425,28.5935,28.4214,28.5553,730100.0
2008-01-10 13:00:00,44.79,45.01,44.71,44.95,362200.0,28.5489,28.6891,28.4979,28.6509,362200.0
2008-01-10 13:30:00,44.95,45.0,44.47,44.74,743600.0,28.6509,28.6827,28.3449,28.517,743600.0
2008-01-10 14:00:00,44.73,44.94,44.42,44.57,698200.0,28.5106,28.6445,28.313,28.4087,698200.0
2008-01-10 14:30:00,44.57,44.9,44.5,44.71,609000.0,28.4087,28.619,28.364,28.4979,609000.0
2008-01-10 15:00:00,44.72,44.83,44.62,44.79,560400.0,28.5043,28.5744,28.4405,28.5489,560400.0
2008-01-10 15:30:00,44.8,44.89,44.56,44.58,911900.0,28.5553,28.6126,28.4023,28.415,911900.0
2008-01-11 09:30:00,44.26,44.81,43.84,44.75,1078600.0,28.2111,28.5616,27.9434,28.5234,1078600.0
2008-01-11 10:00:00,44.75,44.91,44.11,44.25,713500.0,28.5234,28.6254,28.1155,28.2047,713500.0
2008-01-11 10:30:00,44.24,44.28,44.1,44.2,783000.0,28.1983,28.2238,28.1091,28.1728,783000.0
2008-01-11 11:00:00,44.2,44.21,43.91,44.05,680000.0,28.1728,28.1792,27.988,28.0772,680000.0
2008-01-11 11:30:00,44.05,44.09,43.66,44.01,837700.0,28.0772,28.1027,27.8286,28.0517,837700.0
2008-01-11 12:00:00,44.01,44.07,43.82,44.06,365800.0,28.0517,28.09,27.9306,28.0836,365800.0
2008-01-11 12:30:00,44.05,44.07,43.84,44.07,497900.0,28.0772,28.09,27.9434,28.09,497900.0
2008-01-11 13:00:00,44.06,44.1,43.85,44.02,469500.0,28.0836,28.1091,27.9497,28.0581,469500.0
2008-01-11 13:30:00,44.03,44.19,43.87,43.9,492300.0,28.0645,28.1664,27.9625,27.9816,492300.0
2008-01-11 14:00:00,43.89,43.96,43.67,43.89,439400.0,27.9752,28.0198,27.835,27.9752,439400.0
2008-01-11 14:30:00,43.88,43.93,43.59,43.76,365600.0,27.9689,28.0007,27.784,27.8924,365600.0
2008-01-11 15:00:00,43.76,43.85,43.44,43.73,655700.0,27.8924,27.9497,27.6884,27.8732,655700.0
2008-01-11 15:30:00,43.73,43.79,43.59,43.67,1244100.0,27.8732,27.9115,27.784,27.835,1244100.0
2008-01-14 09:30:00,44.01,45.22,43.65,45.1,1100400.0,28.0517,28.823,27.8223,28.7465,1100400.0
2008-01-14 10:00:00,45.1,45.66,45.1,45.31,874400.0,28.7465,29.1034,28.7465,28.8803,874400.0
2008-01-14 10:30:00,45.31,45.5,45.06,45.48,482900.0,28.8803,29.0014,28.721,28.9887,482900.0
2008-01-14 11:00:00,45.47,45.97,45.45,45.66,676200.0,28.9823,29.301,28.9696,29.1034,676200.0
2008-01-14 11:30:00,45.66,45.79,45.55,45.69,418100.0,29.1034,29.1863,29.0333,29.1225,418100.0
2008-01-14 12:00:00,45.69,45.88,45.53,45.53,380000.0,29.1225,29.2436,29.0206,29.0206,380000.0
2008-01-14 12:30:00,45.52,45.6,45.32,45.42,325900.0,29.0142,29.0652,28.8867,28.9504,325900.0
2008-01-14 13:00:00,45.41,45.43,45.05,45.1,318700.0,28.9441,28.9568,28.7146,28.7465,318700.0
2008-01-14 13:30:00,45.1,45.4,45.05,45.37,478300.0,28.7465,28.9377,28.7146,28.9186,478300.0
2008-01-14 14:00:00,45.38,45.38,45.0,45.11,319600.0,28.9249,28.9249,28.6827,28.7529,319600.0
2008-01-14 14:30:00,45.11,45.5,45.11,45.32,470900.0,28.7529,29.0014,28.7529,28.8867,470900.0
2008-01-14 15:00:00,45.33,45.41,45.14,45.16,556900.0,28.8931,28.9441,28.772,28.7847,556900.0
2008-01-14 15:30:00,45.16,45.26,45.0,45.2,1065200.0,28.7847,28.8485,28.6827,28.8102,1065200.0
2008-01-15 09:30:00,44.55,44.97,44.54,44.83,607800.0,28.3959,28.6636,28.3895,28.5744,607800.0
2008-01-15 10:00:00,44.83,44.87,44.54,44.72,1020200.0,28.5744,28.5999,28.3895,28.5043,1020200.0
2008-01-15 10:30:00,44.72,44.93,44.67,44.88,909100.0,28.5043,28.6381,28.4724,28.6063,909100.0
2008-01-15 11:00:00,44.89,45.02,44.8,45.0,515800.0,28.6126,28.6955,28.5553,28.6827,515800.0
2008-01-15 11:30:00,44.99,45.03,44.82,44.95,575700.0,28.6764,28.7019,28.568,28.6509,575700.0
2008-01-15 12:00:00,44.95,45.19,44.88,44.94,1118200.0,28.6509,28.8038,28.6063,28.6445,1118200.0
2008-01-15 12:30:00,44.94,45.02,44.82,45.0,746500.0,28.6445,28.6955,28.568,28.6827,746500.0
2008-01-15 13:00:00,45.0,45.17,44.89,44.97,418800.0,28.6827,28.7911,28.6126,28.6636,418800.0
2008-01-15 13:30:00,44.97,45.15,44.95,45.09,405200.0,28.6636,28.7783,28.6509,28.7401,405200.0
2008-01-15 14:00:00,45.09,45.14,44.95,45.01,342500.0,28.7401,28.772,28.6509,28.6891,342500.0
2008-01-15 14:30:00,45.01,45.1,44.94,45.01,937500.0,28.6891,28.7465,28.6445,28.6891,937500.0
2008-01-15 15:00:00,45.01,45.12,44.95,45.09,797700.0,28.6891,28.7592,28.6509,28.7401,797700.0
2008-01-15 15:30:00,45.09,45.16,44.97,45.0,1467800.0,28.7401,28.7847,28.6636,28.6827,1467800.0
2008-01-16 09:30:00,44.5,44.95,44.17,44.3,1109300.0,28.364,28.6509,28.1537,28.2366,1109300.0
2008-01-16 10:00:00,44.28,44.5,43.76,43.8,995700.0,28.2238,28.364,27.8924,27.9179,995700.0
2008-01-16 10:30:00,43.81,43.89,42.57,42.96,1354800.0,27.9242,27.9752,27.1339,27.3825,1354800.0
2008-01-16 11:00:00,42.96,43.07,42.7,42.8,893200.0,27.3825,27.4526,27.2167,27.2805,893200.0
2008-01-16 11:30:00,42.8,42.88,42.5,42.71,714200.0,27.2805,27.3315,27.0893,27.2231,714200.0
2008-01-16 12:00:00,42.7,42.85,42.58,42.6,522800.0,27.2167,27.3123,27.1402,27.153,522800.0
2008-01-16 12:30:00,42.6,42.78,42.5,42.6,656400.0,27.153,27.2677,27.0893,27.153,656400.0
2008-01-16 13:00:00,42.6,42.64,42.44,42.48,441700.0,27.153,27.1785,27.051,27.0765,441700.0
2008-01-16 13:30:00,42.48,42.52,42.21,42.25,581800.0,27.0765,27.102,26.9044,26.9299,581800.0
2008-01-16 14:00:00,42.26,42.65,42.19,42.65,611000.0,26.9363,27.1849,26.8917,27.1849,611000.0
2008-01-16 14:30:00,42.66,42.99,42.47,42.59,568900.0,27.1912,27.4016,27.0701,27.1466,568900.0
2008-01-16 15:00:00,42.59,42.94,42.5,42.72,672300.0,27.1466,27.3697,27.0893,27.2295,672300.0
2008-01-16 15:30:00,42.72,42.84,42.3,42.31,953000.0,27.2295,27.306,26.9618,26.9681,953000.0
2008-01-17 09:30:00,41.97,42.35,41.26,42.21,1044800.0,26.7514,26.9936,26.2989,26.9044,1044800.0
2008-01-17 10:00:00,42.2,42.22,41.61,41.78,1535800.0,26.898,26.9108,26.522,26.6303,1535800.0
2008-01-17 10:30:00,41.76,42.23,41.7,42.05,1044500.0,26.6176,26.9172,26.5793,26.8024,1044500.0
2008-01-17 11:00:00,42.06,42.2,41.7,41.91,897900.0,26.8088,26.898,26.5793,26.7132,897900.0
2008-01-17 11:30:00,41.91,41.98,41.66,41.75,923600.0,26.7132,26.7578,26.5538,26.6112,923600.0
2008-01-17 12:00:00,41.74,41.76,41.39,41.68,943600.0,26.6048,26.6176,26.3817,26.5666,943600.0
2008-01-17 12:30:00,41.68,41.98,41.64,41.8,457700.0,26.5666,26.7578,26.5411,26.6431,457700.0
2008-01-17 13:00:00,41.8,42.0,41.57,41.84,391700.0,26.6431,26.7706,26.4965,26.6686,391700.0
2008-01-17 13:30:00,41.83,41.96,41.82,41.9,429500.0,26.6622,26.7451,26.6558,26.7068,429500.0
2008-01-17 14:00:00,41.89,41.92,41.66,41.67,416100.0,26.7004,26.7196,26.5538,26.5602,416100.0
2008-01-17 14:30:00,41.66,41.7,41.51,41.6,662200.0,26.5538,26.5793,26.4582,26.5156,662200.0
2008-01-17 15:00:00,41.59,41.71,41.52,41.57,1011300.0,26.5092,26.5857,26.4646,26.4965,1011300.0
2008-01-17 15:30:00,41.56,41.6,41.03,41.16,1814200.0,26.4901,26.5156,26.1523,26.2351,1814200.0
2008-01-18 09:30:00,41.36,41.99,41.05,41.76,1134600.0,26.3626,26.7642,26.165,26.6176,1134600.0
2008-01-18 10:00:00,41.78,42.0,41.43,41.53,527300.0,26.6303,26.7706,26.4072,26.471,527300.0
2008-01-18 10:30:00,41.53,41.63,41.15,41.31,332300.0,26.471,26.5347,26.2288,26.3308,332300.0
2008-01-18 11:00:00,41.3,41.4,40.76,40.8,1013300.0,26.3244,26.3881,25.9802,26.0057,1013300.0
2008-01-18 11:30:00,40.8,40.83,39.73,39.76,1096700.0,26.0057,26.0248,25.3237,25.3428,1096700.0
2008-01-18 12:00:00,39.77,40.09,39.71,39.93,878300.0,25.3492,25.5531,25.3109,25.4511,878300.0
2008-01-18 12:30:00,39.93,40.38,39.77,40.25,500400.0,25.4511,25.738,25.3492,25.6551,500400.0
2008-01-18 13:00:00,40.24,40.37,40.01,40.28,553900.0,25.6487,25.7316,25.5021,25.6742,553900.0
2008-01-18 13:30:00,40.27,40.68,40.19,40.65,390000.0,25.6679,25.9292,25.6169,25.9101,390000.0
2008-01-18 14:00:00,40.65,40.71,40.25,40.31,374100.0,25.9101,25.9483,25.6551,25.6934,374100.0
2008-01-18 14:30:00,40.31,40.48,40.15,40.46,619200.0,25.6934,25.8017,25.5914,25.789,619200.0
2008-01-18 15:00:00,40.47,40.9,40.4,40.74,479600.0,25.7953,26.0694,25.7507,25.9674,479600.0
2008-01-18 15:30:00,40.74,40.96,40.57,40.93,915600.0,25.9674,26.1077,25.8591,26.0885,915600.0
2008-01-22 09:30:00,38.11,39.4,38.11,39.34,1744200.0,24.2911,25.1133,24.2911,25.0751,1744200.0
2008-01-22 10:00:00,39.36,39.99,39.0,39.75,1073000.0,25.0878,25.4894,24.8584,25.3364,1073000.0
2008-01-22 10:30:00,39.74,39.97,39.39,39.47,613900.0,25.33,25.4766,25.107,25.1579,613900.0
2008-01-22 11:00:00,39.48,40.02,39.45,39.7,743900.0,25.1643,25.5085,25.1452,25.3045,743900.0
2008-01-22 11:30:00,39.7,39.85,39.39,39.79,439100.0,25.3045,25.4002,25.107,25.3619,439100.0
2008-01-22 12:00:00,39.78,40.1,39.61,39.99,622300.0,25.3555,25.5595,25.2472,25.4894,622300.0
2008-01-22 12:30:00,39.95,40.21,39.8,40.18,307500.0,25.4639,25.6296,25.3683,25.6105,307500.0
2008-01-22 13:00:00,40.18,40.35,39.86,39.9,229600.0,25.6105,25.7189,25.4065,25.432,229600.0
2008-01-22 13:30:00,39.91,40.05,39.7,39.96,298500.0,25.4384,25.5276,25.3045,25.4703,298500.0
2008-01-22 14:00:00,39.96,40.1,39.64,39.87,275800.0,25.4703,25.5595,25.2663,25.4129,275800.0
2008-01-22 14:30:00,39.86,40.05,39.6,39.96,320600.0,25.4065,25.5276,25.2408,25.4703,320600.0
2008-01-22 15:00:00,39.96,40.28,39.87,40.15,353900.0,25.4703,25.6742,25.4129,25.5914,353900.0
2008-01-22 15:30:00,40.13,40.6,40.05,40.24,1011200.0,25.5786,25.8782,25.5276,25.6487,1011200.0
2008-01-23 09:30:00,39.1,40.24,38.5,40.06,843000.0,24.9221,25.6487,24.5397,25.534,843000.0
2008-01-23 10:00:00,40.03,40.59,39.9,40.17,557400.0,25.5149,25.8718,25.432,25.6041,557400.0
2008-01-23 10:30:00,40.17,40.38,39.95,40.25,662000.0,25.6041,25.738,25.4639,25.6551,662000.0
2008-01-23 11:00:00,40.25,40.43,39.86,39.9,466400.0,25.6551,25.7698,25.4065,25.432,466400.0
2008-01-23 11:30:00,39.9,40.32,39.45,39.61,835000.0,25.432,25.6997,25.1452,25.2472,835000.0
2008-01-23 12:00:00,39.61,39.76,39.49,39.64,559700.0,25.2472,25.3428,25.1707,25.2663,559700.0
2008-01-23 12:30:00,39.63,39.64,38.93,39.16,654900.0,25.2599,25.2663,24.8138,24.9604,654900.0
2008-01-23 13:00:00,39.16,39.5,38.93,39.35,377000.0,24.9604,25.1771,24.8138,25.0815,377000.0
2008-01-23 13:30:00,39.32,39.8,39.21,39.63,202000.0,25.0623,25.3683,24.9922,25.2599,202000.0
2008-01-23 14:00:00,39.62,40.2,39.57,40.01,334500.0,25.2536,25.6232,25.2217,25.5021,334500.0
2008-01-23 14:30:00,40.0,40.02,39.44,39.76,286400.0,25.4958,25.5085,25.1388,25.3428,286400.0
2008-01-23 15:00:00,39.76,40.65,39.71,40.54,566800.0,25.3428,25.9101,25.3109,25.84,566800.0
2008-01-23 15:30:00,40.54,40.99,40.48,40.9,1027100.0,25.84,26.1268,25.8017,26.0694,1027100.0
2008-01-24 09:30:00,41.03,42.13,40.85,41.49,934400.0,26.1523,26.8534,26.0376,26.4455,934400.0
2008-01-24 10:00:00,41.48,41.94,41.37,41.72,560900.0,26.4391,26.7323,26.369,26.5921,560900.0
2008-01-24 10:30:00,41.71,41.99,41.52,41.67,359400.0,26.5857,26.7642,26.4646,26.5602,359400.0
2008-01-24 11:00:00,41.67,42.39,41.56,42.35,433900.0,26.5602,27.0191,26.4901,26.9936,433900.0
2008-01-24 11:30:00,42.36,42.37,41.97,42.08,246300.0,27.0,27.0064,26.7514,26.8215,246300.0
2008-01-24 12:00:00,42.07,42.18,42.02,42.05,204300.0,26.8152,26.8853,26.7833,26.8024,204300.0
2008-01-24 12:30:00,42.05,42.3,41.95,42.3,236800.0,26.8024,26.9618,26.7387,26.9618,236800.0
2008-01-24 13:00:00,42.28,42.28,42.04,42.11,344300.0,26.949,26.949,26.7961,26.8407,344300.0
2008-01-24 13:30:00,42.12,42.31,42.06,42.24,220000.0,26.847,26.9681,26.8088,26.9235,220000.0
2008-01-24 14:00:00,42.26,42.49,42.2,42.35,357300.0,26.9363,27.0829,26.898,26.9936,357300.0
2008-01-24 14:30:00,42.35,42.51,42.12,42.29,552700.0,26.9936,27.0956,26.847,26.9554,552700.0
2008-01-24 15:00:00,42.29,42.31,42.06,42.26,569800.0,26.9554,26.9681,26.8088,26.9363,569800.0
2008-01-24 15:30:00,42.26,42.45,42.18,42.28,1395300.0,26.9363,27.0574,26.8853,26.949,1395300.0
2008-01-25 09:30:00,42.69,43.27,42.35,43.21,695600.0,27.2104,27.58,26.9936,27.5418,695600.0
2008-01-25 10:00:00,43.22,43.26,42.75,42.75,371600.0,27.5482,27.5737,27.2486,27.2486,371600.0
2008-01-25 10:30:00,42.75,43.17,42.7,42.92,586000.0,27.2486,27.5163,27.2167,27.357,586000.0
2008-01-25 11:00:00,42.91,43.02,42.79,42.83,423700.0,27.3506,27.4207,27.2741,27.2996,423700.0
2008-01-25 11:30:00,42.82,43.24,42.78,43.18,367600.0,27.2932,27.5609,27.2677,27.5227,367600.0
2008-01-25 12:00:00,43.18,43.18,42.65,42.66,529800.0,27.5227,27.5227,27.1849,27.1912,529800.0
2008-01-25 12:30:00,42.65,42.87,42.47,42.6,454600.0,27.1849,27.3251,27.0701,27.153,454600.0
2008-01-25 13:00:00,42.6,42.78,42.46,42.57,266700.0,27.153,27.2677,27.0638,27.1339,266700.0
2008-01-25 13:30:00,42.55,42.57,42.26,42.3,360200.0,27.1211,27.1339,26.9363,26.9618,360200.0
2008-01-25 14:00:00,42.27,42.5,42.26,42.33,355200.0,26.9427,27.0893,26.9363,26.9809,355200.0
2008-01-25 14:30:00,42.33,42.45,42.09,42.21,317700.0,26.9809,27.0574,26.8279,26.9044,317700.0
2008-01-25 15:00:00,42.2,42.38,42.06,42.12,636900.0,26.898,27.0128,26.8088,26.847,636900.0
2008-01-25 15:30:00,42.12,42.24,42.04,42.09,1483700.0,26.847,26.9235,26.7961,26.8279,1483700.0
2008-01-28 09:30:00,42.08,42.78,41.59,42.75,519500.0,26.8215,27.2677,26.5092,27.2486,519500.0
2008-01-28 10:00:00,42.75,42.98,42.41,42.85,565500.0,27.2486,27.3952,27.0319,27.3123,565500.0
2008-01-28 10:30:00,42.85,42.89,42.41,42.56,499200.0,27.3123,27.3378,27.0319,27.1275,499200.0
2008-01-28 11:00:00,42.56,42.69,42.28,42.63,537300.0,27.1275,27.2104,26.949,27.1721,537300.0
2008-01-28 11:30:00,42.61,42.72,42.52,42.69,261800.0,27.1594,27.2295,27.102,27.2104,261800.0
2008-01-28 12:00:00,42.7,42.95,42.67,42.75,427200.0,27.2167,27.3761,27.1976,27.2486,427200.0
2008-01-28 12:30:00,42.76,43.2,42.73,43.19,422000.0,27.255,27.5354,27.2359,27.5291,422000.0
2008-01-28 13:00:00,43.19,43.33,42.93,42.95,410300.0,27.5291,27.6183,27.3633,27.3761,410300.0
2008-01-28 13:30:00,42.97,43.22,42.93,43.11,213400.0,27.3888,27.5482,27.3633,27.4781,213400.0
2008-01-28 14:00:00,43.1,43.43,43.08,43.32,320700.0,27.4717,27.682,27.4589,27.6119,320700.0
2008-01-28 14:30:00,43.32,43.49,42.98,43.17,583300.0,27.6119,27.7203,27.3952,27.5163,583300.0
2008-01-28 15:00:00,43.17,43.25,43.03,43.15,408900.0,27.5163,27.5673,27.4271,27.5036,408900.0
2008-01-28 15:30:00,43.15,43.44,43.12,43.3,913300.0,27.5036,27.6884,27.4844,27.5992,913300.0
2008-01-29 09:30:00,43.65,43.65,43.04,43.36,590500.0,27.8223,27.8223,27.4334,27.6374,590500.0
2008-01-29 10:00:00,43.36,43.57,43.05,43.23,305200.0,27.6374,27.7713,27.4398,27.5546,305200.0
2008-01-29 10:30:00,43.23,43.34,43.04,43.06,419900.0,27.5546,27.6247,27.4334,27.4462,419900.0
2008-01-29 11:00:00,43.05,43.14,43.05,43.05,267700.0,27.4398,27.4972,27.4398,27.4398,267700.0
2008-01-29 11:30:00,43.05,43.15,42.88,43.03,283400.0,27.4398,27.5036,27.3315,27.4271,283400.0
2008-01-29 12:00:00,43.02,43.16,42.99,43.03,289300.0,27.4207,27.5099,27.4016,27.4271,289300.0
2008-01-29 12:30:00,43.03,43.15,42.83,42.84,280500.0,27.4271,27.5036,27.2996,27.306,280500.0
2008-01-29 13:00:00,42.84,43.05,42.82,42.95,187100.0,27.306,27.4398,27.2932,27.3761,187100.0
2008-01-29 13:30:00,42.93,43.07,42.76,42.95,255600.0,27.3633,27.4526,27.255,27.3761,255600.0
2008-01-29 14:00:00,42.95,43.07,42.91,42.91,288400.0,27.3761,27.4526,27.3506,27.3506,288400.0
2008-01-29 14:30:00,42.92,43.14,42.8,42.98,399600.0,27.357,27.4972,27.2805,27.3952,399600.0
2008-01-29 15:00:00,42.99,43.1,42.96,43.03,394700.0,27.4016,27.4717,27.3825,27.4271,394700.0
2008-01-29 15:30:00,43.02,43.11,42.94,42.95,774000.0,27.4207,27.4781,27.3697,27.3761,774000.0
2008-01-30 09:30:00,42.68,43.46,42.51,43.27,363200.0,27.204,27.7012,27.0956,27.58,363200.0
2008-01-30 10:00:00,43.28,43.46,43.1,43.43,132900.0,27.5864,27.7012,27.4717,27.682,132900.0
2008-01-30 10:30:00,43.42,43.51,43.27,43.45,174100.0,27.6757,27.733,27.58,27.6948,174100.0
2008-01-30 11:00:00,43.45,43.6,43.25,43.28,128800.0,27.6948,27.7904,27.5673,27.5864,128800.0
2008-01-30 11:30:00,43.27,43.38,43.07,43.17,131400.0,27.58,27.6502,27.4526,27.5163,131400.0
2008-01-30 12:00:00,43.18,43.32,43.14,43.17,92600.0,27.5227,27.6119,27.4972,27.5163,92600.0
2008-01-30 12:30:00,43.17,43.25,43.13,43.19,104700.0,27.5163,27.5673,27.4908,27.5291,104700.0
2008-01-30 13:00:00,43.2,43.28,43.18,43.21,98000.0,27.5354,27.5864,27.5227,27.5418,98000.0
2008-01-30 13:30:00,43.21,43.3,43.01,43.23,232400.0,27.5418,27.5992,27.4143,27.5546,232400.0
2008-01-30 14:00:00,43.23,43.68,43.15,43.43,519700.0,27.5546,27.8414,27.5036,27.682,519700.0
2008-01-30 14:30:00,43.43,43.85,43.26,43.75,506200.0,27.682,27.9497,27.5737,27.886,506200.0
2008-01-30 15:00:00,43.75,43.85,43.49,43.56,913200.0,27.886,27.9497,27.7203,27.7649,913200.0
2008-01-30 15:30:00,43.56,43.6,42.77,42.95,1000300.0,27.7649,27.7904,27.2613,27.3761,1000300.0
2008-01-31 09:30:00,42.81,44.09,42.81,43.67,1141100.0,27.2868,28.1027,27.2868,27.835,1141100.0
2008-01-31 10:00:00,43.65,43.87,43.2,43.25,579700.0,27.8223,27.9625,27.5354,27.5673,579700.0
2008-01-31 10:30:00,43.26,43.56,43.0,43.5,426100.0,27.5737,27.7649,27.408,27.7266,426100.0
2008-01-31 11:00:00,43.5,44.0,43.4,44.0,320500.0,27.7266,28.0453,27.6629,28.0453,320500.0
2008-01-31 11:30:00,44.0,44.45,43.91,44.06,439200.0,28.0453,28.3322,27.988,28.0836,439200.0
2008-01-31 12:00:00,44.06,44.06,43.24,43.41,629000.0,28.0836,28.0836,27.5609,27.6693,629000.0
2008-01-31 12:30:00,43.4,43.67,43.39,43.65,560500.0,27.6629,27.835,27.6565,27.8223,560500.0
2008-01-31 13:00:00,43.64,43.9,43.49,43.76,345700.0,27.8159,27.9816,27.7203,27.8924,345700.0
2008-01-31 13:30:00,43.77,43.86,43.61,43.66,281800.0,27.8987,27.9561,27.7968,27.8286,281800.0
2008-01-31 14:00:00,43.67,44.23,43.61,44.07,596600.0,27.835,28.1919,27.7968,28.09,596600.0
2008-01-31 14:30:00,44.07,44.48,43.86,44.18,606300.0,28.09,28.3513,27.9561,28.1601,606300.0
2008-01-31 15:00:00,44.18,44.36,43.5,43.97,584800.0,28.1601,28.2748,27.7266,28.0262,584800.0
2008-01-31 15:30:00,43.98,44.43,43.87,44.05,906100.0,28.0326,28.3194,27.9625,28.0772,906100.0
2008-02-01 09:30:00,44.24,45.0,43.62,44.86,728300.0,28.1983,28.6827,27.8031,28.5935,728300.0
2008-02-01 10:00:00,44.87,45.59,44.85,45.49,810700.0,28.5999,29.0588,28.5871,28.9951,810700.0
2008-02-01 10:30:00,45.49,45.49,45.12,45.2,623900.0,28.9951,28.9951,28.7592,28.8102,623900.0
2008-02-01 11:00:00,45.21,45.24,44.91,45.13,550600.0,28.8166,28.8357,28.6254,28.7656,550600.0
2008-02-01 11:30:00,45.12,45.31,45.0,45.03,328000.0,28.7592,28.8803,28.6827,28.7019,328000.0
2008-02-01 12:00:00,45.05,45.09,44.8,45.01,408100.0,28.7146,28.7401,28.5553,28.6891,408100.0
2008-02-01 12:30:00,45.01,45.15,44.97,45.03,298300.0,28.6891,28.7783,28.6636,28.7019,298300.0
2008-02-01 13:00:00,45.02,45.4,45.01,45.3,312300.0,28.6955,28.9377,28.6891,28.874,312300.0
2008-02-01 13:30:00,45.31,45.34,45.03,45.04,320100.0,28.8803,28.8995,28.7019,28.7082,320100.0
2008-02-01 14:00:00,45.03,45.33,45.0,45.33,306100.0,28.7019,28.8931,28.6827,28.8931,306100.0
2008-02-01 14:30:00,45.33,45.52,45.28,45.45,485000.0,28.8931,29.0142,28.8612,28.9696,485000.0
2008-02-01 15:00:00,45.45,45.45,45.0,45.32,592100.0,28.9696,28.9696,28.6827,28.8867,592100.0
2008-02-01 15:30:00,45.3,45.54,45.25,45.42,700600.0,28.874,29.0269,28.8421,28.9504,700600.0
2008-02-04 09:30:00,45.9,46.0,43.45,43.98,1884100.0,29.2564,29.3201,27.6948,28.0326,1884100.0
2008-02-04 10:00:00,43.96,44.23,43.5,44.2,816700.0,28.0198,28.1919,27.7266,28.1728,816700.0
2008-02-04 10:30:00,44.2,44.92,44.19,44.82,678100.0,28.1728,28.6317,28.1664,28.568,678100.0
2008-02-04 11:00:00,44.83,45.4,44.63,45.32,668300.0,28.5744,28.9377,28.4469,28.8867,668300.0
2008-02-04 11:30:00,45.33,45.36,44.8,44.8,472400.0,28.8931,28.9122,28.5553,28.5553,472400.0
2008-02-04 12:00:00,44.8,45.08,44.67,45.0,307000.0,28.5553,28.7337,28.4724,28.6827,307000.0
2008-02-04 12:30:00,44.99,45.0,44.67,44.71,305800.0,28.6764,28.6827,28.4724,28.4979,305800.0
2008-02-04 13:00:00,44.71,44.84,44.41,44.44,205000.0,28.4979,28.5808,28.3067,28.3258,205000.0
2008-02-04 13:30:00,44.44,44.74,44.43,44.62,166700.0,28.3258,28.517,28.3194,28.4405,166700.0
2008-02-04 14:00:00,44.62,44.67,44.33,44.4,249000.0,28.4405,28.4724,28.2557,28.3003,249000.0
2008-02-04 14:30:00,44.4,44.43,44.11,44.13,276900.0,28.3003,28.3194,28.1155,28.1282,276900.0
2008-02-04 15:00:00,44.13,44.28,44.05,44.2,598600.0,28.1282,28.2238,28.0772,28.1728,598600.0
2008-02-04 15:30:00,44.19,44.26,43.96,44.18,1001100.0,28.1664,28.2111,28.0198,28.1601,1001100.0
2008-02-05 09:30:00,43.51,44.87,43.51,43.89,793600.0,27.733,28.5999,27.733,27.9752,793600.0
2008-02-05 10:00:00,43.88,44.01,43.22,43.32,544200.0,27.9689,28.0517,27.5482,27.6119,544200.0
2008-02-05 10:30:00,43.3,43.57,43.22,43.23,308000.0,27.5992,27.7713,27.5482,27.5546,308000.0
2008-02-05 11:00:00,43.22,43.34,43.07,43.09,289400.0,27.5482,27.6247,27.4526,27.4653,289400.0
2008-02-05 11:30:00,43.09,43.37,43.04,43.32,293400.0,27.4653,27.6438,27.4334,27.6119,293400.0
2008-02-05 12:00:00,43.33,43.35,42.7,42.71,429800.0,27.6183,27.631,27.2167,27.2231,429800.0
2008-02-05 12:30:00,42.72,42.88,42.47,42.8,374700.0,27.2295,27.3315,27.0701,27.2805,374700.0
2008-02-05 13:00:00,42.79,42.83,42.46,42.5,366100.0,27.2741,27.2996,27.0638,27.0893,366100.0
2008-02-05 13:30:00,42.51,42.52,42.08,42.3,512600.0,27.0956,27.102,26.8215,26.9618,512600.0
2008-02-05 14:00:00,42.29,42.5,42.1,42.43,329200.0,26.9554,27.0893,26.8343,27.0446,329200.0
2008-02-05 14:30:00,42.44,42.59,42.35,42.4,324000.0,27.051,27.1466,26.9936,27.0255,324000.0
2008-02-05 15:00:00,42.39,42.43,41.97,42.25,705400.0,27.0191,27.0446,26.7514,26.9299,705400.0
2008-02-05 15:30:00,42.25,42.37,42.04,42.07,1380800.0,26.9299,27.0064,26.7961,26.8152,1380800.0
2008-02-06 09:30:00,42.39,42.48,41.8,42.04,409200.0,27.0191,27.0765,26.6431,26.7961,409200.0
2008-02-06 10:00:00,42.04,42.18,41.61,41.92,365900.0,26.7961,26.8853,26.522,26.7196,365900.0
2008-02-06 10:30:00,41.92,42.0,41.4,41.5,408700.0,26.7196,26.7706,26.3881,26.4519,408700.0
2008-02-06 11:00:00,41.49,41.75,41.42,41.7,308500.0,26.4455,26.6112,26.4009,26.5793,308500.0
2008-02-06 11:30:00,41.71,41.87,41.63,41.79,214600.0,26.5857,26.6877,26.5347,26.6367,214600.0
2008-02-06 12:00:00,41.81,42.03,41.77,42.03,198400.0,26.6495,26.7897,26.624,26.7897,198400.0
2008-02-06 12:30:00,42.02,42.07,41.89,41.96,193500.0,26.7833,26.8152,26.7004,26.7451,193500.0
2008-02-06 13:00:00,41.95,42.08,41.92,41.97,151800.0,26.7387,26.8215,26.7196,26.7514,151800.0
2008-02-06 13:30:00,41.97,42.1,41.93,41.93,304800.0,26.7514,26.8343,26.7259,26.7259,304800.0
2008-02-06 14:00:00,41.94,42.03,41.77,41.81,376700.0,26.7323,26.7897,26.624,26.6495,376700.0
2008-02-06 14:30:00,41.81,41.84,41.55,41.58,267000.0,26.6495,26.6686,26.4837,26.5029,267000.0
2008-02-06 15:00:00,41.57,41.59,41.25,41.35,518300.0,26.4965,26.5092,26.2925,26.3562,518300.0
2008-02-06 15:30:00,41.36,41.36,41.1,41.28,1015800.0,26.3626,26.3626,26.1969,26.3116,1015800.0
2008-02-07 09:30:00,40.95,40.98,40.2,40.42,821900.0,26.1013,26.1204,25.6232,25.7635,821900.0
2008-02-07 10:00:00,40.41,41.32,40.34,41.24,565900.0,25.7571,26.3371,25.7125,26.2861,565900.0
2008-02-07 10:30:00,41.22,41.28,40.66,40.89,356600.0,26.2734,26.3116,25.9164,26.063,356600.0
2008-02-07 11:00:00,40.9,41.0,40.72,40.89,247800.0,26.0694,26.1332,25.9547,26.063,247800.0
2008-02-07 11:30:00,40.89,41.03,40.81,41.0,230200.0,26.063,26.1523,26.0121,26.1332,230200.0
2008-02-07 12:00:00,41.0,41.08,40.83,40.99,343100.0,26.1332,26.1842,26.0248,26.1268,343100.0
2008-02-07 12:30:00,40.98,41.11,40.97,41.09,186900.0,26.1204,26.2033,26.114,26.1905,186900.0
2008-02-07 13:00:00,41.09,41.47,41.09,41.41,274500.0,26.1905,26.4327,26.1905,26.3945,274500.0
2008-02-07 13:30:00,41.41,41.78,41.33,41.69,355700.0,26.3945,26.6303,26.3435,26.573,355700.0
2008-02-07 14:00:00,41.67,41.77,41.36,41.42,331100.0,26.5602,26.624,26.3626,26.4009,331100.0
2008-02-07 14:30:00,41.41,41.42,41.07,41.11,261100.0,26.3945,26.4009,26.1778,26.2033,261100.0
2008-02-07 15:00:00,41.11,41.32,40.84,41.2,383400.0,26.2033,26.3371,26.0312,26.2606,383400.0
2008-02-07 15:30:00,41.21,41.36,41.05,41.32,605700.0,26.267,26.3626,26.165,26.3371,605700.0
2008-02-08 09:30:00,41.17,42.0,41.17,41.97,451000.0,26.2415,26.7706,26.2415,26.7514,451000.0
2008-02-08 10:00:00,41.97,42.05,41.79,42.04,741900.0,26.7514,26.8024,26.6367,26.7961,741900.0
2008-02-08 10:30:00,42.04,42.08,41.95,42.05,871200.0,26.7961,26.8215,26.7387,26.8024,871200.0
2008-02-08 11:00:00,42.06,42.27,42.03,42.14,491100.0,26.8088,26.9427,26.7897,26.8598,491100.0
2008-02-08 11:30:00,42.13,42.28,41.93,42.03,324100.0,26.8534,26.949,26.7259,26.7897,324100.0
2008-02-08 12:00:00,42.03,42.09,41.81,41.88,279000.0,26.7897,26.8279,26.6495,26.6941,279000.0
2008-02-08 12:30:00,41.88,42.02,41.77,41.91,238200.0,26.6941,26.7833,26.624,26.7132,238200.0
2008-02-08 13:00:00,41.91,41.92,41.53,41.62,239900.0,26.7132,26.7196,26.471,26.5283,239900.0
2008-02-08 13:30:00,41.62,41.71,41.37,41.53,297700.0,26.5283,26.5857,26.369,26.471,297700.0
2008-02-08 14:00:00,41.53,41.69,41.5,41.61,349300.0,26.471,26.573,26.4519,26.522,349300.0
2008-02-08 14:30:00,41.61,41.62,41.36,41.47,270900.0,26.522,26.5283,26.3626,26.4327,270900.0
2008-02-08 15:00:00,41.48,41.64,41.4,41.57,266500.0,26.4391,26.5411,26.3881,26.4965,266500.0
2008-02-08 15:30:00,41.56,41.62,41.35,41.45,639600.0,26.4901,26.5283,26.3562,26.42,639600.0
2008-02-11 09:30:00,41.48,42.24,41.48,42.0,671400.0,26.4391,26.9235,26.4391,26.7706,671400.0
2008-02-11 10:00:00,42.0,42.21,41.91,42.16,536600.0,26.7706,26.9044,26.7132,26.8725,536600.0
2008-02-11 10:30:00,42.17,42.43,42.15,42.4,396400.0,26.8789,27.0446,26.8662,27.0255,396400.0
2008-02-11 11:00:00,42.41,42.59,42.33,42.55,453100.0,27.0319,27.1466,26.9809,27.1211,453100.0
2008-02-11 11:30:00,42.56,42.79,42.45,42.76,429400.0,27.1275,27.2741,27.0574,27.255,429400.0
2008-02-11 12:00:00,42.78,42.92,42.61,42.61,239300.0,27.2677,27.357,27.1594,27.1594,239300.0
2008-02-11 12:30:00,42.61,43.02,42.56,42.94,408800.0,27.1594,27.4207,27.1275,27.3697,408800.0
2008-02-11 13:00:00,42.94,43.01,42.66,42.86,235900.0,27.3697,27.4143,27.1912,27.3187,235900.0
2008-02-11 13:30:00,42.87,43.01,42.75,42.89,427500.0,27.3251,27.4143,27.2486,27.3378,427500.0
2008-02-11 14:00:00,42.88,43.0,42.75,42.81,298000.0,27.3315,27.408,27.2486,27.2868,298000.0
2008-02-11 14:30:00,42.8,42.93,42.7,42.83,343100.0,27.2805,27.3633,27.2167,27.2996,343100.0
2008-02-11 15:00:00,42.84,43.0,42.66,42.98,376500.0,27.306,27.408,27.1912,27.3952,376500.0
2008-02-11 15:30:00,42.98,43.03,42.88,42.96,885500.0,27.3952,27.4271,27.3315,27.3825,885500.0
2008-02-12 09:30:00,43.29,44.16,43.29,44.06,796100.0,27.5928,28.1473,27.5928,28.0836,796100.0
2008-02-12 10:00:00,44.05,44.41,44.02,44.36,584500.0,28.0772,28.3067,28.0581,28.2748,584500.0
2008-02-12 10:30:00,44.37,44.56,44.15,44.42,526200.0,28.2812,28.4023,28.141,28.313,526200.0
2008-02-12 11:00:00,44.43,44.43,44.0,44.03,811400.0,28.3194,28.3194,28.0453,28.0645,811400.0
2008-02-12 11:30:00,44.03,44.27,44.01,44.03,376000.0,28.0645,28.2174,28.0517,28.0645,376000.0
2008-02-12 12:00:00,44.03,44.04,43.7,43.79,445700.0,28.0645,28.0708,27.8541,27.9115,445700.0
2008-02-12 12:30:00,43.78,43.79,43.43,43.61,209500.0,27.9051,27.9115,27.682,27.7968,209500.0
2008-02-12 13:00:00,43.61,43.81,43.56,43.81,195400.0,27.7968,27.9242,27.7649,27.9242,195400.0
2008-02-12 13:30:00,43.81,43.83,43.64,43.77,156600.0,27.9242,27.937,27.8159,27.8987,156600.0
2008-02-12 14:00:00,43.77,43.79,43.57,43.59,165500.0,27.8987,27.9115,27.7713,27.784,165500.0
2008-02-12 14:30:00,43.59,43.75,43.46,43.75,183500.0,27.784,27.886,27.7012,27.886,183500.0
2008-02-12 15:00:00,43.74,43.77,43.4,43.46,244500.0,27.8796,27.8987,27.6629,27.7012,244500.0
2008-02-12 15:30:00,43.46,43.63,43.25,43.58,495700.0,27.7012,27.8095,27.5673,27.7776,495700.0
2008-02-13 09:30:00,43.99,44.0,43.52,43.53,303700.0,28.039,28.0453,27.7394,27.7458,303700.0
2008-02-13 10:00:00,43.53,43.91,43.36,43.82,552900.0,27.7458,27.988,27.6374,27.9306,552900.0
2008-02-13 10:30:00,43.82,44.08,43.62,43.78,701400.0,27.9306,28.0963,27.8031,27.9051,701400.0
2008-02-13 11:00:00,43.77,44.48,43.7,44.48,501800.0,27.8987,28.3513,27.8541,28.3513,501800.0
2008-02-13 11:30:00,44.47,44.58,44.14,44.21,396700.0,28.3449,28.415,28.1346,28.1792,396700.0
2008-02-13 12:00:00,44.19,44.37,44.19,44.2,204300.0,28.1664,28.2812,28.1664,28.1728,204300.0
2008-02-13 12:30:00,44.19,44.27,44.07,44.1,329000.0,28.1664,28.2174,28.09,28.1091,329000.0
2008-02-13 13:00:00,44.09,44.21,44.05,44.06,242000.0,28.1027,28.1792,28.0772,28.0836,242000.0
2008-02-13 13:30:00,44.06,44.13,43.9,43.92,196600.0,28.0836,28.1282,27.9816,27.9944,196600.0
2008-02-13 14:00:00,43.91,43.92,43.67,43.7,271100.0,27.988,27.9944,27.835,27.8541,271100.0
2008-02-13 14:30:00,43.71,43.83,43.51,43.75,325100.0,27.8605,27.937,27.733,27.886,325100.0
2008-02-13 15:00:00,43.75,44.0,43.71,43.93,273100.0,27.886,28.0453,27.8605,28.0007,273100.0
2008-02-13 15:30:00,43.93,44.09,43.82,43.94,712200.0,28.0007,28.1027,27.9306,28.0071,712200.0
2008-02-14 09:30:00,44.06,44.46,43.96,44.4,425300.0,28.1675,28.4232,28.1035,28.3848,425300.0
2008-02-14 10:00:00,44.4,44.57,44.33,44.4,289200.0,28.3848,28.4935,28.3401,28.3848,289200.0
2008-02-14 10:30:00,44.4,44.51,44.25,44.4,407100.0,28.3848,28.4551,28.2889,28.3848,407100.0
2008-02-14 11:00:00,44.4,44.4,44.09,44.1,297100.0,28.3848,28.3848,28.1866,28.193,297100.0
2008-02-14 11:30:00,44.1,44.13,43.69,43.69,259400.0,28.193,28.2122,27.9309,27.9309,259400.0
2008-02-14 12:00:00,43.69,43.91,43.63,43.8,253700.0,27.9309,28.0716,27.8926,28.0012,253700.0
2008-02-14 12:30:00,43.8,43.88,43.61,43.61,209200.0,28.0012,28.0524,27.8798,27.8798,209200.0
2008-02-14 13:00:00,43.6,43.64,43.37,43.53,189100.0,27.8734,27.899,27.7263,27.8286,189100.0
2008-02-14 13:30:00,43.53,43.66,43.41,43.46,167000.0,27.8286,27.9117,27.7519,27.7839,167000.0
2008-02-14 14:00:00,43.46,43.52,43.31,43.38,158900.0,27.7839,27.8222,27.688,27.7327,158900.0
2008-02-14 14:30:00,43.38,43.54,43.16,43.52,283700.0,27.7327,27.835,27.5921,27.8222,283700.0
2008-02-14 15:00:00,43.51,43.77,43.4,43.72,254500.0,27.8158,27.9821,27.7455,27.9501,254500.0
2008-02-14 15:30:00,43.72,43.73,43.46,43.56,651700.0,27.9501,27.9565,27.7839,27.8478,651700.0
2008-02-15 09:30:00,43.38,43.5,42.78,43.12,695400.0,27.7327,27.8095,27.3492,27.5665,695400.0
2008-02-15 10:00:00,43.1,43.52,42.98,43.44,238400.0,27.5537,27.8222,27.477,27.7711,238400.0
2008-02-15 10:30:00,43.44,43.51,43.07,43.12,180400.0,27.7711,27.8158,27.5346,27.5665,180400.0
2008-02-15 11:00:00,43.13,43.29,43.0,43.27,185400.0,27.5729,27.6752,27.4898,27.6624,185400.0
2008-02-15 11:30:00,43.27,43.39,43.17,43.39,129600.0,27.6624,27.7391,27.5985,27.7391,129600.0
2008-02-15 12:00:00,43.39,43.63,43.39,43.46,185400.0,27.7391,27.8926,27.7391,27.7839,185400.0
2008-02-15 12:30:00,43.46,43.65,43.4,43.59,158100.0,27.7839,27.9053,27.7455,27.867,158100.0
2008-02-15 13:00:00,43.59,43.83,43.49,43.73,167000.0,27.867,28.0204,27.8031,27.9565,167000.0
2008-02-15 13:30:00,43.72,43.9,43.67,43.89,170200.0,27.9501,28.0652,27.9181,28.0588,170200.0
2008-02-15 14:00:00,43.9,43.95,43.78,43.91,172600.0,28.0652,28.0971,27.9885,28.0716,172600.0
2008-02-15 14:30:00,43.91,44.1,43.91,44.03,285900.0,28.0716,28.193,28.0716,28.1483,285900.0
2008-02-15 15:00:00,44.03,44.13,43.98,43.99,276600.0,28.1483,28.2122,28.1163,28.1227,276600.0
2008-02-15 15:30:00,43.99,44.15,43.98,44.1,520500.0,28.1227,28.225,28.1163,28.193,520500.0
2008-02-19 09:30:00,44.54,45.42,44.54,45.37,818100.0,28.4743,29.0369,28.4743,29.0049,818100.0
2008-02-19 10:00:00,45.37,45.68,45.27,45.38,456300.0,29.0049,29.2031,28.941,29.0113,456300.0
2008-02-19 10:30:00,45.38,45.57,45.22,45.47,299100.0,29.0113,29.1328,28.909,29.0689,299100.0
2008-02-19 11:00:00,45.47,45.6,45.28,45.43,482900.0,29.0689,29.152,28.9474,29.0433,482900.0
2008-02-19 11:30:00,45.43,45.74,45.41,45.66,300400.0,29.0433,29.2415,29.0305,29.1903,300400.0
2008-02-19 12:00:00,45.66,45.72,45.6,45.7,200400.0,29.1903,29.2287,29.152,29.2159,200400.0
2008-02-19 12:30:00,45.7,45.71,45.52,45.57,196800.0,29.2159,29.2223,29.1008,29.1328,196800.0
2008-02-19 13:00:00,45.58,45.74,45.5,45.61,257000.0,29.1392,29.2415,29.088,29.1584,257000.0
2008-02-19 13:30:00,45.62,45.74,45.57,45.6,184700.0,29.1648,29.2415,29.1328,29.152,184700.0
2008-02-19 14:00:00,45.6,45.74,45.44,45.64,296300.0,29.152,29.2415,29.0497,29.1775,296300.0
2008-02-19 14:30:00,45.64,45.77,45.48,45.48,650100.0,29.1775,29.2607,29.0753,29.0753,650100.0
2008-02-19 15:00:00,45.49,45.49,45.33,45.34,573100.0,29.0817,29.0817,28.9794,28.9858,573100.0
2008-02-19 15:30:00,45.34,45.54,45.28,45.4,942600.0,28.9858,29.1136,28.9474,29.0241,942600.0
2008-02-20 09:30:00,45.01,45.48,44.74,44.96,532800.0,28.7748,29.0753,28.6022,28.7428,532800.0
2008-02-20 10:00:00,44.95,44.97,44.67,44.76,382600.0,28.7364,28.7492,28.5574,28.615,382600.0
2008-02-20 10:30:00,44.76,44.76,44.3,44.39,469900.0,28.615,28.615,28.3209,28.3784,469900.0
2008-02-20 11:00:00,44.37,44.55,44.25,44.32,289500.0,28.3656,28.4807,28.2889,28.3337,289500.0
2008-02-20 11:30:00,44.33,44.54,44.31,44.46,134100.0,28.3401,28.4743,28.3273,28.4232,134100.0
2008-02-20 12:00:00,44.46,44.82,44.37,44.6,418200.0,28.4232,28.6533,28.3656,28.5127,418200.0
2008-02-20 12:30:00,44.61,44.72,44.51,44.63,149800.0,28.5191,28.5894,28.4551,28.5319,149800.0
2008-02-20 13:00:00,44.62,44.88,44.56,44.76,243500.0,28.5255,28.6917,28.4871,28.615,243500.0
2008-02-20 13:30:00,44.77,44.83,44.63,44.68,127400.0,28.6214,28.6597,28.5319,28.5638,127400.0
2008-02-20 14:00:00,44.68,44.92,44.49,44.63,243600.0,28.5638,28.7173,28.4424,28.5319,243600.0
2008-02-20 14:30:00,44.66,45.29,44.63,45.14,402500.0,28.551,28.9538,28.5319,28.8579,402500.0
2008-02-20 15:00:00,45.12,45.27,45.06,45.17,180200.0,28.8451,28.941,28.8068,28.8771,180200.0
2008-02-20 15:30:00,45.17,45.31,45.13,45.31,631500.0,28.8771,28.9666,28.8515,28.9666,631500.0
2008-02-21 09:30:00,45.59,46.55,45.34,46.46,1053800.0,29.1456,29.7593,28.9858,29.7018,1053800.0
2008-02-21 10:00:00,46.48,46.77,46.36,46.61,835600.0,29.7146,29.9,29.6378,29.7977,835600.0
2008-02-21 10:30:00,46.62,46.84,46.39,46.44,635700.0,29.8041,29.9447,29.657,29.689,635700.0
2008-02-21 11:00:00,46.45,46.74,46.38,46.71,336100.0,29.6954,29.8808,29.6506,29.8616,336100.0
2008-02-21 11:30:00,46.71,46.85,46.61,46.83,260200.0,29.8616,29.9511,29.7977,29.9383,260200.0
2008-02-21 12:00:00,46.84,46.87,46.66,46.67,390500.0,29.9447,29.9639,29.8296,29.836,390500.0
2008-02-21 12:30:00,46.67,46.79,46.59,46.65,391600.0,29.836,29.9127,29.7849,29.8232,391600.0
2008-02-21 13:00:00,46.64,46.71,46.42,46.45,509200.0,29.8168,29.8616,29.6762,29.6954,509200.0
2008-02-21 13:30:00,46.46,46.48,46.14,46.29,417000.0,29.7018,29.7146,29.4972,29.5931,417000.0
2008-02-21 14:00:00,46.28,46.46,46.28,46.32,1071700.0,29.5867,29.7018,29.5867,29.6123,1071700.0
2008-02-21 14:30:00,46.32,46.35,45.78,45.78,535000.0,29.6123,29.6314,29.2671,29.2671,535000.0
2008-02-21 15:00:00,45.78,45.82,45.37,45.4,842100.0,29.2671,29.2926,29.0049,29.0241,842100.0
2008-02-21 15:30:00,45.4,45.53,45.27,45.46,1165500.0,29.0241,29.1072,28.941,29.0625,1165500.0
2008-02-22 09:30:00,45.69,45.69,44.7,44.95,628700.0,29.2095,29.2095,28.5766,28.7364,628700.0
2008-02-22 10:00:00,44.98,45.0,44.58,44.72,483700.0,28.7556,28.7684,28.4999,28.5894,483700.0
2008-02-22 10:30:00,44.73,44.76,44.28,44.42,389900.0,28.5958,28.615,28.3081,28.3976,389900.0
2008-02-22 11:00:00,44.42,44.56,44.4,44.41,190700.0,28.3976,28.4871,28.3848,28.3912,190700.0
2008-02-22 11:30:00,44.41,44.58,44.25,44.45,176100.0,28.3912,28.4999,28.2889,28.4168,176100.0
2008-02-22 12:00:00,44.44,44.49,44.25,44.3,333900.0,28.4104,28.4424,28.2889,28.3209,333900.0
2008-02-22 12:30:00,44.3,44.39,44.22,44.25,213400.0,28.3209,28.3784,28.2697,28.2889,213400.0
2008-02-22 13:00:00,44.25,44.38,44.21,44.23,249800.0,28.2889,28.372,28.2634,28.2761,249800.0
2008-02-22 13:30:00,44.22,44.42,44.16,44.35,177500.0,28.2697,28.3976,28.2314,28.3529,177500.0
2008-02-22 14:00:00,44.35,44.47,44.3,44.37,224900.0,28.3529,28.4296,28.3209,28.3656,224900.0
2008-02-22 14:30:00,44.37,44.49,44.32,44.33,172500.0,28.3656,28.4424,28.3337,28.3401,172500.0
2008-02-22 15:00:00,44.34,44.39,44.02,44.2,707600.0,28.3465,28.3784,28.1419,28.257,707600.0
2008-02-22 15:30:00,44.2,44.66,44.18,44.66,1834600.0,28.257,28.551,28.2442,28.551,1834600.0
2008-02-25 09:30:00,44.52,44.85,44.3,44.31,364000.0,28.4615,28.6725,28.3209,28.3273,364000.0
2008-02-25 10:00:00,44.32,44.54,44.2,44.47,395200.0,28.3337,28.4743,28.257,28.4296,395200.0
2008-02-25 10:30:00,44.47,44.65,44.41,44.45,336000.0,28.4296,28.5446,28.3912,28.4168,336000.0
2008-02-25 11:00:00,44.45,44.78,44.39,44.53,402800.0,28.4168,28.6278,28.3784,28.4679,402800.0
2008-02-25 11:30:00,44.52,44.95,44.49,44.74,383900.0,28.4615,28.7364,28.4424,28.6022,383900.0
2008-02-25 12:00:00,44.73,44.74,44.49,44.6,441300.0,28.5958,28.6022,28.4424,28.5127,441300.0
2008-02-25 12:30:00,44.6,44.64,44.57,44.6,232400.0,28.5127,28.5383,28.4935,28.5127,232400.0
2008-02-25 13:00:00,44.6,44.61,44.48,44.54,407900.0,28.5127,28.5191,28.436,28.4743,407900.0
2008-02-25 13:30:00,44.53,44.6,44.46,44.55,316200.0,28.4679,28.5127,28.4232,28.4807,316200.0
2008-02-25 14:00:00,44.56,45.0,44.51,44.99,260200.0,28.4871,28.7684,28.4551,28.762,260200.0
2008-02-25 14:30:00,44.99,45.08,44.69,44.88,312600.0,28.762,28.8195,28.5702,28.6917,312600.0
2008-02-25 15:00:00,44.87,45.0,44.78,44.84,329200.0,28.6853,28.7684,28.6278,28.6661,329200.0
2008-02-25 15:30:00,44.83,44.89,44.71,44.8,886200.0,28.6597,28.6981,28.583,28.6405,886200.0
2008-02-26 09:30:00,44.7,45.5,44.6,45.19,579700.0,28.5766,29.088,28.5127,28.8899,579700.0
2008-02-26 10:00:00,45.19,45.75,45.05,45.3,616300.0,28.8899,29.2479,28.8004,28.9602,616300.0
2008-02-26 10:30:00,45.29,45.75,45.26,45.64,246100.0,28.9538,29.2479,28.9346,29.1775,246100.0
2008-02-26 11:00:00,45.67,45.87,45.49,45.84,303500.0,29.1967,29.3246,29.0817,29.3054,303500.0
2008-02-26 11:30:00,45.81,45.82,45.45,45.61,265700.0,29.2862,29.2926,29.0561,29.1584,265700.0
2008-02-26 12:00:00,45.61,46.1,45.61,45.94,438100.0,29.1584,29.4716,29.1584,29.3693,438100.0
2008-02-26 12:30:00,45.95,46.15,45.95,46.06,366600.0,29.3757,29.5036,29.3757,29.4461,366600.0
2008-02-26 13:00:00,46.05,46.06,45.9,45.93,186100.0,29.4397,29.4461,29.3438,29.3629,186100.0
2008-02-26 13:30:00,45.93,46.05,45.9,45.94,228700.0,29.3629,29.4397,29.3438,29.3693,228700.0
2008-02-26 14:00:00,45.92,46.08,45.82,46.04,187400.0,29.3566,29.4588,29.2926,29.4333,187400.0
2008-02-26 14:30:00,46.04,46.15,46.02,46.12,292400.0,29.4333,29.5036,29.4205,29.4844,292400.0
2008-02-26 15:00:00,46.14,46.14,45.77,45.93,441300.0,29.4972,29.4972,29.2607,29.3629,441300.0
2008-02-26 15:30:00,45.93,46.01,45.77,45.93,629500.0,29.3629,29.4141,29.2607,29.3629,629500.0
2008-02-27 09:30:00,45.73,45.88,45.19,45.38,373600.0,29.2351,29.331,28.8899,29.0113,373600.0
2008-02-27 10:00:00,45.37,45.62,45.25,45.4,424300.0,29.0049,29.1648,28.9282,29.0241,424300.0
2008-02-27 10:30:00,45.4,45.59,45.29,45.32,429900.0,29.0241,29.1456,28.9538,28.973,429900.0
2008-02-27 11:00:00,45.31,45.54,45.13,45.38,337700.0,28.9666,29.1136,28.8515,29.0113,337700.0
2008-02-27 11:30:00,45.4,45.58,45.35,45.57,161300.0,29.0241,29.1392,28.9922,29.1328,161300.0
2008-02-27 12:00:00,45.56,45.63,45.47,45.51,117600.0,29.1264,29.1712,29.0689,29.0944,117600.0
2008-02-27 12:30:00,45.5,45.73,45.42,45.68,174400.0,29.088,29.2351,29.0369,29.2031,174400.0
2008-02-27 13:00:00,45.68,45.85,45.65,45.73,147900.0,29.2031,29.3118,29.1839,29.2351,147900.0
2008-02-27 13:30:00,45.73,45.83,45.55,45.68,784900.0,29.2351,29.299,29.12,29.2031,784900.0
2008-02-27 14:00:00,45.67,45.68,45.25,45.31,259300.0,29.1967,29.2031,28.9282,28.9666,259300.0
2008-02-27 14:30:00,45.31,45.36,45.17,45.36,254000.0,28.9666,28.9985,28.8771,28.9985,254000.0
2008-02-27 15:00:00,45.35,45.37,45.14,45.31,254800.0,28.9922,29.0049,28.8579,28.9666,254800.0
2008-02-27 15:30:00,45.32,45.39,45.12,45.24,584700.0,28.973,29.0177,28.8451,28.9218,584700.0
2008-02-28 09:30:00,44.99,46.64,44.99,46.64,841800.0,28.762,29.8168,28.762,29.8168,841800.0
2008-02-28 10:00:00,46.63,46.95,46.18,46.42,662700.0,29.8105,30.015,29.5228,29.6762,662700.0
2008-02-28 10:30:00,46.43,46.46,45.89,46.06,649700.0,29.6826,29.7018,29.3374,29.4461,649700.0
2008-02-28 11:00:00,46.04,46.18,45.75,46.12,470400.0,29.4333,29.5228,29.2479,29.4844,470400.0
2008-02-28 11:30:00,46.12,46.34,46.08,46.3,308900.0,29.4844,29.6251,29.4588,29.5995,308900.0
2008-02-28 12:00:00,46.28,46.3,46.16,46.25,168300.0,29.5867,29.5995,29.51,29.5675,168300.0
2008-02-28 12:30:00,46.25,46.33,46.2,46.24,170500.0,29.5675,29.6187,29.5356,29.5611,170500.0
2008-02-28 13:00:00,46.23,46.46,46.22,46.37,177800.0,29.5547,29.7018,29.5483,29.6442,177800.0
2008-02-28 13:30:00,46.37,46.46,46.29,46.44,176400.0,29.6442,29.7018,29.5931,29.689,176400.0
2008-02-28 14:00:00,46.45,46.92,46.38,46.91,337200.0,29.6954,29.9958,29.6506,29.9895,337200.0
2008-02-28 14:30:00,46.89,46.94,46.74,46.81,395600.0,29.9767,30.0086,29.8808,29.9255,395600.0
2008-02-28 15:00:00,46.79,46.82,46.4,46.4,370300.0,29.9127,29.9319,29.6634,29.6634,370300.0
2008-02-28 15:30:00,46.4,46.61,46.3,46.43,587000.0,29.6634,29.7977,29.5995,29.6826,587000.0
2008-02-29 09:30:00,46.3,46.42,45.79,45.79,517800.0,29.5995,29.6762,29.2734,29.2734,517800.0
2008-02-29 10:00:00,45.8,45.81,45.48,45.72,452400.0,29.2798,29.2862,29.0753,29.2287,452400.0
2008-02-29 10:30:00,45.72,45.72,45.15,45.4,327400.0,29.2287,29.2287,28.8643,29.0241,327400.0
2008-02-29 11:00:00,45.4,45.56,45.31,45.5,235100.0,29.0241,29.1264,28.9666,29.088,235100.0
2008-02-29 11:30:00,45.5,45.76,45.49,45.54,177400.0,29.088,29.2543,29.0817,29.1136,177400.0
2008-02-29 12:00:00,45.53,45.63,45.44,45.57,154200.0,29.1072,29.1712,29.0497,29.1328,154200.0
2008-02-29 12:30:00,45.57,45.57,45.35,45.44,99500.0,29.1328,29.1328,28.9922,29.0497,99500.0
2008-02-29 13:00:00,45.45,45.58,45.4,45.55,88100.0,29.0561,29.1392,29.0241,29.12,88100.0
2008-02-29 13:30:00,45.54,45.55,45.2,45.22,164800.0,29.1136,29.12,28.8963,28.909,164800.0
2008-02-29 14:00:00,45.21,45.25,45.06,45.06,119300.0,28.9027,28.9282,28.8068,28.8068,119300.0
2008-02-29 14:30:00,45.06,45.2,45.0,45.15,187000.0,28.8068,28.8963,28.7684,28.8643,187000.0
2008-02-29 15:00:00,45.14,45.2,45.01,45.14,190700.0,28.8579,28.8963,28.7748,28.8579,190700.0
2008-02-29 15:30:00,45.14,45.16,44.75,45.1,765000.0,28.8579,28.8707,28.6086,28.8323,765000.0
2008-03-03 09:30:00,45.0,45.45,44.75,45.35,498400.0,28.7684,29.0561,28.6086,28.9922,498400.0
2008-03-03 10:00:00,45.35,45.95,45.35,45.91,647500.0,28.9922,29.3757,28.9922,29.3502,647500.0
2008-03-03 10:30:00,45.89,45.97,45.79,45.88,363400.0,29.3374,29.3885,29.2734,29.331,363400.0
2008-03-03 11:00:00,45.88,45.92,45.8,45.81,265900.0,29.331,29.3566,29.2798,29.2862,265900.0
2008-03-03 11:30:00,45.82,46.0,45.65,45.95,221500.0,29.2926,29.4077,29.1839,29.3757,221500.0
2008-03-03 12:00:00,45.96,46.0,45.89,45.95,157300.0,29.3821,29.4077,29.3374,29.3757,157300.0
2008-03-03 12:30:00,45.95,46.07,45.62,45.7,160300.0,29.3757,29.4524,29.1648,29.2159,160300.0
2008-03-03 13:00:00,45.7,45.92,45.69,45.9,88600.0,29.2159,29.3566,29.2095,29.3438,88600.0
2008-03-03 13:30:00,45.91,45.92,45.65,45.71,211600.0,29.3502,29.3566,29.1839,29.2223,211600.0
2008-03-03 14:00:00,45.7,45.71,45.33,45.33,343900.0,29.2159,29.2223,28.9794,28.9794,343900.0
2008-03-03 14:30:00,45.35,45.48,45.26,45.35,268100.0,28.9922,29.0753,28.9346,28.9922,268100.0
2008-03-03 15:00:00,45.36,45.68,45.36,45.55,297200.0,28.9985,29.2031,28.9985,29.12,297200.0
2008-03-03 15:30:00,45.54,45.82,45.51,45.78,532900.0,29.1136,29.2926,29.0944,29.2671,532900.0
2008-03-04 09:30:00,45.41,45.7,45.19,45.38,434400.0,29.0305,29.2159,28.8899,29.0113,434400.0
2008-03-04 10:00:00,45.38,45.69,45.35,45.66,291600.0,29.0113,29.2095,28.9922,29.1903,291600.0
2008-03-04 10:30:00,45.66,45.69,45.47,45.49,334800.0,29.1903,29.2095,29.0689,29.0817,334800.0
2008-03-04 11:00:00,45.48,45.63,45.41,45.54,725500.0,29.0753,29.1712,29.0305,29.1136,725500.0
2008-03-04 11:30:00,45.55,45.66,45.48,45.6,296400.0,29.12,29.1903,29.0753,29.152,296400.0
2008-03-04 12:00:00,45.59,45.66,45.44,45.47,353400.0,29.1456,29.1903,29.0497,29.0689,353400.0
2008-03-04 12:30:00,45.47,45.48,45.26,45.3,228000.0,29.0689,29.0753,28.9346,28.9602,228000.0
2008-03-04 13:00:00,45.28,45.61,45.14,45.57,316500.0,28.9474,29.1584,28.8579,29.1328,316500.0
2008-03-04 13:30:00,45.58,45.59,45.32,45.45,314800.0,29.1392,29.1456,28.973,29.0561,314800.0
2008-03-04 14:00:00,45.45,45.49,45.29,45.37,308500.0,29.0561,29.0817,28.9538,29.0049,308500.0
2008-03-04 14:30:00,45.39,45.7,45.29,45.52,339500.0,29.0177,29.2159,28.9538,29.1008,339500.0
2008-03-04 15:00:00,45.5,46.0,45.44,45.81,633700.0,29.088,29.4077,29.0497,29.2862,633700.0
2008-03-04 15:30:00,45.79,46.22,45.78,46.0,739000.0,29.2734,29.5483,29.2671,29.4077,739000.0
2008-03-05 09:30:00,45.75,46.87,45.75,46.85,788700.0,29.2479,29.9639,29.2479,29.9511,788700.0
2008-03-05 10:00:00,46.83,47.18,46.7,46.7,880800.0,29.9383,30.1621,29.8552,29.8552,880800.0
2008-03-05 10:30:00,46.7,46.82,46.5,46.68,366600.0,29.8552,29.9319,29.7273,29.8424,366600.0
2008-03-05 11:00:00,46.68,46.93,46.6,46.79,384900.0,29.8424,30.0022,29.7913,29.9127,384900.0
2008-03-05 11:30:00,46.79,47.0,46.77,46.91,438300.0,29.9127,30.047,29.9,29.9895,438300.0
2008-03-05 12:00:00,46.91,47.01,46.39,46.46,632000.0,29.9895,30.0534,29.657,29.7018,632000.0
2008-03-05 12:30:00,46.47,46.68,46.4,46.65,453900.0,29.7082,29.8424,29.6634,29.8232,453900.0
2008-03-05 13:00:00,46.67,46.73,46.31,46.4,387300.0,29.836,29.8744,29.6059,29.6634,387300.0
2008-03-05 13:30:00,46.4,46.41,46.22,46.3,624800.0,29.6634,29.6698,29.5483,29.5995,624800.0
2008-03-05 14:00:00,46.28,46.4,46.21,46.22,480900.0,29.5867,29.6634,29.5419,29.5483,480900.0
2008-03-05 14:30:00,46.24,46.37,46.13,46.3,310900.0,29.5611,29.6442,29.4908,29.5995,310900.0
2008-03-05 15:00:00,46.31,46.4,46.17,46.35,458300.0,29.6059,29.6634,29.5164,29.6314,458300.0
2008-03-05 15:30:00,46.33,46.63,46.25,46.6,587700.0,29.6187,29.8105,29.5675,29.7913,587700.0
2008-03-06 09:30:00,46.45,46.87,46.28,46.82,549300.0,29.6954,29.9639,29.5867,29.9319,549300.0
2008-03-06 10:00:00,46.79,46.88,46.55,46.6,808300.0,29.9127,29.9703,29.7593,29.7913,808300.0
2008-03-06 10:30:00,46.61,46.73,46.48,46.5,383400.0,29.7977,29.8744,29.7146,29.7273,383400.0
2008-03-06 11:00:00,46.5,46.73,46.5,46.62,694100.0,29.7273,29.8744,29.7273,29.8041,694100.0
2008-03-06 11:30:00,46.63,46.76,46.54,46.62,418200.0,29.8105,29.8936,29.7529,29.8041,418200.0
2008-03-06 12:00:00,46.62,46.66,46.47,46.47,581100.0,29.8041,29.8296,29.7082,29.7082,581100.0
2008-03-06 12:30:00,46.49,46.6,46.34,46.36,247500.0,29.721,29.7913,29.6251,29.6378,247500.0
2008-03-06 13:00:00,46.37,46.49,46.28,46.38,186200.0,29.6442,29.721,29.5867,29.6506,186200.0
2008-03-06 13:30:00,46.35,46.56,46.23,46.39,300800.0,29.6314,29.7657,29.5547,29.657,300800.0
2008-03-06 14:00:00,46.39,46.61,46.19,46.21,195900.0,29.657,29.7977,29.5292,29.5419,195900.0
2008-03-06 14:30:00,46.2,46.56,46.17,46.49,207600.0,29.5356,29.7657,29.5164,29.721,207600.0
2008-03-06 15:00:00,46.49,46.54,46.28,46.4,351600.0,29.721,29.7529,29.5867,29.6634,351600.0
2008-03-06 15:30:00,46.41,46.48,46.08,46.24,784700.0,29.6698,29.7146,29.4588,29.5611,784700.0
2008-03-07 09:30:00,45.39,45.87,44.75,45.78,602800.0,29.0177,29.3246,28.6086,29.2671,602800.0
2008-03-07 10:00:00,45.79,45.79,45.36,45.48,323700.0,29.2734,29.2734,28.9985,29.0753,323700.0
2008-03-07 10:30:00,45.48,45.85,45.42,45.54,215800.0,29.0753,29.3118,29.0369,29.1136,215800.0
2008-03-07 11:00:00,45.54,45.54,45.22,45.27,259900.0,29.1136,29.1136,28.909,28.941,259900.0
2008-03-07 11:30:00,45.27,45.4,44.99,45.19,315000.0,28.941,29.0241,28.762,28.8899,315000.0
2008-03-07 12:00:00,45.2,45.21,44.89,44.9,193400.0,28.8963,28.9027,28.6981,28.7045,193400.0
2008-03-07 12:30:00,44.9,45.17,44.86,45.13,235900.0,28.7045,28.8771,28.6789,28.8515,235900.0
2008-03-07 13:00:00,45.13,45.14,44.78,45.0,189200.0,28.8515,28.8579,28.6278,28.7684,189200.0
2008-03-07 13:30:00,45.0,45.02,44.8,44.85,173800.0,28.7684,28.7812,28.6405,28.6725,173800.0
2008-03-07 14:00:00,44.84,45.04,44.75,44.88,293900.0,28.6661,28.794,28.6086,28.6917,293900.0
2008-03-07 14:30:00,44.88,45.07,44.75,45.05,218800.0,28.6917,28.8131,28.6086,28.8004,218800.0
2008-03-07 15:00:00,45.03,45.33,44.84,45.2,406200.0,28.7876,28.9794,28.6661,28.8963,406200.0
2008-03-07 15:30:00,45.21,45.27,44.96,45.03,531000.0,28.9027,28.941,28.7428,28.7876,531000.0
2008-03-10 09:30:00,44.96,45.16,43.94,44.02,694000.0,28.7428,28.8707,28.0907,28.1419,694000.0
2008-03-10 10:00:00,44.01,44.19,43.64,44.03,488700.0,28.1355,28.2506,27.899,28.1483,488700.0
2008-03-10 10:30:00,44.02,44.17,43.95,43.98,280900.0,28.1419,28.2378,28.0971,28.1163,280900.0
2008-03-10 11:00:00,43.97,44.06,43.95,44.02,373500.0,28.1099,28.1675,28.0971,28.1419,373500.0
2008-03-10 11:30:00,44.02,44.13,43.9,43.9,366900.0,28.1419,28.2122,28.0652,28.0652,366900.0
2008-03-10 12:00:00,43.9,43.92,43.64,43.73,532000.0,28.0652,28.078,27.899,27.9565,532000.0
2008-03-10 12:30:00,43.72,43.72,43.43,43.48,491900.0,27.9501,27.9501,27.7647,27.7967,491900.0
2008-03-10 13:00:00,43.48,43.65,43.41,43.49,313500.0,27.7967,27.9053,27.7519,27.8031,313500.0
2008-03-10 13:30:00,43.48,43.51,43.09,43.11,578400.0,27.7967,27.8158,27.5473,27.5601,578400.0
2008-03-10 14:00:00,43.11,43.13,42.71,42.83,619800.0,27.5601,27.5729,27.3044,27.3811,619800.0
2008-03-10 14:30:00,42.83,43.07,42.78,42.92,401900.0,27.3811,27.5346,27.3492,27.4387,401900.0
2008-03-10 15:00:00,42.93,43.02,42.74,43.02,576200.0,27.4451,27.5026,27.3236,27.5026,576200.0
2008-03-10 15:30:00,43.02,43.06,42.77,42.89,1101200.0,27.5026,27.5282,27.3428,27.4195,1101200.0
2008-03-11 09:30:00,43.27,43.49,42.56,43.21,768500.0,27.6624,27.8031,27.2085,27.6241,768500.0
2008-03-11 10:00:00,43.21,43.61,43.19,43.43,584100.0,27.6241,27.8798,27.6113,27.7647,584100.0
2008-03-11 10:30:00,43.43,43.72,43.39,43.68,296600.0,27.7647,27.9501,27.7391,27.9245,296600.0
2008-03-11 11:00:00,43.67,43.75,43.47,43.72,329600.0,27.9181,27.9693,27.7903,27.9501,329600.0
2008-03-11 11:30:00,43.73,43.8,43.58,43.63,439700.0,27.9565,28.0012,27.8606,27.8926,439700.0
2008-03-11 12:00:00,43.63,43.85,43.59,43.84,396000.0,27.8926,28.0332,27.867,28.0268,396000.0
2008-03-11 12:30:00,43.84,43.96,43.67,43.9,288000.0,28.0268,28.1035,27.9181,28.0652,288000.0
2008-03-11 13:00:00,43.89,44.16,43.86,44.16,217200.0,28.0588,28.2314,28.0396,28.2314,217200.0
2008-03-11 13:30:00,44.16,44.21,43.96,44.14,171800.0,28.2314,28.2634,28.1035,28.2186,171800.0
2008-03-11 14:00:00,44.13,44.31,44.07,44.07,247200.0,28.2122,28.3273,28.1739,28.1739,247200.0
2008-03-11 14:30:00,44.07,44.5,44.03,44.42,346300.0,28.1739,28.4487,28.1483,28.3976,346300.0
2008-03-11 15:00:00,44.41,44.5,43.69,44.48,312600.0,28.3912,28.4487,27.9309,28.436,312600.0
2008-03-11 15:30:00,44.47,44.56,44.32,44.53,796200.0,28.4296,28.4871,28.3337,28.4679,796200.0
2008-03-12 09:30:00,44.7,45.3,44.55,44.63,549600.0,28.5766,28.9602,28.4807,28.5319,549600.0
2008-03-12 10:00:00,44.64,44.64,43.97,43.97,437900.0,28.5383,28.5383,28.1099,28.1099,437900.0
2008-03-12 10:30:00,44.0,44.44,43.98,44.44,371000.0,28.1291,28.4104,28.1163,28.4104,371000.0
2008-03-12 11:00:00,44.44,44.74,44.43,44.6,229900.0,28.4104,28.6022,28.404,28.5127,229900.0
2008-03-12 11:30:00,44.6,44.79,44.4,44.41,383900.0,28.5127,28.6341,28.3848,28.3912,383900.0
2008-03-12 12:00:00,44.41,44.74,44.37,44.72,267200.0,28.3912,28.6022,28.3656,28.5894,267200.0
2008-03-12 12:30:00,44.73,44.86,44.46,44.68,210600.0,28.5958,28.6789,28.4232,28.5638,210600.0
2008-03-12 13:00:00,44.68,44.82,44.68,44.73,90600.0,28.5638,28.6533,28.5638,28.5958,90600.0
2008-03-12 13:30:00,44.76,44.76,44.44,44.46,140000.0,28.615,28.615,28.4104,28.4232,140000.0
2008-03-12 14:00:00,44.46,44.48,44.32,44.35,208300.0,28.4232,28.436,28.3337,28.3529,208300.0
2008-03-12 14:30:00,44.34,44.5,44.32,44.38,321500.0,28.3465,28.4487,28.3337,28.372,321500.0
2008-03-12 15:00:00,44.37,44.41,44.22,44.25,285600.0,28.3656,28.3912,28.2697,28.2889,285600.0
2008-03-12 15:30:00,44.25,44.27,44.08,44.18,551300.0,28.2889,28.3017,28.1802,28.2442,551300.0
2008-03-13 09:30:00,43.61,44.38,43.42,43.44,504700.0,27.8798,28.372,27.7583,27.7711,504700.0
2008-03-13 10:00:00,43.45,43.53,42.99,43.17,470000.0,27.7775,27.8286,27.4834,27.5985,470000.0
2008-03-13 10:30:00,43.17,43.45,43.07,43.34,209100.0,27.5985,27.7775,27.5346,27.7072,209100.0
2008-03-13 11:00:00,43.36,43.69,43.21,43.65,265400.0,27.7199,27.9309,27.6241,27.9053,265400.0
2008-03-13 11:30:00,43.61,43.65,43.47,43.52,357900.0,27.8798,27.9053,27.7903,27.8222,357900.0
2008-03-13 12:00:00,43.52,43.73,43.5,43.58,209500.0,27.8222,27.9565,27.8095,27.8606,209500.0
2008-03-13 12:30:00,43.54,43.71,43.48,43.62,193400.0,27.835,27.9437,27.7967,27.8862,193400.0
2008-03-13 13:00:00,43.63,44.07,43.53,44.05,183400.0,27.8926,28.1739,27.8286,28.1611,183400.0
2008-03-13 13:30:00,44.07,44.31,44.0,44.24,258100.0,28.1739,28.3273,28.1291,28.2825,258100.0
2008-03-13 14:00:00,44.23,44.5,44.22,44.41,204000.0,28.2761,28.4487,28.2697,28.3912,204000.0
2008-03-13 14:30:00,44.41,44.47,44.05,44.22,182200.0,28.3912,28.4296,28.1611,28.2697,182200.0
2008-03-13 15:00:00,44.25,44.49,44.15,44.39,186100.0,28.2889,28.4424,28.225,28.3784,186100.0
2008-03-13 15:30:00,44.41,44.53,44.23,44.35,473700.0,28.3912,28.4679,28.2761,28.3529,473700.0
2008-03-14 09:30:00,44.67,45.51,44.48,44.59,708000.0,28.5574,29.0944,28.436,28.5063,708000.0
2008-03-14 10:00:00,44.56,45.26,44.26,44.95,471200.0,28.4871,28.9346,28.2953,28.7364,471200.0
2008-03-14 10:30:00,44.92,45.17,44.5,44.75,319600.0,28.7173,28.8771,28.4487,28.6086,319600.0
2008-03-14 11:00:00,44.72,44.85,44.27,44.48,148900.0,28.5894,28.6725,28.3017,28.436,148900.0
2008-03-14 11:30:00,44.43,44.91,44.39,44.67,215600.0,28.404,28.7109,28.3784,28.5574,215600.0
2008-03-14 12:00:00,44.66,44.84,44.49,44.5,206100.0,28.551,28.6661,28.4424,28.4487,206100.0
2008-03-14 12:30:00,44.5,44.63,44.3,44.52,205600.0,28.4487,28.5319,28.3209,28.4615,205600.0
2008-03-14 13:00:00,44.52,44.52,43.93,44.0,274400.0,28.4615,28.4615,28.0843,28.1291,274400.0
2008-03-14 13:30:00,44.01,44.15,43.86,43.86,443500.0,28.1355,28.225,28.0396,28.0396,443500.0
2008-03-14 14:00:00,43.87,44.0,43.49,43.52,267500.0,28.046,28.1291,27.8031,27.8222,267500.0
2008-03-14 14:30:00,43.51,43.8,43.39,43.63,411800.0,27.8158,28.0012,27.7391,27.8926,411800.0
2008-03-14 15:00:00,43.62,44.21,43.49,44.1,542400.0,27.8862,28.2634,27.8031,28.193,542400.0
2008-03-14 15:30:00,44.1,44.14,43.57,43.9,742900.0,28.193,28.2186,27.8542,28.0652,742900.0
2008-03-17 09:30:00,42.73,43.07,42.5,42.64,836700.0,27.3172,27.5346,27.1702,27.2597,836700.0
2008-03-17 10:00:00,42.65,43.44,42.5,43.09,586700.0,27.266,27.7711,27.1702,27.5473,586700.0
2008-03-17 10:30:00,43.09,43.45,42.77,42.94,286600.0,27.5473,27.7775,27.3428,27.4514,286600.0
2008-03-17 11:00:00,42.94,43.02,42.48,42.52,507000.0,27.4514,27.5026,27.1574,27.1829,507000.0
2008-03-17 11:30:00,42.5,42.72,42.29,42.29,296800.0,27.1702,27.3108,27.0359,27.0359,296800.0
2008-03-17 12:00:00,42.31,42.31,41.82,41.95,648600.0,27.0487,27.0487,26.7354,26.8185,648600.0
2008-03-17 12:30:00,41.95,42.27,41.79,42.08,352100.0,26.8185,27.0231,26.7163,26.9016,352100.0
2008-03-17 13:00:00,42.08,42.16,41.83,41.97,552200.0,26.9016,26.9528,26.7418,26.8313,552200.0
2008-03-17 13:30:00,41.97,42.09,41.86,42.05,365800.0,26.8313,26.908,26.761,26.8825,365800.0
2008-03-17 14:00:00,42.06,42.26,41.79,41.8,441100.0,26.8889,27.0167,26.7163,26.7226,441100.0
2008-03-17 14:30:00,41.8,42.16,41.79,42.07,429800.0,26.7226,26.9528,26.7163,26.8953,429800.0
2008-03-17 15:00:00,42.08,42.33,41.97,42.11,653700.0,26.9016,27.0615,26.8313,26.9208,653700.0
2008-03-17 15:30:00,42.11,42.37,42.02,42.05,878400.0,26.9208,27.087,26.8633,26.8825,878400.0
2008-03-18 09:30:00,42.77,42.98,42.59,42.63,598800.0,27.3428,27.477,27.2277,27.2533,598800.0
2008-03-18 10:00:00,42.64,42.92,42.59,42.91,225000.0,27.2597,27.4387,27.2277,27.4323,225000.0
2008-03-18 10:30:00,42.91,43.24,42.71,42.8,572000.0,27.4323,27.6432,27.3044,27.3619,572000.0
2008-03-18 11:00:00,42.8,42.81,42.53,42.8,260700.0,27.3619,27.3683,27.1893,27.3619,260700.0
2008-03-18 11:30:00,42.8,43.02,42.74,42.86,307300.0,27.3619,27.5026,27.3236,27.4003,307300.0
2008-03-18 12:00:00,42.85,43.01,42.82,42.9,334700.0,27.3939,27.4962,27.3747,27.4259,334700.0
2008-03-18 12:30:00,42.92,43.0,42.83,42.9,245600.0,27.4387,27.4898,27.3811,27.4259,245600.0
2008-03-18 13:00:00,42.9,43.01,42.84,42.98,224800.0,27.4259,27.4962,27.3875,27.477,224800.0
2008-03-18 13:30:00,42.99,43.11,42.92,43.03,161200.0,27.4834,27.5601,27.4387,27.509,161200.0
2008-03-18 14:00:00,43.02,43.1,42.58,42.81,378600.0,27.5026,27.5537,27.2213,27.3683,378600.0
2008-03-18 14:30:00,42.79,43.4,42.46,43.33,391600.0,27.3555,27.7455,27.1446,27.7008,391600.0
2008-03-18 15:00:00,43.32,43.35,43.14,43.22,353600.0,27.6944,27.7136,27.5793,27.6304,353600.0
2008-03-18 15:30:00,43.23,43.54,43.12,43.5,597400.0,27.6368,27.835,27.5665,27.8095,597400.0
2008-03-19 09:30:00,44.02,44.02,43.49,43.53,429700.0,28.1419,28.1419,27.8031,27.8286,429700.0
2008-03-19 10:00:00,43.53,43.88,43.29,43.29,333000.0,27.8286,28.0524,27.6752,27.6752,333000.0
2008-03-19 10:30:00,43.29,43.34,43.0,43.03,292600.0,27.6752,27.7072,27.4898,27.509,292600.0
2008-03-19 11:00:00,43.03,43.05,42.75,42.79,440100.0,27.509,27.5218,27.33,27.3555,440100.0
2008-03-19 11:30:00,42.8,42.94,42.42,42.44,438700.0,27.3619,27.4514,27.119,27.1318,438700.0
2008-03-19 12:00:00,42.44,42.7,42.22,42.38,475200.0,27.1318,27.298,26.9912,27.0934,475200.0
2008-03-19 12:30:00,42.39,42.49,42.21,42.46,272200.0,27.0998,27.1638,26.9848,27.1446,272200.0
2008-03-19 13:00:00,42.45,42.46,42.2,42.2,334800.0,27.1382,27.1446,26.9784,26.9784,334800.0
2008-03-19 13:30:00,42.2,42.35,42.06,42.14,353300.0,26.9784,27.0743,26.8889,26.94,353300.0
2008-03-19 14:00:00,42.15,42.44,42.05,42.36,394400.0,26.9464,27.1318,26.8825,27.0807,394400.0
2008-03-19 14:30:00,42.35,42.58,42.23,42.56,483900.0,27.0743,27.2213,26.9975,27.2085,483900.0
2008-03-19 15:00:00,42.57,42.72,42.33,42.39,391800.0,27.2149,27.3108,27.0615,27.0998,391800.0
2008-03-19 15:30:00,42.39,42.43,42.14,42.16,707800.0,27.0998,27.1254,26.94,26.9528,707800.0
2008-03-20 09:30:00,42.19,42.2,40.05,40.1,2697100.0,26.972,26.9784,25.6039,25.6358,2697100.0
2008-03-20 10:00:00,40.15,40.96,40.12,40.6,886300.0,25.6678,26.1856,25.6486,25.9555,886300.0
2008-03-20 10:30:00,40.61,40.72,40.43,40.69,522500.0,25.9619,26.0322,25.8468,26.013,522500.0
2008-03-20 11:00:00,40.68,40.99,40.65,40.96,563400.0,26.0066,26.2048,25.9875,26.1856,563400.0
2008-03-20 11:30:00,40.97,41.04,40.66,40.8,505400.0,26.192,26.2368,25.9938,26.0833,505400.0
2008-03-20 12:00:00,40.8,41.01,40.71,40.79,404400.0,26.0833,26.2176,26.0258,26.077,404400.0
2008-03-20 12:30:00,40.79,40.82,40.52,40.53,372000.0,26.077,26.0961,25.9043,25.9107,372000.0
2008-03-20 13:00:00,40.54,40.62,40.42,40.52,378700.0,25.9171,25.9683,25.8404,25.9043,378700.0
2008-03-20 13:30:00,40.52,40.72,40.48,40.58,392800.0,25.9043,26.0322,25.8788,25.9427,392800.0
2008-03-20 14:00:00,40.58,40.68,40.4,40.55,576100.0,25.9427,26.0066,25.8276,25.9235,576100.0
2008-03-20 14:30:00,40.55,40.92,40.54,40.79,337900.0,25.9235,26.1601,25.9171,26.077,337900.0
2008-03-20 15:00:00,40.76,40.99,40.62,40.63,492300.0,26.0578,26.2048,25.9683,25.9747,492300.0
2008-03-20 15:30:00,40.63,42.19,39.99,40.3,2005200.0,25.9747,26.972,25.5655,25.7637,2005200.0
2008-03-24 09:30:00,40.3,41.19,40.3,40.95,588100.0,25.7637,26.3327,25.7637,26.1792,588100.0
2008-03-24 10:00:00,40.95,41.1,40.73,40.98,434000.0,26.1792,26.2751,26.0386,26.1984,434000.0
2008-03-24 10:30:00,40.98,41.35,40.98,41.23,499000.0,26.1984,26.435,26.1984,26.3582,499000.0
2008-03-24 11:00:00,41.2,41.4,41.11,41.25,324500.0,26.3391,26.4669,26.2815,26.371,324500.0
2008-03-24 11:30:00,41.25,41.34,41.12,41.31,429600.0,26.371,26.4286,26.2879,26.4094,429600.0
2008-03-24 12:00:00,41.31,41.42,41.28,41.41,260600.0,26.4094,26.4797,26.3902,26.4733,260600.0
2008-03-24 12:30:00,41.41,41.71,41.25,41.56,380500.0,26.4733,26.6651,26.371,26.5692,380500.0
2008-03-24 13:00:00,41.56,41.68,41.54,41.62,156200.0,26.5692,26.6459,26.5564,26.6076,156200.0
2008-03-24 13:30:00,41.63,41.65,41.58,41.63,256100.0,26.614,26.6268,26.582,26.614,256100.0
2008-03-24 14:00:00,41.64,41.64,41.5,41.63,430100.0,26.6204,26.6204,26.5309,26.614,430100.0
2008-03-24 14:30:00,41.64,41.95,41.59,41.75,419800.0,26.6204,26.8185,26.5884,26.6907,419800.0
2008-03-24 15:00:00,41.75,41.94,41.71,41.71,580500.0,26.6907,26.8121,26.6651,26.6651,580500.0
2008-03-24 15:30:00,41.71,41.86,41.58,41.74,599900.0,26.6651,26.761,26.582,26.6843,599900.0
2008-03-25 09:30:00,42.31,43.0,42.17,42.2,856500.0,27.0487,27.4898,26.9592,26.9784,856500.0
2008-03-25 10:00:00,42.18,42.84,42.07,42.6,516500.0,26.9656,27.3875,26.8953,27.2341,516500.0
2008-03-25 10:30:00,42.61,42.81,42.57,42.69,403100.0,27.2405,27.3683,27.2149,27.2916,403100.0
2008-03-25 11:00:00,42.7,42.86,42.55,42.66,297800.0,27.298,27.4003,27.2021,27.2724,297800.0
2008-03-25 11:30:00,42.67,42.83,42.52,42.59,360000.0,27.2788,27.3811,27.1829,27.2277,360000.0
2008-03-25 12:00:00,42.6,42.72,42.57,42.68,263800.0,27.2341,27.3108,27.2149,27.2852,263800.0
2008-03-25 12:30:00,42.68,42.7,42.5,42.51,171200.0,27.2852,27.298,27.1702,27.1765,171200.0
2008-03-25 13:00:00,42.52,42.57,42.43,42.5,210600.0,27.1829,27.2149,27.1254,27.1702,210600.0
2008-03-25 13:30:00,42.51,42.58,42.42,42.57,146300.0,27.1765,27.2213,27.119,27.2149,146300.0
2008-03-25 14:00:00,42.57,42.62,42.5,42.56,168900.0,27.2149,27.2469,27.1702,27.2085,168900.0
2008-03-25 14:30:00,42.57,42.85,42.52,42.83,232000.0,27.2149,27.3939,27.1829,27.3811,232000.0
2008-03-25 15:00:00,42.82,42.99,42.7,42.88,650400.0,27.3747,27.4834,27.298,27.4131,650400.0
2008-03-25 15:30:00,42.88,42.93,42.54,42.68,638400.0,27.4131,27.4451,27.1957,27.2852,638400.0
2008-03-26 09:30:00,42.56,42.75,42.27,42.72,282300.0,27.2085,27.33,27.0231,27.3108,282300.0
2008-03-26 10:00:00,42.72,42.76,42.47,42.66,196000.0,27.3108,27.3364,27.151,27.2724,196000.0
2008-03-26 10:30:00,42.64,42.65,42.25,42.36,184800.0,27.2597,27.266,27.0103,27.0807,184800.0
2008-03-26 11:00:00,42.37,42.43,42.21,42.29,205100.0,27.087,27.1254,26.9848,27.0359,205100.0
2008-03-26 11:30:00,42.29,42.31,42.04,42.15,202500.0,27.0359,27.0487,26.8761,26.9464,202500.0
2008-03-26 12:00:00,42.15,42.33,42.06,42.33,133000.0,26.9464,27.0615,26.8889,27.0615,133000.0
2008-03-26 12:30:00,42.34,42.47,42.29,42.44,85300.0,27.0679,27.151,27.0359,27.1318,85300.0
2008-03-26 13:00:00,42.44,42.51,42.4,42.41,65000.0,27.1318,27.1765,27.1062,27.1126,65000.0
2008-03-26 13:30:00,42.4,42.4,42.22,42.34,99700.0,27.1062,27.1062,26.9912,27.0679,99700.0
2008-03-26 14:00:00,42.34,42.42,42.28,42.38,134800.0,27.0679,27.119,27.0295,27.0934,134800.0
2008-03-26 14:30:00,42.37,42.53,42.31,42.53,159600.0,27.087,27.1893,27.0487,27.1893,159600.0
2008-03-26 15:00:00,42.53,42.57,42.31,42.36,201600.0,27.1893,27.2149,27.0487,27.0807,201600.0
2008-03-26 15:30:00,42.37,42.48,42.28,42.41,406700.0,27.087,27.1574,27.0295,27.1126,406700.0
2008-03-27 09:30:00,41.38,42.4,41.3,42.34,767700.0,26.4541,27.1062,26.403,27.0679,767700.0
2008-03-27 10:00:00,42.35,42.55,41.94,41.99,284200.0,27.0743,27.2021,26.8121,26.8441,284200.0
2008-03-27 10:30:00,42.0,42.13,41.56,41.68,438600.0,26.8505,26.9336,26.5692,26.6459,438600.0
2008-03-27 11:00:00,41.69,41.87,41.6,41.64,400600.0,26.6523,26.7674,26.5948,26.6204,400600.0
2008-03-27 11:30:00,41.64,42.08,41.62,41.95,244900.0,26.6204,26.9016,26.6076,26.8185,244900.0
2008-03-27 12:00:00,41.94,42.29,41.9,42.29,176500.0,26.8121,27.0359,26.7866,27.0359,176500.0
2008-03-27 12:30:00,42.27,42.51,42.27,42.31,146100.0,27.0231,27.1765,27.0231,27.0487,146100.0
2008-03-27 13:00:00,42.3,42.5,42.25,42.37,94100.0,27.0423,27.1702,27.0103,27.087,94100.0
2008-03-27 13:30:00,42.36,42.41,42.11,42.19,121800.0,27.0807,27.1126,26.9208,26.972,121800.0
2008-03-27 14:00:00,42.19,42.19,41.92,41.92,176800.0,26.972,26.972,26.7994,26.7994,176800.0
2008-03-27 14:30:00,41.93,42.27,41.93,42.05,146900.0,26.8058,27.0231,26.8058,26.8825,146900.0
2008-03-27 15:00:00,42.05,42.23,42.02,42.12,226300.0,26.8825,26.9975,26.8633,26.9272,226300.0
2008-03-27 15:30:00,42.11,42.11,41.8,41.91,477300.0,26.9208,26.9208,26.7226,26.793,477300.0
2008-03-28 09:30:00,42.06,42.76,41.86,42.5,312300.0,26.8889,27.3364,26.761,27.1702,312300.0
2008-03-28 10:00:00,42.49,42.86,42.44,42.82,264100.0,27.1638,27.4003,27.1318,27.3747,264100.0
2008-03-28 10:30:00,42.81,42.87,42.44,42.72,253700.0,27.3683,27.4067,27.1318,27.3108,253700.0
2008-03-28 11:00:00,42.72,42.83,42.67,42.83,166900.0,27.3108,27.3811,27.2788,27.3811,166900.0
2008-03-28 11:30:00,42.84,43.0,42.8,42.91,181800.0,27.3875,27.4898,27.3619,27.4323,181800.0
2008-03-28 12:00:00,42.9,42.91,42.53,42.65,271300.0,27.4259,27.4323,27.1893,27.266,271300.0
2008-03-28 12:30:00,42.65,42.67,42.48,42.62,134700.0,27.266,27.2788,27.1574,27.2469,134700.0
2008-03-28 13:00:00,42.63,42.71,42.57,42.6,70000.0,27.2533,27.3044,27.2149,27.2341,70000.0
2008-03-28 13:30:00,42.6,42.68,42.52,42.59,271800.0,27.2341,27.2852,27.1829,27.2277,271800.0
2008-03-28 14:00:00,42.59,42.65,42.56,42.6,160200.0,27.2277,27.266,27.2085,27.2341,160200.0
2008-03-28 14:30:00,42.61,42.66,42.5,42.58,101700.0,27.2405,27.2724,27.1702,27.2213,101700.0
2008-03-28 15:00:00,42.58,42.58,42.27,42.39,190800.0,27.2213,27.2213,27.0231,27.0998,190800.0
2008-03-28 15:30:00,42.4,42.42,42.09,42.31,727300.0,27.1062,27.119,26.908,27.0487,727300.0
2008-03-31 08:30:00,42.03,42.03,41.5,41.5,4000.0,26.8697,26.8697,26.5309,26.5309,4000.0
2008-03-31 09:00:00,41.5,41.5,41.5,41.5,0.0,26.5309,26.5309,26.5309,26.5309,0.0
2008-03-31 09:30:00,42.18,42.27,41.1,41.1,505500.0,26.9656,27.0231,26.2751,26.2751,505500.0
2008-03-31 10:00:00,41.11,41.4,40.7,40.84,684900.0,26.2815,26.4669,26.0194,26.1089,684900.0
2008-03-31 10:30:00,40.85,40.96,40.37,40.59,643700.0,26.1153,26.1856,25.8084,25.9491,643700.0
2008-03-31 11:00:00,40.58,40.85,40.35,40.84,466900.0,25.9427,26.1153,25.7957,26.1089,466900.0
2008-03-31 11:30:00,40.84,40.91,40.55,40.72,323200.0,26.1089,26.1537,25.9235,26.0322,323200.0
2008-03-31 12:00:00,40.7,40.76,40.35,40.46,331500.0,26.0194,26.0578,25.7957,25.866,331500.0
2008-03-31 12:30:00,40.44,40.46,40.27,40.4,337300.0,25.8532,25.866,25.7445,25.8276,337300.0
2008-03-31 13:00:00,40.4,40.68,40.36,40.68,411900.0,25.8276,26.0066,25.8021,26.0066,411900.0
2008-03-31 13:30:00,40.65,40.94,40.6,40.74,397300.0,25.9875,26.1728,25.9555,26.045,397300.0
2008-03-31 14:00:00,40.76,40.91,40.74,40.89,312300.0,26.0578,26.1537,26.045,26.1409,312300.0
2008-03-31 14:30:00,40.89,40.98,40.81,40.96,385700.0,26.1409,26.1984,26.0897,26.1856,385700.0
2008-03-31 15:00:00,40.96,41.2,40.95,41.14,558600.0,26.1856,26.3391,26.1792,26.3007,558600.0
2008-03-31 15:30:00,41.13,41.3,41.05,41.09,1206400.0,26.2943,26.403,26.2432,26.2687,1206400.0
2008-04-01 08:00:00,41.16,41.16,41.16,41.16,200.0,26.3135,26.3135,26.3135,26.3135,200.0
2008-04-01 08:30:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 09:00:00,41.36,41.36,41.36,41.36,300.0,26.4414,26.4414,26.4414,26.4414,300.0
2008-04-01 09:30:00,41.06,41.57,40.68,41.37,576500.0,26.2496,26.5756,26.0066,26.4477,576500.0
2008-04-01 10:00:00,41.39,41.6,40.94,41.0,465500.0,26.4605,26.5948,26.1728,26.2112,465500.0
2008-04-01 10:30:00,41.01,41.4,40.83,41.37,363500.0,26.2176,26.4669,26.1025,26.4477,363500.0
2008-04-01 11:00:00,41.39,41.48,41.2,41.33,378000.0,26.4605,26.5181,26.3391,26.4222,378000.0
2008-04-01 11:30:00,41.31,41.8,41.31,41.72,323600.0,26.4094,26.7226,26.4094,26.6715,323600.0
2008-04-01 12:00:00,41.71,41.76,41.59,41.64,259000.0,26.6651,26.6971,26.5884,26.6204,259000.0
2008-04-01 12:30:00,41.64,41.77,41.44,41.76,274900.0,26.6204,26.7035,26.4925,26.6971,274900.0
2008-04-01 13:00:00,41.77,41.93,41.74,41.87,168400.0,26.7035,26.8058,26.6843,26.7674,168400.0
2008-04-01 13:30:00,41.88,41.93,41.66,41.9,179900.0,26.7738,26.8058,26.6331,26.7866,179900.0
2008-04-01 14:00:00,41.9,41.9,41.73,41.78,170800.0,26.7866,26.7866,26.6779,26.7099,170800.0
2008-04-01 14:30:00,41.79,41.94,41.75,41.76,247700.0,26.7163,26.8121,26.6907,26.6971,247700.0
2008-04-01 15:00:00,41.75,41.84,41.66,41.72,375300.0,26.6907,26.7482,26.6331,26.6715,375300.0
2008-04-01 15:30:00,41.73,42.0,41.54,41.91,677800.0,26.6779,26.8505,26.5564,26.793,677800.0
2008-04-02 09:30:00,41.91,42.3,41.43,41.63,524100.0,26.793,27.0423,26.4861,26.614,524100.0
2008-04-02 10:00:00,41.61,41.89,41.53,41.73,404400.0,26.6012,26.7802,26.55,26.6779,404400.0
2008-04-02 10:30:00,41.74,41.97,41.7,41.8,349900.0,26.6843,26.8313,26.6587,26.7226,349900.0
2008-04-02 11:00:00,41.8,41.8,41.47,41.58,238500.0,26.7226,26.7226,26.5117,26.582,238500.0
2008-04-02 11:30:00,41.57,41.71,41.51,41.69,154700.0,26.5756,26.6651,26.5372,26.6523,154700.0
2008-04-02 12:00:00,41.69,41.81,41.67,41.81,187000.0,26.6523,26.729,26.6395,26.729,187000.0
2008-04-02 12:30:00,41.81,41.9,41.78,41.9,90100.0,26.729,26.7866,26.7099,26.7866,90100.0
2008-04-02 13:00:00,41.9,41.94,41.82,41.89,125200.0,26.7866,26.8121,26.7354,26.7802,125200.0
2008-04-02 13:30:00,41.9,42.0,41.75,41.99,138900.0,26.7866,26.8505,26.6907,26.8441,138900.0
2008-04-02 14:00:00,41.99,42.18,41.96,42.03,146000.0,26.8441,26.9656,26.8249,26.8697,146000.0
2008-04-02 14:30:00,42.02,42.03,41.7,41.88,194100.0,26.8633,26.8697,26.6587,26.7738,194100.0
2008-04-02 15:00:00,41.88,41.94,41.69,41.92,250300.0,26.7738,26.8121,26.6523,26.7994,250300.0
2008-04-02 15:30:00,41.93,41.94,41.75,41.8,601700.0,26.8058,26.8121,26.6907,26.7226,601700.0
2008-04-03 09:30:00,41.5,41.97,41.38,41.52,447000.0,26.5309,26.8313,26.4541,26.5436,447000.0
2008-04-03 10:00:00,41.51,41.75,41.35,41.61,427400.0,26.5372,26.6907,26.435,26.6012,427400.0
2008-04-03 10:30:00,41.61,41.66,41.48,41.54,209100.0,26.6012,26.6331,26.5181,26.5564,209100.0
2008-04-03 11:00:00,41.54,41.65,41.52,41.54,301300.0,26.5564,26.6268,26.5436,26.5564,301300.0
2008-04-03 11:30:00,41.54,41.63,41.39,41.42,289800.0,26.5564,26.614,26.4605,26.4797,289800.0
2008-04-03 12:00:00,41.43,41.44,41.09,41.25,467300.0,26.4861,26.4925,26.2687,26.371,467300.0
2008-04-03 12:30:00,41.24,41.54,41.24,41.38,418200.0,26.3646,26.5564,26.3646,26.4541,418200.0
2008-04-03 13:00:00,41.38,41.42,41.28,41.38,211800.0,26.4541,26.4797,26.3902,26.4541,211800.0
2008-04-03 13:30:00,41.39,41.48,41.3,41.41,203400.0,26.4605,26.5181,26.403,26.4733,203400.0
2008-04-03 14:00:00,41.41,41.44,41.3,41.37,235300.0,26.4733,26.4925,26.403,26.4477,235300.0
2008-04-03 14:30:00,41.37,41.47,41.33,41.45,235900.0,26.4477,26.5117,26.4222,26.4989,235900.0
2008-04-03 15:00:00,41.46,41.55,41.26,41.32,325900.0,26.5053,26.5628,26.3774,26.4158,325900.0
2008-04-03 15:30:00,41.32,41.35,41.01,41.25,1169200.0,26.4158,26.435,26.2176,26.371,1169200.0
2008-04-04 09:30:00,41.5,42.17,41.41,42.04,570400.0,26.5309,26.9592,26.4733,26.8761,570400.0
2008-04-04 10:00:00,42.05,42.15,41.87,42.13,458500.0,26.8825,26.9464,26.7674,26.9336,458500.0
2008-04-04 10:30:00,42.13,42.39,41.89,42.34,291400.0,26.9336,27.0998,26.7802,27.0679,291400.0
2008-04-04 11:00:00,42.33,42.61,42.33,42.42,297200.0,27.0615,27.2405,27.0615,27.119,297200.0
2008-04-04 11:30:00,42.42,42.73,42.39,42.69,295500.0,27.119,27.3172,27.0998,27.2916,295500.0
2008-04-04 12:00:00,42.67,42.81,42.05,42.76,252700.0,27.2788,27.3683,26.8825,27.3364,252700.0
2008-04-04 12:30:00,42.75,42.76,42.55,42.56,270900.0,27.33,27.3364,27.2021,27.2085,270900.0
2008-04-04 13:00:00,42.56,42.77,42.56,42.75,212200.0,27.2085,27.3428,27.2085,27.33,212200.0
2008-04-04 13:30:00,42.75,42.82,42.68,42.79,186400.0,27.33,27.3747,27.2852,27.3555,186400.0
2008-04-04 14:00:00,42.79,42.81,42.62,42.65,217300.0,27.3555,27.3683,27.2469,27.266,217300.0
2008-04-04 14:30:00,42.64,42.74,42.58,42.7,189200.0,27.2597,27.3236,27.2213,27.298,189200.0
2008-04-04 15:00:00,42.7,42.74,42.46,42.52,345000.0,27.298,27.3236,27.1446,27.1829,345000.0
2008-04-04 15:30:00,42.53,42.58,42.27,42.55,523700.0,27.1893,27.2213,27.0231,27.2021,523700.0
2008-04-07 09:30:00,42.77,43.17,42.56,42.97,536400.0,27.3428,27.5985,27.2085,27.4706,536400.0
2008-04-07 10:00:00,42.97,42.97,42.59,42.85,412600.0,27.4706,27.4706,27.2277,27.3939,412600.0
2008-04-07 10:30:00,42.85,43.3,42.84,43.25,509500.0,27.3939,27.6816,27.3875,27.6496,509500.0
2008-04-07 11:00:00,43.24,43.31,43.08,43.18,310900.0,27.6432,27.688,27.5409,27.6049,310900.0
2008-04-07 11:30:00,43.17,43.5,43.17,43.29,295200.0,27.5985,27.8095,27.5985,27.6752,295200.0
2008-04-07 12:00:00,43.31,43.5,43.16,43.39,199000.0,27.688,27.8095,27.5921,27.7391,199000.0
2008-04-07 12:30:00,43.39,43.5,43.29,43.48,165900.0,27.7391,27.8095,27.6752,27.7967,165900.0
2008-04-07 13:00:00,43.49,43.53,43.22,43.29,174400.0,27.8031,27.8286,27.6304,27.6752,174400.0
2008-04-07 13:30:00,43.29,43.34,43.24,43.33,194800.0,27.6752,27.7072,27.6432,27.7008,194800.0
2008-04-07 14:00:00,43.33,43.44,43.07,43.18,292700.0,27.7008,27.7711,27.5346,27.6049,292700.0
2008-04-07 14:30:00,43.18,43.24,42.99,43.01,229300.0,27.6049,27.6432,27.4834,27.4962,229300.0
2008-04-07 15:00:00,43.0,43.27,42.95,43.26,296200.0,27.4898,27.6624,27.4578,27.656,296200.0
2008-04-07 15:30:00,43.27,43.27,42.98,43.14,574500.0,27.6624,27.6624,27.477,27.5793,574500.0
2008-04-08 09:30:00,42.93,43.27,42.64,43.0,232400.0,27.4451,27.6624,27.2597,27.4898,232400.0
2008-04-08 10:00:00,43.0,43.31,42.85,43.11,258900.0,27.4898,27.688,27.3939,27.5601,258900.0
2008-04-08 10:30:00,43.1,43.27,43.06,43.24,190800.0,27.5537,27.6624,27.5282,27.6432,190800.0
2008-04-08 11:00:00,43.23,43.31,43.14,43.26,220000.0,27.6368,27.688,27.5793,27.656,220000.0
2008-04-08 11:30:00,43.26,43.33,43.22,43.33,160800.0,27.656,27.7008,27.6304,27.7008,160800.0
2008-04-08 12:00:00,43.33,43.46,43.19,43.37,217100.0,27.7008,27.7839,27.6113,27.7263,217100.0
2008-04-08 12:30:00,43.38,43.54,43.38,43.46,159600.0,27.7327,27.835,27.7327,27.7839,159600.0
2008-04-08 13:00:00,43.45,43.5,43.39,43.41,127600.0,27.7775,27.8095,27.7391,27.7519,127600.0
2008-04-08 13:30:00,43.41,43.42,43.28,43.32,140700.0,27.7519,27.7583,27.6688,27.6944,140700.0
2008-04-08 14:00:00,43.32,43.37,43.1,43.13,130600.0,27.6944,27.7263,27.5537,27.5729,130600.0
2008-04-08 14:30:00,43.15,43.34,43.11,43.31,183700.0,27.5857,27.7072,27.5601,27.688,183700.0
2008-04-08 15:00:00,43.31,43.31,43.12,43.2,137300.0,27.688,27.688,27.5665,27.6177,137300.0
2008-04-08 15:30:00,43.2,43.31,43.12,43.22,370500.0,27.6177,27.688,27.5665,27.6304,370500.0
2008-04-09 09:30:00,43.17,44.06,43.17,44.02,468000.0,27.5985,28.1675,27.5985,28.1419,468000.0
2008-04-09 10:00:00,44.01,44.25,43.89,44.2,382300.0,28.1355,28.2889,28.0588,28.257,382300.0
2008-04-09 10:30:00,44.2,44.61,44.01,44.42,392300.0,28.257,28.5191,28.1355,28.3976,392300.0
2008-04-09 11:00:00,44.43,44.48,43.9,43.97,263200.0,28.404,28.436,28.0652,28.1099,263200.0
2008-04-09 11:30:00,43.97,44.08,43.68,43.74,250000.0,28.1099,28.1802,27.9245,27.9629,250000.0
2008-04-09 12:00:00,43.74,43.83,43.47,43.51,173000.0,27.9629,28.0204,27.7903,27.8158,173000.0
2008-04-09 12:30:00,43.51,43.59,43.27,43.37,234500.0,27.8158,27.867,27.6624,27.7263,234500.0
2008-04-09 13:00:00,43.37,43.52,43.34,43.43,112900.0,27.7263,27.8222,27.7072,27.7647,112900.0
2008-04-09 13:30:00,43.44,43.67,43.44,43.66,120300.0,27.7711,27.9181,27.7711,27.9117,120300.0
2008-04-09 14:00:00,43.65,43.74,43.51,43.62,110600.0,27.9053,27.9629,27.8158,27.8862,110600.0
2008-04-09 14:30:00,43.61,43.63,43.48,43.52,89600.0,27.8798,27.8926,27.7967,27.8222,89600.0
2008-04-09 15:00:00,43.52,43.55,43.36,43.46,125100.0,27.8222,27.8414,27.7199,27.7839,125100.0
2008-04-09 15:30:00,43.46,43.62,43.42,43.59,375800.0,27.7839,27.8862,27.7583,27.867,375800.0
2008-04-10 09:30:00,43.28,43.72,43.22,43.34,485000.0,27.6688,27.9501,27.6304,27.7072,485000.0
2008-04-10 10:00:00,43.32,43.33,43.01,43.22,224700.0,27.6944,27.7008,27.4962,27.6304,224700.0
2008-04-10 10:30:00,43.22,43.32,43.11,43.15,250300.0,27.6304,27.6944,27.5601,27.5857,250300.0
2008-04-10 11:00:00,43.15,43.17,42.81,42.82,395400.0,27.5857,27.5985,27.3683,27.3747,395400.0
2008-04-10 11:30:00,42.83,43.2,42.81,43.16,197000.0,27.3811,27.6177,27.3683,27.5921,197000.0
2008-04-10 12:00:00,43.17,43.19,42.88,42.91,243000.0,27.5985,27.6113,27.4131,27.4323,243000.0
2008-04-10 12:30:00,42.91,43.18,42.91,42.99,107400.0,27.4323,27.6049,27.4323,27.4834,107400.0
2008-04-10 13:00:00,42.99,43.09,42.91,43.09,162900.0,27.4834,27.5473,27.4323,27.5473,162900.0
2008-04-10 13:30:00,43.08,43.25,43.06,43.15,263800.0,27.5409,27.6496,27.5282,27.5857,263800.0
2008-04-10 14:00:00,43.15,43.31,43.15,43.27,298600.0,27.5857,27.688,27.5857,27.6624,298600.0
2008-04-10 14:30:00,43.26,43.34,43.19,43.27,234500.0,27.656,27.7072,27.6113,27.6624,234500.0
2008-04-10 15:00:00,43.27,43.32,43.05,43.06,297400.0,27.6624,27.6944,27.5218,27.5282,297400.0
2008-04-10 15:30:00,43.05,43.05,42.83,43.01,708700.0,27.5218,27.5218,27.3811,27.4962,708700.0
2008-04-11 09:30:00,42.96,43.25,42.72,43.0,340700.0,27.4642,27.6496,27.3108,27.4898,340700.0
2008-04-11 10:00:00,42.99,43.04,42.81,42.9,142200.0,27.4834,27.5154,27.3683,27.4259,142200.0
2008-04-11 10:30:00,42.88,43.33,42.87,43.26,193900.0,27.4131,27.7008,27.4067,27.656,193900.0
2008-04-11 11:00:00,43.26,43.5,43.22,43.43,183300.0,27.656,27.8095,27.6304,27.7647,183300.0
2008-04-11 11:30:00,43.41,43.47,43.09,43.2,242000.0,27.7519,27.7903,27.5473,27.6177,242000.0
2008-04-11 12:00:00,43.2,43.21,42.97,42.99,176200.0,27.6177,27.6241,27.4706,27.4834,176200.0
2008-04-11 12:30:00,42.99,43.24,42.98,43.21,110000.0,27.4834,27.6432,27.477,27.6241,110000.0
2008-04-11 13:00:00,43.2,43.22,43.08,43.12,94100.0,27.6177,27.6304,27.5409,27.5665,94100.0
2008-04-11 13:30:00,43.1,43.14,42.97,43.02,135400.0,27.5537,27.5793,27.4706,27.5026,135400.0
2008-04-11 14:00:00,43.04,43.07,42.95,43.02,183900.0,27.5154,27.5346,27.4578,27.5026,183900.0
2008-04-11 14:30:00,43.03,43.09,42.93,42.93,149100.0,27.509,27.5473,27.4451,27.4451,149100.0
2008-04-11 15:00:00,42.94,43.12,42.87,43.09,173600.0,27.4514,27.5665,27.4067,27.5473,173600.0
2008-04-11 15:30:00,43.09,43.1,42.89,42.97,409800.0,27.5473,27.5537,27.4195,27.4706,409800.0
2008-04-14 09:30:00,42.93,43.17,42.78,43.03,239000.0,27.4451,27.5985,27.3492,27.509,239000.0
2008-04-14 10:00:00,43.0,43.07,42.41,42.55,197600.0,27.4898,27.5346,27.1126,27.2021,197600.0
2008-04-14 10:30:00,42.55,42.87,42.55,42.87,92400.0,27.2021,27.4067,27.2021,27.4067,92400.0
2008-04-14 11:00:00,42.87,42.92,42.58,42.76,97200.0,27.4067,27.4387,27.2213,27.3364,97200.0
2008-04-14 11:30:00,42.76,42.92,42.65,42.89,129400.0,27.3364,27.4387,27.266,27.4195,129400.0
2008-04-14 12:00:00,42.91,43.06,42.88,43.06,135500.0,27.4323,27.5282,27.4131,27.5282,135500.0
2008-04-14 12:30:00,43.06,43.06,42.85,43.0,175800.0,27.5282,27.5282,27.3939,27.4898,175800.0
2008-04-14 13:00:00,43.0,43.1,42.97,43.06,125100.0,27.4898,27.5537,27.4706,27.5282,125100.0
2008-04-14 13:30:00,43.07,43.08,42.9,42.95,57300.0,27.5346,27.5409,27.4259,27.4578,57300.0
2008-04-14 14:00:00,42.95,42.98,42.86,42.89,104200.0,27.4578,27.477,27.4003,27.4195,104200.0
2008-04-14 14:30:00,42.9,43.01,42.88,42.9,88800.0,27.4259,27.4962,27.4131,27.4259,88800.0
2008-04-14 15:00:00,42.9,42.93,42.84,42.86,164300.0,27.4259,27.4451,27.3875,27.4003,164300.0
2008-04-14 15:30:00,42.87,42.97,42.82,42.92,332200.0,27.4067,27.4706,27.3747,27.4387,332200.0
2008-04-15 09:30:00,43.14,43.81,43.09,43.74,401900.0,27.5793,28.0076,27.5473,27.9629,401900.0
2008-04-15 10:00:00,43.72,43.99,43.51,43.86,347200.0,27.9501,28.1227,27.8158,28.0396,347200.0
2008-04-15 10:30:00,43.86,44.02,43.79,43.79,247700.0,28.0396,28.1419,27.9948,27.9948,247700.0
2008-04-15 11:00:00,43.8,43.8,43.56,43.63,160600.0,28.0012,28.0012,27.8478,27.8926,160600.0
2008-04-15 11:30:00,43.63,43.81,43.62,43.71,187900.0,27.8926,28.0076,27.8862,27.9437,187900.0
2008-04-15 12:00:00,43.72,43.92,43.71,43.91,116800.0,27.9501,28.078,27.9437,28.0716,116800.0
2008-04-15 12:30:00,43.91,44.08,43.89,44.07,226100.0,28.0716,28.1802,28.0588,28.1739,226100.0
2008-04-15 13:00:00,44.06,44.12,43.96,44.03,187600.0,28.1675,28.2058,28.1035,28.1483,187600.0
2008-04-15 13:30:00,44.04,44.29,43.98,44.26,223200.0,28.1547,28.3145,28.1163,28.2953,223200.0
2008-04-15 14:00:00,44.26,44.28,44.11,44.25,168800.0,28.2953,28.3081,28.1994,28.2889,168800.0
2008-04-15 14:30:00,44.23,44.26,44.11,44.17,131200.0,28.2761,28.2953,28.1994,28.2378,131200.0
2008-04-15 15:00:00,44.15,44.38,44.14,44.33,182300.0,28.225,28.372,28.2186,28.3401,182300.0
2008-04-15 15:30:00,44.33,44.39,43.99,44.22,595300.0,28.3401,28.3784,28.1227,28.2697,595300.0
2008-04-16 09:30:00,44.58,45.23,44.57,45.18,568300.0,28.4999,28.9154,28.4935,28.8835,568300.0
2008-04-16 10:00:00,45.19,45.32,45.04,45.21,303500.0,28.8899,28.973,28.794,28.9027,303500.0
2008-04-16 10:30:00,45.22,45.55,45.21,45.51,441100.0,28.909,29.12,28.9027,29.0944,441100.0
2008-04-16 11:00:00,45.5,45.54,44.89,44.94,374500.0,29.088,29.1136,28.6981,28.73,374500.0
2008-04-16 11:30:00,44.94,45.02,44.85,44.9,279200.0,28.73,28.7812,28.6725,28.7045,279200.0
2008-04-16 12:00:00,44.9,45.03,44.69,45.03,187000.0,28.7045,28.7876,28.5702,28.7876,187000.0
2008-04-16 12:30:00,45.03,45.15,44.9,45.13,257200.0,28.7876,28.8643,28.7045,28.8515,257200.0
2008-04-16 13:00:00,45.12,45.25,44.93,44.99,245900.0,28.8451,28.9282,28.7236,28.762,245900.0
2008-04-16 13:30:00,45.0,45.02,44.94,44.96,140300.0,28.7684,28.7812,28.73,28.7428,140300.0
2008-04-16 14:00:00,44.95,44.96,44.75,44.87,140900.0,28.7364,28.7428,28.6086,28.6853,140900.0
2008-04-16 14:30:00,44.86,45.0,44.81,44.91,142100.0,28.6789,28.7684,28.6469,28.7109,142100.0
2008-04-16 15:00:00,44.92,45.02,44.92,44.95,222300.0,28.7173,28.7812,28.7173,28.7364,222300.0
2008-04-16 15:30:00,44.96,45.28,44.92,45.15,709200.0,28.7428,28.9474,28.7173,28.8643,709200.0
2008-04-17 09:30:00,45.44,45.66,45.24,45.52,286900.0,29.0497,29.1903,28.9218,29.1008,286900.0
2008-04-17 10:00:00,45.51,45.85,45.28,45.76,191000.0,29.0944,29.3118,28.9474,29.2543,191000.0
2008-04-17 10:30:00,45.76,45.92,45.5,45.5,210000.0,29.2543,29.3566,29.088,29.088,210000.0
2008-04-17 11:00:00,45.5,45.5,45.03,45.07,262800.0,29.088,29.088,28.7876,28.8131,262800.0
2008-04-17 11:30:00,45.08,45.08,44.75,44.94,193900.0,28.8195,28.8195,28.6086,28.73,193900.0
2008-04-17 12:00:00,44.94,45.21,44.94,45.14,236100.0,28.73,28.9027,28.73,28.8579,236100.0
2008-04-17 12:30:00,45.13,45.46,45.08,45.45,188500.0,28.8515,29.0625,28.8195,29.0561,188500.0
2008-04-17 13:00:00,45.45,45.63,45.38,45.56,165100.0,29.0561,29.1712,29.0113,29.1264,165100.0
2008-04-17 13:30:00,45.56,45.67,45.5,45.59,211800.0,29.1264,29.1967,29.088,29.1456,211800.0
2008-04-17 14:00:00,45.6,45.62,45.48,45.51,165800.0,29.152,29.1648,29.0753,29.0944,165800.0
2008-04-17 14:30:00,45.51,45.6,45.5,45.56,248100.0,29.0944,29.152,29.088,29.1264,248100.0
2008-04-17 15:00:00,45.56,45.7,45.51,45.65,293500.0,29.1264,29.2159,29.0944,29.1839,293500.0
2008-04-17 15:30:00,45.65,45.77,45.5,45.57,680400.0,29.1839,29.2607,29.088,29.1328,680400.0
2008-04-18 09:30:00,45.92,46.12,45.6,45.75,745500.0,29.3566,29.4844,29.152,29.2479,745500.0
2008-04-18 10:00:00,45.74,45.93,45.39,45.52,277600.0,29.2415,29.3629,29.0177,29.1008,277600.0
2008-04-18 10:30:00,45.51,46.45,45.37,46.42,856100.0,29.0944,29.6954,29.0049,29.6762,856100.0
2008-04-18 11:00:00,46.42,46.56,46.05,46.35,650300.0,29.6762,29.7657,29.4397,29.6314,650300.0
2008-04-18 11:30:00,46.34,46.34,46.0,46.04,358800.0,29.6251,29.6251,29.4077,29.4333,358800.0
2008-04-18 12:00:00,46.03,46.38,45.99,46.33,301200.0,29.4269,29.6506,29.4013,29.6187,301200.0
2008-04-18 12:30:00,46.33,46.34,46.01,46.02,214300.0,29.6187,29.6251,29.4141,29.4205,214300.0
2008-04-18 13:00:00,46.02,46.56,46.02,46.55,367100.0,29.4205,29.7657,29.4205,29.7593,367100.0
2008-04-18 13:30:00,46.54,46.79,46.45,46.77,377900.0,29.7529,29.9127,29.6954,29.9,377900.0
2008-04-18 14:00:00,46.77,46.89,46.51,46.53,537400.0,29.9,29.9767,29.7337,29.7465,537400.0
2008-04-18 14:30:00,46.53,46.6,46.49,46.57,267600.0,29.7465,29.7913,29.721,29.7721,267600.0
2008-04-18 15:00:00,46.57,46.6,46.33,46.4,348400.0,29.7721,29.7913,29.6187,29.6634,348400.0
2008-04-18 15:30:00,46.41,46.52,46.28,46.46,514300.0,29.6698,29.7401,29.5867,29.7018,514300.0
2008-04-21 09:30:00,46.19,46.95,46.02,46.78,512900.0,29.5292,30.015,29.4205,29.9063,512900.0
2008-04-21 10:00:00,46.78,46.89,46.51,46.62,266100.0,29.9063,29.9767,29.7337,29.8041,266100.0
2008-04-21 10:30:00,46.62,46.68,46.49,46.51,411800.0,29.8041,29.8424,29.721,29.7337,411800.0
2008-04-21 11:00:00,46.51,46.56,46.4,46.54,446400.0,29.7337,29.7657,29.6634,29.7529,446400.0
2008-04-21 11:30:00,46.54,46.76,46.44,46.7,317700.0,29.7529,29.8936,29.689,29.8552,317700.0
2008-04-21 12:00:00,46.7,46.94,46.7,46.86,173100.0,29.8552,30.0086,29.8552,29.9575,173100.0
2008-04-21 12:30:00,46.87,47.0,46.83,46.97,182600.0,29.9639,30.047,29.9383,30.0278,182600.0
2008-04-21 13:00:00,46.97,47.4,46.93,47.4,316500.0,30.0278,30.3027,30.0022,30.3027,316500.0
2008-04-21 13:30:00,47.38,47.79,47.38,47.71,834300.0,30.2899,30.552,30.2899,30.5009,834300.0
2008-04-21 14:00:00,47.69,48.1,47.62,47.99,805400.0,30.4881,30.7502,30.4434,30.6799,805400.0
2008-04-21 14:30:00,47.99,48.3,47.89,48.03,658700.0,30.6799,30.8781,30.616,30.7055,658700.0
2008-04-21 15:00:00,48.04,48.26,48.0,48.2,597900.0,30.7119,30.8525,30.6863,30.8142,597900.0
2008-04-21 15:30:00,48.21,48.35,48.13,48.2,986300.0,30.8205,30.91,30.7694,30.8142,986300.0
2008-04-22 09:30:00,47.93,48.9,47.82,48.6,963400.0,30.6415,31.2617,30.5712,31.0699,963400.0
2008-04-22 10:00:00,48.6,48.95,48.27,48.39,651000.0,31.0699,31.2936,30.8589,30.9356,651000.0
2008-04-22 10:30:00,48.4,48.42,47.88,48.08,479300.0,30.942,30.9548,30.6096,30.7374,479300.0
2008-04-22 11:00:00,48.09,48.25,47.64,47.66,407800.0,30.7438,30.8461,30.4561,30.4689,407800.0
2008-04-22 11:30:00,47.66,47.8,47.31,47.4,417300.0,30.4689,30.5584,30.2452,30.3027,417300.0
2008-04-22 12:00:00,47.41,47.79,47.4,47.53,235400.0,30.3091,30.552,30.3027,30.3858,235400.0
2008-04-22 12:30:00,47.53,47.53,46.84,46.9,456900.0,30.3858,30.3858,29.9447,29.9831,456900.0
2008-04-22 13:00:00,46.9,47.35,46.9,47.25,193200.0,29.9831,30.2707,29.9831,30.2068,193200.0
2008-04-22 13:30:00,47.26,47.61,47.21,47.49,196600.0,30.2132,30.437,30.1812,30.3602,196600.0
2008-04-22 14:00:00,47.5,47.5,47.2,47.28,183000.0,30.3666,30.3666,30.1749,30.226,183000.0
2008-04-22 14:30:00,47.29,47.42,46.95,47.11,242200.0,30.2324,30.3155,30.015,30.1173,242200.0
2008-04-22 15:00:00,47.11,47.29,46.97,47.06,297500.0,30.1173,30.2324,30.0278,30.0854,297500.0
2008-04-22 15:30:00,47.05,47.35,46.99,47.26,711800.0,30.079,30.2707,30.0406,30.2132,711800.0
2008-04-23 09:30:00,47.37,47.92,46.89,47.86,599000.0,30.2835,30.6351,29.9767,30.5968,599000.0
2008-04-23 10:00:00,47.86,47.87,47.32,47.86,316600.0,30.5968,30.6032,30.2516,30.5968,316600.0
2008-04-23 10:30:00,47.84,48.24,47.83,48.21,264200.0,30.584,30.8397,30.5776,30.8205,264200.0
2008-04-23 11:00:00,48.22,48.33,47.79,47.84,418600.0,30.8269,30.8973,30.552,30.584,418600.0
2008-04-23 11:30:00,47.84,47.9,47.64,47.71,151500.0,30.584,30.6224,30.4561,30.5009,151500.0
2008-04-23 12:00:00,47.7,47.7,47.28,47.29,298400.0,30.4945,30.4945,30.226,30.2324,298400.0
2008-04-23 12:30:00,47.29,47.35,46.9,47.22,333000.0,30.2324,30.2707,29.9831,30.1876,333000.0
2008-04-23 13:00:00,47.24,47.46,47.16,47.43,170200.0,30.2004,30.3411,30.1493,30.3219,170200.0
2008-04-23 13:30:00,47.43,47.43,47.13,47.28,162200.0,30.3219,30.3219,30.1301,30.226,162200.0
2008-04-23 14:00:00,47.28,47.3,47.12,47.12,199100.0,30.226,30.2388,30.1237,30.1237,199100.0
2008-04-23 14:30:00,47.11,47.21,47.07,47.14,242800.0,30.1173,30.1812,30.0917,30.1365,242800.0
2008-04-23 15:00:00,47.14,47.35,47.12,47.19,235900.0,30.1365,30.2707,30.1237,30.1685,235900.0
2008-04-23 15:30:00,47.18,47.37,47.1,47.35,393200.0,30.1621,30.2835,30.1109,30.2707,393200.0
2008-04-24 09:30:00,47.49,47.49,46.29,46.33,939800.0,30.3602,30.3602,29.5931,29.6187,939800.0
2008-04-24 10:00:00,46.33,46.34,45.59,45.89,782400.0,29.6187,29.6251,29.1456,29.3374,782400.0
2008-04-24 10:30:00,45.89,46.08,45.73,45.94,431100.0,29.3374,29.4588,29.2351,29.3693,431100.0
2008-04-24 11:00:00,45.93,46.1,45.84,46.06,364100.0,29.3629,29.4716,29.3054,29.4461,364100.0
2008-04-24 11:30:00,46.06,46.15,45.85,45.97,419000.0,29.4461,29.5036,29.3118,29.3885,419000.0
2008-04-24 12:00:00,45.96,46.28,45.89,46.15,309000.0,29.3821,29.5867,29.3374,29.5036,309000.0
2008-04-24 12:30:00,46.15,46.32,46.1,46.3,278200.0,29.5036,29.6123,29.4716,29.5995,278200.0
2008-04-24 13:00:00,46.31,46.43,46.11,46.14,272200.0,29.6059,29.6826,29.478,29.4972,272200.0
2008-04-24 13:30:00,46.14,46.33,46.02,46.33,201600.0,29.4972,29.6187,29.4205,29.6187,201600.0
2008-04-24 14:00:00,46.31,46.33,46.15,46.21,281700.0,29.6059,29.6187,29.5036,29.5419,281700.0
2008-04-24 14:30:00,46.22,46.26,45.95,46.02,592700.0,29.5483,29.5739,29.3757,29.4205,592700.0
2008-04-24 15:00:00,46.02,46.13,45.96,46.08,701300.0,29.4205,29.4908,29.3821,29.4588,701300.0
2008-04-24 15:30:00,46.08,46.29,46.03,46.18,757200.0,29.4588,29.5931,29.4269,29.5228,757200.0
2008-04-25 09:30:00,46.31,46.7,46.0,46.08,280100.0,29.6059,29.8552,29.4077,29.4588,280100.0
2008-04-25 10:00:00,46.08,46.5,45.98,46.5,237700.0,29.4588,29.7273,29.3949,29.7273,237700.0
2008-04-25 10:30:00,46.49,46.8,46.48,46.73,299600.0,29.721,29.9191,29.7146,29.8744,299600.0
2008-04-25 11:00:00,46.73,46.93,46.39,46.49,263300.0,29.8744,30.0022,29.657,29.721,263300.0
2008-04-25 11:30:00,46.5,46.82,46.48,46.8,108800.0,29.7273,29.9319,29.7146,29.9191,108800.0
2008-04-25 12:00:00,46.79,46.85,46.69,46.69,92700.0,29.9127,29.9511,29.8488,29.8488,92700.0
2008-04-25 12:30:00,46.7,46.79,46.62,46.7,85300.0,29.8552,29.9127,29.8041,29.8552,85300.0
2008-04-25 13:00:00,46.7,46.78,46.62,46.66,92300.0,29.8552,29.9063,29.8041,29.8296,92300.0
2008-04-25 13:30:00,46.66,46.88,46.61,46.87,140000.0,29.8296,29.9703,29.7977,29.9639,140000.0
2008-04-25 14:00:00,46.86,47.07,46.77,47.01,193200.0,29.9575,30.0917,29.9,30.0534,193200.0
2008-04-25 14:30:00,47.01,47.2,46.97,47.13,265900.0,30.0534,30.1749,30.0278,30.1301,265900.0
2008-04-25 15:00:00,47.13,47.44,47.11,47.35,396300.0,30.1301,30.3283,30.1173,30.2707,396300.0
2008-04-25 15:30:00,47.34,47.41,47.12,47.3,506400.0,30.2644,30.3091,30.1237,30.2388,506400.0
2008-04-28 09:30:00,47.3,47.31,46.54,47.18,445000.0,30.2388,30.2452,29.7529,30.1621,445000.0
2008-04-28 10:00:00,47.18,47.26,46.86,47.11,208000.0,30.1621,30.2132,29.9575,30.1173,208000.0
2008-04-28 10:30:00,47.11,47.45,47.08,47.2,226400.0,30.1173,30.3347,30.0981,30.1749,226400.0
2008-04-28 11:00:00,47.21,47.26,46.91,47.04,166600.0,30.1812,30.2132,29.9895,30.0726,166600.0
2008-04-28 11:30:00,47.04,47.25,46.99,47.13,181300.0,30.0726,30.2068,30.0406,30.1301,181300.0
2008-04-28 12:00:00,47.15,47.31,47.09,47.29,225400.0,30.1429,30.2452,30.1045,30.2324,225400.0
2008-04-28 12:30:00,47.3,47.35,47.2,47.24,251700.0,30.2388,30.2707,30.1749,30.2004,251700.0
2008-04-28 13:00:00,47.26,47.37,47.17,47.2,200600.0,30.2132,30.2835,30.1557,30.1749,200600.0
2008-04-28 13:30:00,47.21,47.27,47.2,47.22,161400.0,30.1812,30.2196,30.1749,30.1876,161400.0
2008-04-28 14:00:00,47.21,47.32,47.17,47.23,178500.0,30.1812,30.2516,30.1557,30.194,178500.0
2008-04-28 14:30:00,47.25,47.47,47.23,47.45,267300.0,30.2068,30.3475,30.194,30.3347,267300.0
2008-04-28 15:00:00,47.45,47.47,47.3,47.35,430200.0,30.3347,30.3475,30.2388,30.2707,430200.0
2008-04-28 15:30:00,47.35,47.43,47.19,47.38,853900.0,30.2707,30.3219,30.1685,30.2899,853900.0
2008-04-29 09:30:00,47.44,47.44,45.46,46.06,1471000.0,30.3283,30.3283,29.0625,29.4461,1471000.0
2008-04-29 10:00:00,46.08,46.49,45.85,45.98,523400.0,29.4588,29.721,29.3118,29.3949,523400.0
2008-04-29 10:30:00,45.97,46.03,45.61,45.75,493600.0,29.3885,29.4269,29.1584,29.2479,493600.0
2008-04-29 11:00:00,45.75,45.76,44.9,44.98,673400.0,29.2479,29.2543,28.7045,28.7556,673400.0
2008-04-29 11:30:00,44.99,45.25,44.81,45.07,622600.0,28.762,28.9282,28.6469,28.8131,622600.0
2008-04-29 12:00:00,45.08,45.4,45.07,45.21,379100.0,28.8195,29.0241,28.8131,28.9027,379100.0
2008-04-29 12:30:00,45.2,45.34,44.96,44.97,256900.0,28.8963,28.9858,28.7428,28.7492,256900.0
2008-04-29 13:00:00,44.98,45.37,44.85,45.3,287800.0,28.7556,29.0049,28.6725,28.9602,287800.0
2008-04-29 13:30:00,45.29,45.37,45.22,45.27,284000.0,28.9538,29.0049,28.909,28.941,284000.0
2008-04-29 14:00:00,45.27,45.34,44.96,44.98,553800.0,28.941,28.9858,28.7428,28.7556,553800.0
2008-04-29 14:30:00,44.97,45.47,44.96,45.26,595300.0,28.7492,29.0689,28.7428,28.9346,595300.0
2008-04-29 15:00:00,45.27,45.5,45.26,45.4,603300.0,28.941,29.088,28.9346,29.0241,603300.0
2008-04-29 15:30:00,45.4,45.6,45.12,45.54,1370100.0,29.0241,29.152,28.8451,29.1136,1370100.0
2008-04-30 09:30:00,44.86,45.58,44.51,44.67,1666600.0,28.6789,29.1392,28.4551,28.5574,1666600.0
2008-04-30 10:00:00,44.67,45.03,44.59,44.99,874100.0,28.5574,28.7876,28.5063,28.762,874100.0
2008-04-30 10:30:00,44.98,45.17,44.86,44.99,578600.0,28.7556,28.8771,28.6789,28.762,578600.0
2008-04-30 11:00:00,44.99,45.04,44.95,45.01,320000.0,28.762,28.794,28.7364,28.7748,320000.0
2008-04-30 11:30:00,45.0,45.07,44.86,45.0,330300.0,28.7684,28.8131,28.6789,28.7684,330300.0
2008-04-30 12:00:00,44.99,45.0,44.93,44.95,340100.0,28.762,28.7684,28.7236,28.7364,340100.0
2008-04-30 12:30:00,44.96,44.96,44.39,44.44,370400.0,28.7428,28.7428,28.3784,28.4104,370400.0
2008-04-30 13:00:00,44.42,44.47,44.13,44.25,539500.0,28.3976,28.4296,28.2122,28.2889,539500.0
2008-04-30 13:30:00,44.25,44.57,44.11,44.35,434300.0,28.2889,28.4935,28.1994,28.3529,434300.0
2008-04-30 14:00:00,44.35,44.5,44.14,44.34,354400.0,28.3529,28.4487,28.2186,28.3465,354400.0
2008-04-30 14:30:00,44.33,44.41,43.88,43.96,624900.0,28.3401,28.3912,28.0524,28.1035,624900.0
2008-04-30 15:00:00,43.96,44.24,43.62,44.04,787700.0,28.1035,28.2825,27.8862,28.1547,787700.0
2008-04-30 15:30:00,44.04,44.15,43.81,44.05,1605700.0,28.1547,28.225,28.0076,28.1611,1605700.0
2008-05-01 09:30:00,44.08,44.08,43.8,43.94,575500.0,28.1802,28.1802,28.0012,28.0907,575500.0
2008-05-01 10:00:00,43.96,43.99,43.63,43.68,323600.0,28.1035,28.1227,27.8926,27.9245,323600.0
2008-05-01 10:30:00,43.67,43.77,43.25,43.25,498300.0,27.9181,27.9821,27.6496,27.6496,498300.0
2008-05-01 11:00:00,43.26,43.26,42.71,42.74,613900.0,27.656,27.656,27.3044,27.3236,613900.0
2008-05-01 11:30:00,42.72,43.02,42.7,42.84,253100.0,27.3108,27.5026,27.298,27.3875,253100.0
2008-05-01 12:00:00,42.83,42.96,42.76,42.94,327400.0,27.3811,27.4642,27.3364,27.4514,327400.0
2008-05-01 12:30:00,42.93,43.2,42.93,43.12,260900.0,27.4451,27.6177,27.4451,27.5665,260900.0
2008-05-01 13:00:00,43.12,43.21,42.93,42.95,263500.0,27.5665,27.6241,27.4451,27.4578,263500.0
2008-05-01 13:30:00,42.96,43.0,42.84,42.93,291100.0,27.4642,27.4898,27.3875,27.4451,291100.0
2008-05-01 14:00:00,42.92,43.03,42.87,42.96,379000.0,27.4387,27.509,27.4067,27.4642,379000.0
2008-05-01 14:30:00,42.98,43.28,42.93,43.14,423300.0,27.477,27.6688,27.4451,27.5793,423300.0
2008-05-01 15:00:00,43.16,43.26,43.11,43.17,534200.0,27.5921,27.656,27.5601,27.5985,534200.0
2008-05-01 15:30:00,43.16,43.36,43.04,43.22,1170800.0,27.5921,27.7199,27.5154,27.6304,1170800.0
2008-05-02 09:30:00,43.14,44.12,43.14,43.97,655500.0,27.5793,28.2058,27.5793,28.1099,655500.0
2008-05-02 10:00:00,43.97,44.37,43.86,43.92,452800.0,28.1099,28.3656,28.0396,28.078,452800.0
2008-05-02 10:30:00,43.95,44.22,43.89,44.1,354000.0,28.0971,28.2697,28.0588,28.193,354000.0
2008-05-02 11:00:00,44.1,44.4,44.07,44.22,200500.0,28.193,28.3848,28.1739,28.2697,200500.0
2008-05-02 11:30:00,44.23,44.34,44.14,44.19,218800.0,28.2761,28.3465,28.2186,28.2506,218800.0
2008-05-02 12:00:00,44.19,44.19,43.92,43.98,134200.0,28.2506,28.2506,28.078,28.1163,134200.0
2008-05-02 12:30:00,43.98,43.98,43.76,43.9,89700.0,28.1163,28.1163,27.9757,28.0652,89700.0
2008-05-02 13:00:00,43.9,43.9,43.64,43.69,270500.0,28.0652,28.0652,27.899,27.9309,270500.0
2008-05-02 13:30:00,43.67,43.85,43.63,43.65,266200.0,27.9181,28.0332,27.8926,27.9053,266200.0
2008-05-02 14:00:00,43.63,43.8,43.61,43.73,141400.0,27.8926,28.0012,27.8798,27.9565,141400.0
2008-05-02 14:30:00,43.72,43.94,43.7,43.86,143000.0,27.9501,28.0907,27.9373,28.0396,143000.0
2008-05-02 15:00:00,43.86,43.95,43.73,43.81,176900.0,28.0396,28.0971,27.9565,28.0076,176900.0
2008-05-02 15:30:00,43.82,43.93,43.75,43.86,444400.0,28.014,28.0843,27.9693,28.0396,444400.0
2008-05-05 09:30:00,44.2,44.46,44.0,44.39,658000.0,28.257,28.4232,28.1291,28.3784,658000.0
2008-05-05 10:00:00,44.39,44.69,44.17,44.58,476600.0,28.3784,28.5702,28.2378,28.4999,476600.0
2008-05-05 10:30:00,44.57,44.75,44.49,44.57,231600.0,28.4935,28.6086,28.4424,28.4935,231600.0
2008-05-05 11:00:00,44.57,44.57,44.16,44.27,290500.0,28.4935,28.4935,28.2314,28.3017,290500.0
2008-05-05 11:30:00,44.27,44.4,44.15,44.24,183900.0,28.3017,28.3848,28.225,28.2825,183900.0
2008-05-05 12:00:00,44.23,44.3,43.91,44.01,232900.0,28.2761,28.3209,28.0716,28.1355,232900.0
2008-05-05 12:30:00,43.99,44.06,43.82,44.03,238100.0,28.1227,28.1675,28.014,28.1483,238100.0
2008-05-05 13:00:00,44.03,44.1,43.98,44.01,131500.0,28.1483,28.193,28.1163,28.1355,131500.0
2008-05-05 13:30:00,44.0,44.26,43.97,43.98,177300.0,28.1291,28.2953,28.1099,28.1163,177300.0
2008-05-05 14:00:00,43.98,44.11,43.94,44.07,138400.0,28.1163,28.1994,28.0907,28.1739,138400.0
2008-05-05 14:30:00,44.05,44.09,43.99,44.02,137200.0,28.1611,28.1866,28.1227,28.1419,137200.0
2008-05-05 15:00:00,44.02,44.12,43.98,44.03,196000.0,28.1419,28.2058,28.1163,28.1483,196000.0
2008-05-05 15:30:00,44.02,44.08,43.9,44.0,440000.0,28.1419,28.1802,28.0652,28.1291,440000.0
2008-05-06 09:30:00,44.08,44.5,44.08,44.19,582100.0,28.1802,28.4487,28.1802,28.2506,582100.0
2008-05-06 10:00:00,44.19,44.34,44.01,44.29,399200.0,28.2506,28.3465,28.1355,28.3145,399200.0
2008-05-06 10:30:00,44.27,44.61,44.22,44.5,308000.0,28.3017,28.5191,28.2697,28.4487,308000.0
2008-05-06 11:00:00,44.51,44.72,44.34,44.35,330900.0,28.4551,28.5894,28.3465,28.3529,330900.0
2008-05-06 11:30:00,44.35,44.58,44.32,44.58,154000.0,28.3529,28.4999,28.3337,28.4999,154000.0
2008-05-06 12:00:00,44.6,44.75,44.57,44.6,175500.0,28.5127,28.6086,28.4935,28.5127,175500.0
2008-05-06 12:30:00,44.6,44.67,44.48,44.63,151100.0,28.5127,28.5574,28.436,28.5319,151100.0
2008-05-06 13:00:00,44.63,44.65,44.5,44.52,142100.0,28.5319,28.5446,28.4487,28.4615,142100.0
2008-05-06 13:30:00,44.52,44.82,44.5,44.78,216700.0,28.4615,28.6533,28.4487,28.6278,216700.0
2008-05-06 14:00:00,44.76,44.82,44.61,44.75,177200.0,28.615,28.6533,28.5191,28.6086,177200.0
2008-05-06 14:30:00,44.75,44.77,44.62,44.72,204100.0,28.6086,28.6214,28.5255,28.5894,204100.0
2008-05-06 15:00:00,44.73,44.78,44.63,44.71,300700.0,28.5958,28.6278,28.5319,28.583,300700.0
2008-05-06 15:30:00,44.7,44.8,44.62,44.68,613400.0,28.5766,28.6405,28.5255,28.5638,613400.0
2008-05-07 09:30:00,44.99,45.0,44.75,44.77,434300.0,28.762,28.7684,28.6086,28.6214,434300.0
2008-05-07 10:00:00,44.78,44.82,44.5,44.62,422800.0,28.6278,28.6533,28.4487,28.5255,422800.0
2008-05-07 10:30:00,44.62,44.64,44.17,44.22,367900.0,28.5255,28.5383,28.2378,28.2697,367900.0
2008-05-07 11:00:00,44.21,44.34,44.15,44.25,265600.0,28.2634,28.3465,28.225,28.2889,265600.0
2008-05-07 11:30:00,44.26,44.37,44.15,44.19,139600.0,28.2953,28.3656,28.225,28.2506,139600.0
2008-05-07 12:00:00,44.18,44.24,44.11,44.23,104700.0,28.2442,28.2825,28.1994,28.2761,104700.0
2008-05-07 12:30:00,44.22,44.35,44.21,44.34,96200.0,28.2697,28.3529,28.2634,28.3465,96200.0
2008-05-07 13:00:00,44.34,44.47,44.2,44.35,273100.0,28.3465,28.4296,28.257,28.3529,273100.0
2008-05-07 13:30:00,44.34,44.4,44.22,44.35,164100.0,28.3465,28.3848,28.2697,28.3529,164100.0
2008-05-07 14:00:00,44.33,44.43,44.06,44.06,178100.0,28.3401,28.404,28.1675,28.1675,178100.0
2008-05-07 14:30:00,44.06,44.06,43.8,43.97,218000.0,28.1675,28.1675,28.0012,28.1099,218000.0
2008-05-07 15:00:00,43.97,43.99,43.65,43.75,291100.0,28.1099,28.1227,27.9053,27.9693,291100.0
2008-05-07 15:30:00,43.76,43.93,43.59,43.71,880800.0,27.9757,28.0843,27.867,27.9437,880800.0
2008-05-08 09:30:00,43.98,44.6,43.73,44.17,313300.0,28.1163,28.5127,27.9565,28.2378,313300.0
2008-05-08 10:00:00,44.17,44.3,44.1,44.24,338400.0,28.2378,28.3209,28.193,28.2825,338400.0
2008-05-08 10:30:00,44.25,44.41,44.01,44.29,373800.0,28.2889,28.3912,28.1355,28.3145,373800.0
2008-05-08 11:00:00,44.29,44.43,44.26,44.33,279200.0,28.3145,28.404,28.2953,28.3401,279200.0
2008-05-08 11:30:00,44.33,44.45,44.27,44.41,272400.0,28.3401,28.4168,28.3017,28.3912,272400.0
2008-05-08 12:00:00,44.41,44.45,44.26,44.28,335600.0,28.3912,28.4168,28.2953,28.3081,335600.0
2008-05-08 12:30:00,44.27,44.3,44.15,44.22,117100.0,28.3017,28.3209,28.225,28.2697,117100.0
2008-05-08 13:00:00,44.22,44.3,44.12,44.27,128900.0,28.2697,28.3209,28.2058,28.3017,128900.0
2008-05-08 13:30:00,44.27,44.54,44.2,44.53,216900.0,28.3017,28.4743,28.257,28.4679,216900.0
2008-05-08 14:00:00,44.53,44.54,44.39,44.48,220700.0,28.4679,28.4743,28.3784,28.436,220700.0
2008-05-08 14:30:00,44.46,44.49,44.4,44.42,177500.0,28.4232,28.4424,28.3848,28.3976,177500.0
2008-05-08 15:00:00,44.43,44.51,44.38,44.49,289400.0,28.404,28.4551,28.372,28.4424,289400.0
2008-05-08 15:30:00,44.49,44.58,44.41,44.51,463800.0,28.4424,28.4999,28.3912,28.4551,463800.0
2008-05-09 09:30:00,44.02,44.13,43.39,43.39,475400.0,28.1419,28.2122,27.7391,27.7391,475400.0
2008-05-09 10:00:00,43.39,43.39,42.17,42.37,1308700.0,27.7391,27.7391,26.9592,27.087,1308700.0
2008-05-09 10:30:00,42.37,42.77,42.27,42.66,620900.0,27.087,27.3428,27.0231,27.2724,620900.0
2008-05-09 11:00:00,42.65,42.68,42.32,42.47,479700.0,27.266,27.2852,27.0551,27.151,479700.0
2008-05-09 11:30:00,42.45,42.8,42.45,42.74,266400.0,27.1382,27.3619,27.1382,27.3236,266400.0
2008-05-09 12:00:00,42.75,42.84,42.46,42.55,452800.0,27.33,27.3875,27.1446,27.2021,452800.0
2008-05-09 12:30:00,42.56,42.58,42.5,42.54,210000.0,27.2085,27.2213,27.1702,27.1957,210000.0
2008-05-09 13:00:00,42.54,42.78,42.5,42.72,258700.0,27.1957,27.3492,27.1702,27.3108,258700.0
2008-05-09 13:30:00,42.72,42.75,42.55,42.61,215300.0,27.3108,27.33,27.2021,27.2405,215300.0
2008-05-09 14:00:00,42.61,42.66,42.5,42.52,248200.0,27.2405,27.2724,27.1702,27.1829,248200.0
2008-05-09 14:30:00,42.52,42.7,42.5,42.68,223100.0,27.1829,27.298,27.1702,27.2852,223100.0
2008-05-09 15:00:00,42.68,42.85,42.62,42.78,441100.0,27.2852,27.3939,27.2469,27.3492,441100.0
2008-05-09 15:30:00,42.77,42.8,42.57,42.62,861300.0,27.3428,27.3619,27.2149,27.2469,861300.0
2008-05-12 09:30:00,42.88,43.01,42.68,42.75,316000.0,27.4131,27.4962,27.2852,27.33,316000.0
2008-05-12 10:00:00,42.75,43.25,42.71,43.14,255700.0,27.33,27.6496,27.3044,27.5793,255700.0
2008-05-12 10:30:00,43.14,43.48,43.11,43.46,234400.0,27.5793,27.7967,27.5601,27.7839,234400.0
2008-05-12 11:00:00,43.46,43.47,43.17,43.25,245800.0,27.7839,27.7903,27.5985,27.6496,245800.0
2008-05-12 11:30:00,43.24,43.24,43.08,43.14,116900.0,27.6432,27.6432,27.5409,27.5793,116900.0
2008-05-12 12:00:00,43.14,43.28,43.13,43.2,108300.0,27.5793,27.6688,27.5729,27.6177,108300.0
2008-05-12 12:30:00,43.2,43.21,43.03,43.07,251900.0,27.6177,27.6241,27.509,27.5346,251900.0
2008-05-12 13:00:00,43.06,43.1,42.98,43.08,93300.0,27.5282,27.5537,27.477,27.5409,93300.0
2008-05-12 13:30:00,43.08,43.1,43.05,43.08,64600.0,27.5409,27.5537,27.5218,27.5409,64600.0
2008-05-12 14:00:00,43.09,43.21,43.07,43.19,237200.0,27.5473,27.6241,27.5346,27.6113,237200.0
2008-05-12 14:30:00,43.19,43.28,43.17,43.22,106100.0,27.6113,27.6688,27.5985,27.6304,106100.0
2008-05-12 15:00:00,43.22,43.28,43.17,43.26,186500.0,27.6304,27.6688,27.5985,27.656,186500.0
2008-05-12 15:30:00,43.25,43.3,43.18,43.25,467500.0,27.6496,27.6816,27.6049,27.6496,467500.0
2008-05-13 09:30:00,43.31,43.5,43.06,43.17,223300.0,27.7713,27.8932,27.611,27.6816,223300.0
2008-05-13 10:00:00,43.18,43.33,43.0,43.22,313000.0,27.688,27.7841,27.5725,27.7136,313000.0
2008-05-13 10:30:00,43.23,43.37,43.11,43.24,313100.0,27.72,27.8098,27.6431,27.7264,313100.0
2008-05-13 11:00:00,43.24,43.29,43.19,43.2,440800.0,27.7264,27.7585,27.6944,27.7008,440800.0
2008-05-13 11:30:00,43.2,43.25,43.12,43.24,197700.0,27.7008,27.7329,27.6495,27.7264,197700.0
2008-05-13 12:00:00,43.24,43.25,43.12,43.19,288500.0,27.7264,27.7329,27.6495,27.6944,288500.0
2008-05-13 12:30:00,43.19,43.23,42.97,42.97,126900.0,27.6944,27.72,27.5533,27.5533,126900.0
2008-05-13 13:00:00,42.98,43.19,42.91,43.1,133000.0,27.5597,27.6944,27.5148,27.6367,133000.0
2008-05-13 13:30:00,43.1,43.21,43.1,43.14,165500.0,27.6367,27.7072,27.6367,27.6623,165500.0
2008-05-13 14:00:00,43.14,43.24,43.13,43.22,163800.0,27.6623,27.7264,27.6559,27.7136,163800.0
2008-05-13 14:30:00,43.22,43.29,43.19,43.26,273500.0,27.7136,27.7585,27.6944,27.7393,273500.0
2008-05-13 15:00:00,43.25,43.3,43.12,43.2,337700.0,27.7329,27.7649,27.6495,27.7008,337700.0
2008-05-13 15:30:00,43.21,43.22,43.11,43.15,291500.0,27.7072,27.7136,27.6431,27.6687,291500.0
2008-05-14 09:30:00,43.38,43.52,43.26,43.37,438200.0,27.8162,27.906,27.7393,27.8098,438200.0
2008-05-14 10:00:00,43.37,43.43,43.11,43.31,355800.0,27.8098,27.8483,27.6431,27.7713,355800.0
2008-05-14 10:30:00,43.31,43.51,43.1,43.27,332300.0,27.7713,27.8996,27.6367,27.7457,332300.0
2008-05-14 11:00:00,43.28,43.39,43.1,43.34,236200.0,27.7521,27.8226,27.6367,27.7906,236200.0
2008-05-14 11:30:00,43.32,43.45,43.26,43.4,259600.0,27.7777,27.8611,27.7393,27.829,259600.0
2008-05-14 12:00:00,43.39,43.42,43.19,43.38,144200.0,27.8226,27.8419,27.6944,27.8162,144200.0
2008-05-14 12:30:00,43.38,43.44,43.29,43.39,99300.0,27.8162,27.8547,27.7585,27.8226,99300.0
2008-05-14 13:00:00,43.39,43.64,43.38,43.55,249600.0,27.8226,27.9829,27.8162,27.9252,249600.0
2008-05-14 13:30:00,43.55,43.59,43.47,43.47,153800.0,27.9252,27.9509,27.8739,27.8739,153800.0
2008-05-14 14:00:00,43.49,43.53,43.43,43.52,152700.0,27.8867,27.9124,27.8483,27.906,152700.0
2008-05-14 14:30:00,43.54,43.55,43.35,43.36,189100.0,27.9188,27.9252,27.797,27.8034,189100.0
2008-05-14 15:00:00,43.36,43.44,43.18,43.22,236700.0,27.8034,27.8547,27.688,27.7136,236700.0
2008-05-14 15:30:00,43.23,43.23,42.93,43.0,564800.0,27.72,27.72,27.5277,27.5725,564800.0
2008-05-15 09:30:00,43.21,43.59,43.2,43.48,278000.0,27.7072,27.9509,27.7008,27.8803,278000.0
2008-05-15 10:00:00,43.48,43.64,43.39,43.56,322000.0,27.8803,27.9829,27.8226,27.9316,322000.0
2008-05-15 10:30:00,43.55,43.59,43.38,43.5,273800.0,27.9252,27.9509,27.8162,27.8932,273800.0
2008-05-15 11:00:00,43.5,43.61,43.42,43.55,410500.0,27.8932,27.9637,27.8419,27.9252,410500.0
2008-05-15 11:30:00,43.56,43.72,43.5,43.68,215900.0,27.9316,28.0342,27.8932,28.0086,215900.0
2008-05-15 12:00:00,43.66,43.72,43.59,43.64,149300.0,27.9958,28.0342,27.9509,27.9829,149300.0
2008-05-15 12:30:00,43.64,43.68,43.5,43.54,114700.0,27.9829,28.0086,27.8932,27.9188,114700.0
2008-05-15 13:00:00,43.53,43.6,43.5,43.5,164800.0,27.9124,27.9573,27.8932,27.8932,164800.0
2008-05-15 13:30:00,43.51,43.6,43.48,43.57,385000.0,27.8996,27.9573,27.8803,27.938,385000.0
2008-05-15 14:00:00,43.55,43.72,43.55,43.63,127400.0,27.9252,28.0342,27.9252,27.9765,127400.0
2008-05-15 14:30:00,43.64,43.84,43.63,43.77,268500.0,27.9829,28.1112,27.9765,28.0663,268500.0
2008-05-15 15:00:00,43.76,43.78,43.61,43.71,268600.0,28.0599,28.0727,27.9637,28.0278,268600.0
2008-05-15 15:30:00,43.71,43.73,43.25,43.42,1449700.0,28.0278,28.0406,27.7329,27.8419,1449700.0
2008-05-16 09:30:00,43.38,43.74,43.06,43.45,858400.0,27.8162,28.047,27.611,27.8611,858400.0
2008-05-16 10:00:00,43.47,43.62,43.32,43.52,248200.0,27.8739,27.9701,27.7777,27.906,248200.0
2008-05-16 10:30:00,43.52,43.57,43.18,43.27,229800.0,27.906,27.938,27.688,27.7457,229800.0
2008-05-16 11:00:00,43.27,43.35,43.1,43.11,186100.0,27.7457,27.797,27.6367,27.6431,186100.0
2008-05-16 11:30:00,43.12,43.57,43.11,43.38,234700.0,27.6495,27.938,27.6431,27.8162,234700.0
2008-05-16 12:00:00,43.38,43.57,43.37,43.51,217200.0,27.8162,27.938,27.8098,27.8996,217200.0
2008-05-16 12:30:00,43.51,43.72,43.45,43.66,189700.0,27.8996,28.0342,27.8611,27.9958,189700.0
2008-05-16 13:00:00,43.65,43.74,43.55,43.58,247500.0,27.9893,28.047,27.9252,27.9445,247500.0
2008-05-16 13:30:00,43.58,43.59,43.41,43.43,153000.0,27.9445,27.9509,27.8354,27.8483,153000.0
2008-05-16 14:00:00,43.44,43.57,43.36,43.46,170100.0,27.8547,27.938,27.8034,27.8675,170100.0
2008-05-16 14:30:00,43.47,43.54,43.32,43.33,332900.0,27.8739,27.9188,27.7777,27.7841,332900.0
2008-05-16 15:00:00,43.34,43.38,43.29,43.3,642000.0,27.7906,27.8162,27.7585,27.7649,642000.0
2008-05-16 15:30:00,43.3,43.45,43.29,43.35,977100.0,27.7649,27.8611,27.7585,27.797,977100.0
2008-05-19 09:30:00,43.45,43.76,43.45,43.59,584200.0,27.8611,28.0599,27.8611,27.9509,584200.0
2008-05-19 10:00:00,43.59,44.12,43.54,44.02,614700.0,27.9509,28.2907,27.9188,28.2266,614700.0
2008-05-19 10:30:00,44.01,44.1,43.98,44.07,398100.0,28.2202,28.2779,28.2009,28.2587,398100.0
2008-05-19 11:00:00,44.06,44.12,43.96,44.01,272100.0,28.2522,28.2907,28.1881,28.2202,272100.0
2008-05-19 11:30:00,44.0,44.17,43.99,44.12,326500.0,28.2138,28.3228,28.2074,28.2907,326500.0
2008-05-19 12:00:00,44.11,44.4,43.99,44.36,356700.0,28.2843,28.4703,28.2074,28.4446,356700.0
2008-05-19 12:30:00,44.37,44.5,44.35,44.35,234900.0,28.451,28.5344,28.4382,28.4382,234900.0
2008-05-19 13:00:00,44.35,44.45,44.34,44.41,247300.0,28.4382,28.5023,28.4318,28.4767,247300.0
2008-05-19 13:30:00,44.42,44.46,44.26,44.34,371300.0,28.4831,28.5087,28.3805,28.4318,371300.0
2008-05-19 14:00:00,44.34,44.35,44.03,44.14,643400.0,28.4318,28.4382,28.233,28.3035,643400.0
2008-05-19 14:30:00,44.14,44.28,44.07,44.19,485700.0,28.3035,28.3933,28.2587,28.3356,485700.0
2008-05-19 15:00:00,44.19,44.23,44.08,44.11,354100.0,28.3356,28.3612,28.2651,28.2843,354100.0
2008-05-19 15:30:00,44.12,44.13,43.87,43.94,917600.0,28.2907,28.2971,28.1304,28.1753,917600.0
2008-05-20 09:30:00,43.9,43.95,43.64,43.67,225500.0,28.1496,28.1817,27.9829,28.0022,225500.0
2008-05-20 10:00:00,43.66,44.1,43.66,44.01,234900.0,27.9958,28.2779,27.9958,28.2202,234900.0
2008-05-20 10:30:00,44.02,44.27,43.99,44.24,310200.0,28.2266,28.3869,28.2074,28.3677,310200.0
2008-05-20 11:00:00,44.23,44.25,44.02,44.07,149100.0,28.3612,28.3741,28.2266,28.2587,149100.0
2008-05-20 11:30:00,44.07,44.36,44.07,44.3,224100.0,28.2587,28.4446,28.2587,28.4061,224100.0
2008-05-20 12:00:00,44.3,44.4,44.23,44.36,123600.0,28.4061,28.4703,28.3612,28.4446,123600.0
2008-05-20 12:30:00,44.35,44.39,43.95,43.99,257000.0,28.4382,28.4638,28.1817,28.2074,257000.0
2008-05-20 13:00:00,44.0,44.04,43.9,44.01,187500.0,28.2138,28.2394,28.1496,28.2202,187500.0
2008-05-20 13:30:00,44.01,44.01,43.85,43.85,213500.0,28.2202,28.2202,28.1176,28.1176,213500.0
2008-05-20 14:00:00,43.85,43.86,43.66,43.71,258500.0,28.1176,28.124,27.9958,28.0278,258500.0
2008-05-20 14:30:00,43.69,43.73,43.63,43.66,206600.0,28.015,28.0406,27.9765,27.9958,206600.0
2008-05-20 15:00:00,43.67,43.95,43.67,43.95,323600.0,28.0022,28.1817,28.0022,28.1817,323600.0
2008-05-20 15:30:00,43.94,44.1,43.83,44.02,477300.0,28.1753,28.2779,28.1048,28.2266,477300.0
2008-05-21 09:30:00,44.12,44.84,44.12,44.42,346800.0,28.2907,28.7524,28.2907,28.4831,346800.0
2008-05-21 10:00:00,44.43,44.45,44.12,44.15,236600.0,28.4895,28.5023,28.2907,28.31,236600.0
2008-05-21 10:30:00,44.15,44.63,44.1,44.55,323900.0,28.31,28.6177,28.2779,28.5664,323900.0
2008-05-21 11:00:00,44.54,44.68,44.43,44.54,186200.0,28.56,28.6498,28.4895,28.56,186200.0
2008-05-21 11:30:00,44.55,44.65,44.47,44.6,256100.0,28.5664,28.6306,28.5151,28.5985,256100.0
2008-05-21 12:00:00,44.6,44.69,44.56,44.63,181900.0,28.5985,28.6562,28.5729,28.6177,181900.0
2008-05-21 12:30:00,44.62,44.75,44.59,44.6,238500.0,28.6113,28.6947,28.5921,28.5985,238500.0
2008-05-21 13:00:00,44.6,44.63,44.48,44.53,180000.0,28.5985,28.6177,28.5216,28.5536,180000.0
2008-05-21 13:30:00,44.53,44.61,44.48,44.52,123000.0,28.5536,28.6049,28.5216,28.5472,123000.0
2008-05-21 14:00:00,44.53,44.57,44.19,44.32,367100.0,28.5536,28.5793,28.3356,28.419,367100.0
2008-05-21 14:30:00,44.33,44.36,44.15,44.19,409600.0,28.4254,28.4446,28.31,28.3356,409600.0
2008-05-21 15:00:00,44.19,44.26,43.67,43.68,661800.0,28.3356,28.3805,28.0022,28.0086,661800.0
2008-05-21 15:30:00,43.68,43.78,43.47,43.67,968500.0,28.0086,28.0727,27.8739,28.0022,968500.0
2008-05-22 09:30:00,43.7,44.02,43.08,43.36,551800.0,28.0214,28.2266,27.6238,27.8034,551800.0
2008-05-22 10:00:00,43.36,43.54,43.36,43.49,412800.0,27.8034,27.9188,27.8034,27.8867,412800.0
2008-05-22 10:30:00,43.49,43.58,43.29,43.51,367800.0,27.8867,27.9445,27.7585,27.8996,367800.0
2008-05-22 11:00:00,43.5,43.75,43.38,43.64,535800.0,27.8932,28.0535,27.8162,27.9829,535800.0
2008-05-22 11:30:00,43.65,43.74,43.54,43.6,495800.0,27.9893,28.047,27.9188,27.9573,495800.0
2008-05-22 12:00:00,43.6,43.62,43.45,43.54,306800.0,27.9573,27.9701,27.8611,27.9188,306800.0
2008-05-22 12:30:00,43.53,43.55,43.42,43.49,138300.0,27.9124,27.9252,27.8419,27.8867,138300.0
2008-05-22 13:00:00,43.49,43.5,43.3,43.32,191900.0,27.8867,27.8932,27.7649,27.7777,191900.0
2008-05-22 13:30:00,43.32,43.39,43.28,43.35,257000.0,27.7777,27.8226,27.7521,27.797,257000.0
2008-05-22 14:00:00,43.35,43.35,43.17,43.17,352800.0,27.797,27.797,27.6816,27.6816,352800.0
2008-05-22 14:30:00,43.18,43.3,43.17,43.28,331600.0,27.688,27.7649,27.6816,27.7521,331600.0
2008-05-22 15:00:00,43.28,43.34,43.2,43.23,386500.0,27.7521,27.7906,27.7008,27.72,386500.0
2008-05-22 15:30:00,43.23,43.43,43.23,43.29,826400.0,27.72,27.8483,27.72,27.7585,826400.0
2008-05-23 09:30:00,43.06,43.37,43.02,43.26,576000.0,27.611,27.8098,27.5854,27.7393,576000.0
2008-05-23 10:00:00,43.26,43.41,43.03,43.13,617000.0,27.7393,27.8354,27.5918,27.6559,617000.0
2008-05-23 10:30:00,43.13,43.31,43.1,43.31,260400.0,27.6559,27.7713,27.6367,27.7713,260400.0
2008-05-23 11:00:00,43.32,43.37,43.25,43.35,313300.0,27.7777,27.8098,27.7329,27.797,313300.0
2008-05-23 11:30:00,43.36,43.44,43.28,43.42,279800.0,27.8034,27.8547,27.7521,27.8419,279800.0
2008-05-23 12:00:00,43.43,43.47,43.27,43.47,265600.0,27.8483,27.8739,27.7457,27.8739,265600.0
2008-05-23 12:30:00,43.47,43.61,43.43,43.57,338200.0,27.8739,27.9637,27.8483,27.938,338200.0
2008-05-23 13:00:00,43.56,43.67,43.55,43.61,255500.0,27.9316,28.0022,27.9252,27.9637,255500.0
2008-05-23 13:30:00,43.62,43.68,43.44,43.44,389700.0,27.9701,28.0086,27.8547,27.8547,389700.0
2008-05-23 14:00:00,43.46,43.53,43.36,43.47,319900.0,27.8675,27.9124,27.8034,27.8739,319900.0
2008-05-23 14:30:00,43.47,43.54,43.38,43.51,643900.0,27.8739,27.9188,27.8162,27.8996,643900.0
2008-05-23 15:00:00,43.52,43.54,43.33,43.45,723800.0,27.906,27.9188,27.7841,27.8611,723800.0
2008-05-23 15:30:00,43.46,43.51,43.04,43.17,931500.0,27.8675,27.8996,27.5982,27.6816,931500.0
2008-05-27 09:30:00,43.11,43.3,42.25,42.26,620900.0,27.6431,27.7649,27.0916,27.098,620900.0
2008-05-27 10:00:00,42.26,42.47,42.0,42.05,900300.0,27.098,27.2327,26.9313,26.9634,900300.0
2008-05-27 10:30:00,42.05,42.21,41.89,41.98,700900.0,26.9634,27.066,26.8608,26.9185,700900.0
2008-05-27 11:00:00,41.98,42.05,41.81,41.99,599000.0,26.9185,26.9634,26.8095,26.9249,599000.0
2008-05-27 11:30:00,41.98,42.04,41.64,41.68,530500.0,26.9185,26.957,26.7005,26.7261,530500.0
2008-05-27 12:00:00,41.68,41.78,41.58,41.78,498200.0,26.7261,26.7903,26.662,26.7903,498200.0
2008-05-27 12:30:00,41.78,42.03,41.66,41.96,466900.0,26.7903,26.9506,26.7133,26.9057,466900.0
2008-05-27 13:00:00,41.95,41.97,41.74,41.79,332300.0,26.8993,26.9121,26.7646,26.7967,332300.0
2008-05-27 13:30:00,41.78,41.82,41.69,41.75,234600.0,26.7903,26.8159,26.7325,26.771,234600.0
2008-05-27 14:00:00,41.75,41.92,41.73,41.85,271000.0,26.771,26.88,26.7582,26.8351,271000.0
2008-05-27 14:30:00,41.84,42.15,41.84,42.01,361200.0,26.8287,27.0275,26.8287,26.9377,361200.0
2008-05-27 15:00:00,42.02,42.08,41.83,41.93,467100.0,26.9441,26.9826,26.8223,26.8864,467100.0
2008-05-27 15:30:00,41.94,42.05,41.85,41.98,1043900.0,26.8929,26.9634,26.8351,26.9185,1043900.0
2008-05-28 09:30:00,40.83,40.91,40.14,40.35,1853900.0,26.1811,26.2324,25.7387,25.8733,1853900.0
2008-05-28 10:00:00,40.35,40.65,40.31,40.5,1870600.0,25.8733,26.0657,25.8477,25.9695,1870600.0
2008-05-28 10:30:00,40.49,40.63,40.45,40.56,1153100.0,25.9631,26.0528,25.9374,26.008,1153100.0
2008-05-28 11:00:00,40.55,40.7,40.41,40.52,1958500.0,26.0016,26.0977,25.9118,25.9823,1958500.0
2008-05-28 11:30:00,40.51,40.52,40.22,40.34,1379100.0,25.9759,25.9823,25.7899,25.8669,1379100.0
2008-05-28 12:00:00,40.35,40.4,40.27,40.32,940500.0,25.8733,25.9054,25.822,25.8541,940500.0
2008-05-28 12:30:00,40.32,40.38,40.3,40.35,687300.0,25.8541,25.8925,25.8412,25.8733,687300.0
2008-05-28 13:00:00,40.35,40.37,40.2,40.29,762500.0,25.8733,25.8861,25.7771,25.8348,762500.0
2008-05-28 13:30:00,40.29,40.3,40.12,40.19,1032700.0,25.8348,25.8412,25.7258,25.7707,1032700.0
2008-05-28 14:00:00,40.19,40.38,40.15,40.28,1880700.0,25.7707,25.8925,25.7451,25.8284,1880700.0
2008-05-28 14:30:00,40.28,40.41,40.2,40.24,1272800.0,25.8284,25.9118,25.7771,25.8028,1272800.0
2008-05-28 15:00:00,40.24,40.32,40.15,40.31,1597500.0,25.8028,25.8541,25.7451,25.8477,1597500.0
2008-05-28 15:30:00,40.3,40.38,39.88,39.89,6761800.0,25.8412,25.8925,25.5719,25.5783,6761800.0
2008-05-29 09:30:00,39.3,39.73,39.07,39.64,4812500.0,25.2,25.4757,25.0525,25.418,4812500.0
2008-05-29 10:00:00,39.64,39.7,39.39,39.47,3567900.0,25.418,25.4565,25.2577,25.309,3567900.0
2008-05-29 10:30:00,39.46,39.51,39.28,39.3,1848900.0,25.3026,25.3347,25.1872,25.2,1848900.0
2008-05-29 11:00:00,39.3,39.66,39.27,39.63,1215100.0,25.2,25.4309,25.1808,25.4116,1215100.0
2008-05-29 11:30:00,39.63,39.73,39.6,39.64,964200.0,25.4116,25.4757,25.3924,25.418,964200.0
2008-05-29 12:00:00,39.64,39.77,39.63,39.68,1052700.0,25.418,25.5014,25.4116,25.4437,1052700.0
2008-05-29 12:30:00,39.67,39.84,39.67,39.71,1823000.0,25.4373,25.5463,25.4373,25.4629,1823000.0
2008-05-29 13:00:00,39.72,39.75,39.63,39.73,1301700.0,25.4693,25.4886,25.4116,25.4757,1301700.0
2008-05-29 13:30:00,39.73,39.76,39.7,39.75,622700.0,25.4757,25.495,25.4565,25.4886,622700.0
2008-05-29 14:00:00,39.75,39.85,39.74,39.78,1309000.0,25.4886,25.5527,25.4822,25.5078,1309000.0
2008-05-29 14:30:00,39.79,39.81,39.55,39.67,1477500.0,25.5142,25.527,25.3603,25.4373,1477500.0
2008-05-29 15:00:00,39.66,39.71,39.47,39.48,1830100.0,25.4309,25.4629,25.309,25.3154,1830100.0
2008-05-29 15:30:00,39.49,39.57,39.27,39.45,2721900.0,25.3219,25.3732,25.1808,25.2962,2721900.0
2008-05-30 09:30:00,39.81,39.96,39.66,39.83,2102100.0,25.527,25.6232,25.4309,25.5399,2102100.0
2008-05-30 10:00:00,39.82,39.85,39.69,39.77,1402400.0,25.5335,25.5527,25.4501,25.5014,1402400.0
2008-05-30 10:30:00,39.77,39.78,39.49,39.5,703500.0,25.5014,25.5078,25.3219,25.3283,703500.0
2008-05-30 11:00:00,39.5,39.6,39.31,39.32,1074700.0,25.3283,25.3924,25.2064,25.2128,1074700.0
2008-05-30 11:30:00,39.32,39.5,39.32,39.49,686000.0,25.2128,25.3283,25.2128,25.3219,686000.0
2008-05-30 12:00:00,39.48,39.56,39.42,39.47,316200.0,25.3154,25.3667,25.277,25.309,316200.0
2008-05-30 12:30:00,39.48,39.57,39.44,39.56,385800.0,25.3154,25.3732,25.2898,25.3667,385800.0
2008-05-30 13:00:00,39.56,39.59,39.44,39.59,297200.0,25.3667,25.386,25.2898,25.386,297200.0
2008-05-30 13:30:00,39.59,39.7,39.57,39.68,684000.0,25.386,25.4565,25.3732,25.4437,684000.0
2008-05-30 14:00:00,39.67,39.69,39.58,39.66,533300.0,25.4373,25.4501,25.3796,25.4309,533300.0
2008-05-30 14:30:00,39.66,39.71,39.6,39.67,459100.0,25.4309,25.4629,25.3924,25.4373,459100.0
2008-05-30 15:00:00,39.67,39.71,39.63,39.69,579300.0,25.4373,25.4629,25.4116,25.4501,579300.0
2008-05-30 15:30:00,39.7,39.76,39.63,39.63,2248600.0,25.4565,25.495,25.4116,25.4116,2248600.0
2008-06-02 09:30:00,39.72,40.28,39.7,39.77,1562500.0,25.4693,25.8284,25.4565,25.5014,1562500.0
2008-06-02 10:00:00,39.77,39.84,39.5,39.57,708700.0,25.5014,25.5463,25.3283,25.3732,708700.0
2008-06-02 10:30:00,39.56,39.87,39.45,39.81,503500.0,25.3667,25.5655,25.2962,25.527,503500.0
2008-06-02 11:00:00,39.81,39.94,39.75,39.85,510400.0,25.527,25.6104,25.4886,25.5527,510400.0
2008-06-02 11:30:00,39.85,39.96,39.8,39.93,675700.0,25.5527,25.6232,25.5206,25.604,675700.0
2008-06-02 12:00:00,39.93,39.94,39.82,39.83,409400.0,25.604,25.6104,25.5335,25.5399,409400.0
2008-06-02 12:30:00,39.83,39.85,39.44,39.47,582000.0,25.5399,25.5527,25.2898,25.309,582000.0
2008-06-02 13:00:00,39.47,39.6,39.44,39.51,225900.0,25.309,25.3924,25.2898,25.3347,225900.0
2008-06-02 13:30:00,39.5,39.6,39.44,39.49,1242000.0,25.3283,25.3924,25.2898,25.3219,1242000.0
2008-06-02 14:00:00,39.48,39.52,39.34,39.4,575900.0,25.3154,25.3411,25.2257,25.2641,575900.0
2008-06-02 14:30:00,39.41,39.42,39.22,39.27,660200.0,25.2706,25.277,25.1487,25.1808,660200.0
2008-06-02 15:00:00,39.27,39.59,39.27,39.55,664200.0,25.1808,25.386,25.1808,25.3603,664200.0
2008-06-02 15:30:00,39.55,39.57,39.47,39.48,1445300.0,25.3603,25.3732,25.309,25.3154,1445300.0
2008-06-03 09:30:00,39.72,39.79,39.27,39.46,902200.0,25.4693,25.5142,25.1808,25.3026,902200.0
2008-06-03 10:00:00,39.46,39.68,39.07,39.1,1062300.0,25.3026,25.4437,25.0525,25.0718,1062300.0
2008-06-03 10:30:00,39.1,39.3,39.09,39.11,575100.0,25.0718,25.2,25.0654,25.0782,575100.0
2008-06-03 11:00:00,39.13,39.18,38.7,38.77,1490500.0,25.091,25.1231,24.8153,24.8602,1490500.0
2008-06-03 11:30:00,38.78,38.96,38.69,38.95,796700.0,24.8666,24.982,24.8089,24.9756,796700.0
2008-06-03 12:00:00,38.96,38.98,38.64,38.65,555000.0,24.982,24.9948,24.7768,24.7832,555000.0
2008-06-03 12:30:00,38.65,38.71,38.5,38.55,551800.0,24.7832,24.8217,24.687,24.7191,551800.0
2008-06-03 13:00:00,38.54,38.6,38.38,38.43,660300.0,24.7127,24.7512,24.6101,24.6422,660300.0
2008-06-03 13:30:00,38.43,38.43,38.12,38.17,1360400.0,24.6422,24.6422,24.4434,24.4754,1360400.0
2008-06-03 14:00:00,38.17,38.22,38.06,38.08,1155200.0,24.4754,24.5075,24.4049,24.4177,1155200.0
2008-06-03 14:30:00,38.08,38.23,38.06,38.23,767800.0,24.4177,24.5139,24.4049,24.5139,767800.0
2008-06-03 15:00:00,38.22,38.47,38.18,38.42,751800.0,24.5075,24.6678,24.4819,24.6357,751800.0
2008-06-03 15:30:00,38.42,38.52,38.35,38.45,1225100.0,24.6357,24.6999,24.5909,24.655,1225100.0
2008-06-04 09:30:00,38.39,38.69,38.26,38.44,1047300.0,24.6165,24.8089,24.5332,24.6486,1047300.0
2008-06-04 10:00:00,38.45,38.52,38.27,38.45,697800.0,24.655,24.6999,24.5396,24.655,697800.0
2008-06-04 10:30:00,38.46,38.62,38.42,38.54,667700.0,24.6614,24.764,24.6357,24.7127,667700.0
2008-06-04 11:00:00,38.54,38.6,38.41,38.44,679800.0,24.7127,24.7512,24.6293,24.6486,679800.0
2008-06-04 11:30:00,38.43,38.46,38.3,38.43,931800.0,24.6422,24.6614,24.5588,24.6422,931800.0
2008-06-04 12:00:00,38.43,38.46,38.31,38.4,686800.0,24.6422,24.6614,24.5652,24.6229,686800.0
2008-06-04 12:30:00,38.4,38.51,38.19,38.34,707600.0,24.6229,24.6935,24.4883,24.5845,707600.0
2008-06-04 13:00:00,38.34,38.45,38.26,38.43,209000.0,24.5845,24.655,24.5332,24.6422,209000.0
2008-06-04 13:30:00,38.43,38.49,38.35,38.4,378000.0,24.6422,24.6806,24.5909,24.6229,378000.0
2008-06-04 14:00:00,38.39,38.55,38.26,38.31,910700.0,24.6165,24.7191,24.5332,24.5652,910700.0
2008-06-04 14:30:00,38.3,38.41,38.07,38.1,549200.0,24.5588,24.6293,24.4113,24.4306,549200.0
2008-06-04 15:00:00,38.1,38.24,38.02,38.11,552900.0,24.4306,24.5203,24.3793,24.437,552900.0
2008-06-04 15:30:00,38.11,38.2,38.01,38.07,1151400.0,24.437,24.4947,24.3728,24.4113,1151400.0
2008-06-05 09:30:00,38.17,38.22,37.75,37.8,1148200.0,24.4754,24.5075,24.2061,24.2382,1148200.0
2008-06-05 10:00:00,37.8,38.17,37.72,37.94,1754700.0,24.2382,24.4754,24.1869,24.328,1754700.0
2008-06-05 10:30:00,37.94,38.08,37.78,37.78,925900.0,24.328,24.4177,24.2254,24.2254,925900.0
2008-06-05 11:00:00,37.78,37.81,37.49,37.58,1028200.0,24.2254,24.2446,24.0394,24.0971,1028200.0
2008-06-05 11:30:00,37.58,38.11,37.56,38.04,1137800.0,24.0971,24.437,24.0843,24.3921,1137800.0
2008-06-05 12:00:00,38.04,38.08,37.92,38.05,1248900.0,24.3921,24.4177,24.3151,24.3985,1248900.0
2008-06-05 12:30:00,38.05,38.14,38.0,38.11,774200.0,24.3985,24.4562,24.3664,24.437,774200.0
2008-06-05 13:00:00,38.11,38.24,38.11,38.22,505900.0,24.437,24.5203,24.437,24.5075,505900.0
2008-06-05 13:30:00,38.23,38.54,38.18,38.3,680200.0,24.5139,24.7127,24.4819,24.5588,680200.0
2008-06-05 14:00:00,38.3,38.38,37.99,38.13,583500.0,24.5588,24.6101,24.36,24.4498,583500.0
2008-06-05 14:30:00,38.11,38.34,38.08,38.34,403900.0,24.437,24.5845,24.4177,24.5845,403900.0
2008-06-05 15:00:00,38.33,38.37,38.28,38.37,869700.0,24.578,24.6037,24.546,24.6037,869700.0
2008-06-05 15:30:00,38.36,38.53,38.34,38.39,1405700.0,24.5973,24.7063,24.5845,24.6165,1405700.0
2008-06-06 09:30:00,38.25,38.37,37.71,38.25,1511600.0,24.5267,24.6037,24.1805,24.5267,1511600.0
2008-06-06 10:00:00,38.25,38.38,37.95,37.99,929700.0,24.5267,24.6101,24.3344,24.36,929700.0
2008-06-06 10:30:00,37.97,38.1,37.87,37.96,422600.0,24.3472,24.4306,24.2831,24.3408,422600.0
2008-06-06 11:00:00,37.96,38.0,37.71,37.76,704100.0,24.3408,24.3664,24.1805,24.2125,704100.0
2008-06-06 11:30:00,37.75,38.0,37.68,37.95,455500.0,24.2061,24.3664,24.1612,24.3344,455500.0
2008-06-06 12:00:00,37.95,38.0,37.87,37.94,298100.0,24.3344,24.3664,24.2831,24.328,298100.0
2008-06-06 12:30:00,37.93,38.13,37.93,38.05,371300.0,24.3216,24.4498,24.3216,24.3985,371300.0
2008-06-06 13:00:00,38.04,38.08,37.86,38.05,387300.0,24.3921,24.4177,24.2767,24.3985,387300.0
2008-06-06 13:30:00,38.04,38.1,37.9,37.98,332800.0,24.3921,24.4306,24.3023,24.3536,332800.0
2008-06-06 14:00:00,37.97,37.97,37.5,37.61,590600.0,24.3472,24.3472,24.0458,24.1164,590600.0
2008-06-06 14:30:00,37.62,37.66,37.55,37.56,395700.0,24.1228,24.1484,24.0779,24.0843,395700.0
2008-06-06 15:00:00,37.55,37.63,37.36,37.39,824400.0,24.0779,24.1292,23.9561,23.9753,824400.0
2008-06-06 15:30:00,37.4,37.47,37.15,37.17,1499000.0,23.9817,24.0266,23.8214,23.8342,1499000.0
2008-06-09 09:30:00,37.37,37.69,37.01,37.07,486700.0,23.9625,24.1677,23.7316,23.7701,486700.0
2008-06-09 10:00:00,37.09,37.21,36.75,37.0,553100.0,23.7829,23.8599,23.5649,23.7252,553100.0
2008-06-09 10:30:00,37.0,37.47,36.99,37.42,732600.0,23.7252,24.0266,23.7188,23.9945,732600.0
2008-06-09 11:00:00,37.42,37.65,37.4,37.6,428800.0,23.9945,24.142,23.9817,24.1099,428800.0
2008-06-09 11:30:00,37.6,37.7,37.45,37.47,399400.0,24.1099,24.1741,24.0138,24.0266,399400.0
2008-06-09 12:00:00,37.48,37.52,37.31,37.42,485400.0,24.033,24.0586,23.924,23.9945,485400.0
2008-06-09 12:30:00,37.43,37.54,37.4,37.53,191400.0,24.0009,24.0715,23.9817,24.0651,191400.0
2008-06-09 13:00:00,37.53,37.53,37.21,37.36,383500.0,24.0651,24.0651,23.8599,23.9561,383500.0
2008-06-09 13:30:00,37.35,37.38,37.09,37.22,328900.0,23.9496,23.9689,23.7829,23.8663,328900.0
2008-06-09 14:00:00,37.22,37.35,37.05,37.32,476900.0,23.8663,23.9496,23.7573,23.9304,476900.0
2008-06-09 14:30:00,37.31,37.4,37.21,37.31,433900.0,23.924,23.9817,23.8599,23.924,433900.0
2008-06-09 15:00:00,37.31,37.4,37.23,37.32,765500.0,23.924,23.9817,23.8727,23.9304,765500.0
2008-06-09 15:30:00,37.32,37.62,37.31,37.6,910200.0,23.9304,24.1228,23.924,24.1099,910200.0
2008-06-10 09:30:00,37.29,37.4,36.61,36.62,773800.0,23.9112,23.9817,23.4751,23.4815,773800.0
2008-06-10 10:00:00,36.63,36.83,36.58,36.76,583100.0,23.488,23.6162,23.4559,23.5713,583100.0
2008-06-10 10:30:00,36.77,36.89,36.71,36.79,491900.0,23.5777,23.6547,23.5393,23.5906,491900.0
2008-06-10 11:00:00,36.8,36.84,36.65,36.68,363200.0,23.597,23.6226,23.5008,23.52,363200.0
2008-06-10 11:30:00,36.67,36.86,36.66,36.86,371200.0,23.5136,23.6354,23.5072,23.6354,371200.0
2008-06-10 12:00:00,36.86,36.88,36.7,36.85,682200.0,23.6354,23.6483,23.5328,23.629,682200.0
2008-06-10 12:30:00,36.85,37.06,36.8,36.99,326000.0,23.629,23.7637,23.597,23.7188,326000.0
2008-06-10 13:00:00,36.99,37.2,36.9,37.18,487300.0,23.7188,23.8535,23.6611,23.8406,487300.0
2008-06-10 13:30:00,37.17,37.18,37.04,37.14,434100.0,23.8342,23.8406,23.7509,23.815,434100.0
2008-06-10 14:00:00,37.13,37.16,37.06,37.13,531100.0,23.8086,23.8278,23.7637,23.8086,531100.0
2008-06-10 14:30:00,37.14,37.24,37.11,37.19,474100.0,23.815,23.8791,23.7957,23.847,474100.0
2008-06-10 15:00:00,37.19,37.24,37.1,37.13,429100.0,23.847,23.8791,23.7893,23.8086,429100.0
2008-06-10 15:30:00,37.13,37.26,37.04,37.14,1014700.0,23.8086,23.8919,23.7509,23.815,1014700.0
2008-06-11 09:30:00,37.32,37.94,37.25,37.39,1166500.0,23.9304,24.328,23.8855,23.9753,1166500.0
2008-06-11 10:00:00,37.38,37.47,36.97,37.03,977800.0,23.9689,24.0266,23.706,23.7445,977800.0
2008-06-11 10:30:00,37.03,37.25,36.87,37.18,2253400.0,23.7445,23.8855,23.6419,23.8406,2253400.0
2008-06-11 11:00:00,37.18,37.19,36.88,36.95,440500.0,23.8406,23.847,23.6483,23.6932,440500.0
2008-06-11 11:30:00,36.95,37.47,36.9,37.07,542900.0,23.6932,24.0266,23.6611,23.7701,542900.0
2008-06-11 12:00:00,37.07,37.1,36.97,36.99,358400.0,23.7701,23.7893,23.706,23.7188,358400.0
2008-06-11 12:30:00,36.99,37.17,36.93,37.14,386300.0,23.7188,23.8342,23.6803,23.815,386300.0
2008-06-11 13:00:00,37.15,37.39,37.12,37.25,452100.0,23.8214,23.9753,23.8022,23.8855,452100.0
2008-06-11 13:30:00,37.26,37.3,37.1,37.22,518900.0,23.8919,23.9176,23.7893,23.8663,518900.0
2008-06-11 14:00:00,37.22,37.36,37.14,37.29,714400.0,23.8663,23.9561,23.815,23.9112,714400.0
2008-06-11 14:30:00,37.31,37.39,37.24,37.33,825700.0,23.924,23.9753,23.8791,23.9368,825700.0
2008-06-11 15:00:00,37.32,37.39,37.26,37.3,709200.0,23.9304,23.9753,23.8919,23.9176,709200.0
2008-06-11 15:30:00,37.31,37.4,37.25,37.29,1447300.0,23.924,23.9817,23.8855,23.9112,1447300.0
2008-06-12 09:30:00,36.33,36.6,34.92,35.01,3860000.0,23.2956,23.4687,22.3915,22.4492,3860000.0
2008-06-12 10:00:00,35.02,35.03,34.15,34.43,3441600.0,22.4556,22.462,21.8977,22.0773,3441600.0
2008-06-12 10:30:00,34.43,34.56,33.95,34.15,2485100.0,22.0773,22.1606,21.7695,21.8977,2485100.0
2008-06-12 11:00:00,34.15,34.78,34.13,34.7,1747200.0,21.8977,22.3017,21.8849,22.2504,1747200.0
2008-06-12 11:30:00,34.7,34.77,34.39,34.42,998100.0,22.2504,22.2953,22.0516,22.0709,998100.0
2008-06-12 12:00:00,34.41,34.76,34.4,34.75,897000.0,22.0644,22.2889,22.058,22.2825,897000.0
2008-06-12 12:30:00,34.75,34.75,34.56,34.62,650600.0,22.2825,22.2825,22.1606,22.1991,650600.0
2008-06-12 13:00:00,34.62,34.76,34.53,34.71,836300.0,22.1991,22.2889,22.1414,22.2568,836300.0
2008-06-12 13:30:00,34.71,34.72,34.54,34.56,856100.0,22.2568,22.2632,22.1478,22.1606,856100.0
2008-06-12 14:00:00,34.55,34.57,34.04,34.27,1513000.0,22.1542,22.167,21.8272,21.9747,1513000.0
2008-06-12 14:30:00,34.26,34.38,34.24,34.3,738100.0,21.9683,22.0452,21.9554,21.9939,738100.0
2008-06-12 15:00:00,34.3,34.31,33.6,33.65,1487200.0,21.9939,22.0003,21.5451,21.5771,1487200.0
2008-06-12 15:30:00,33.65,33.79,33.34,33.44,3986600.0,21.5771,21.6669,21.3783,21.4425,3986600.0
2008-06-13 09:30:00,32.98,33.02,31.7,31.75,3870600.0,21.1475,21.1732,20.3267,20.3588,3870600.0
2008-06-13 10:00:00,31.75,33.5,31.65,32.44,3151400.0,20.3588,21.4809,20.2947,20.8012,3151400.0
2008-06-13 10:30:00,32.44,32.59,32.25,32.38,1742200.0,20.8012,20.8974,20.6794,20.7628,1742200.0
2008-06-13 11:00:00,32.38,32.68,32.28,32.67,1430400.0,20.7628,20.9551,20.6986,20.9487,1430400.0
2008-06-13 11:30:00,32.67,32.85,32.63,32.65,1014200.0,20.9487,21.0641,20.9231,20.9359,1014200.0
2008-06-13 12:00:00,32.66,32.86,32.3,32.51,981500.0,20.9423,21.0706,20.7115,20.8461,981500.0
2008-06-13 12:30:00,32.52,32.65,32.5,32.64,1412100.0,20.8525,20.9359,20.8397,20.9295,1412100.0
2008-06-13 13:00:00,32.64,32.94,32.5,32.83,1223400.0,20.9295,21.1219,20.8397,21.0513,1223400.0
2008-06-13 13:30:00,32.83,32.91,32.69,32.72,1088300.0,21.0513,21.1026,20.9615,20.9808,1088300.0
2008-06-13 14:00:00,32.73,32.79,32.57,32.78,602200.0,20.9872,21.0257,20.8846,21.0193,602200.0
2008-06-13 14:30:00,32.78,32.8,32.67,32.77,548700.0,21.0193,21.0321,20.9487,21.0128,548700.0
2008-06-13 15:00:00,32.77,32.84,32.71,32.74,757500.0,21.0128,21.0577,20.9744,20.9936,757500.0
2008-06-13 15:30:00,32.74,32.75,32.53,32.58,2190300.0,20.9936,21.0,20.859,20.891,2190300.0
2008-06-16 09:30:00,32.43,33.15,32.16,33.01,1244900.0,20.7948,21.2565,20.6217,21.1667,1244900.0
2008-06-16 10:00:00,33.0,33.08,32.68,32.77,658900.0,21.1603,21.2116,20.9551,21.0128,658900.0
2008-06-16 10:30:00,32.78,32.8,32.49,32.49,898500.0,21.0193,21.0321,20.8333,20.8333,898500.0
2008-06-16 11:00:00,32.5,32.58,32.33,32.45,742200.0,20.8397,20.891,20.7307,20.8077,742200.0
2008-06-16 11:30:00,32.45,32.67,32.4,32.53,587700.0,20.8077,20.9487,20.7756,20.859,587700.0
2008-06-16 12:00:00,32.53,32.56,32.41,32.46,350700.0,20.859,20.8782,20.782,20.8141,350700.0
2008-06-16 12:30:00,32.46,32.53,32.32,32.41,351600.0,20.8141,20.859,20.7243,20.782,351600.0
2008-06-16 13:00:00,32.41,32.67,32.4,32.61,790500.0,20.782,20.9487,20.7756,20.9102,790500.0
2008-06-16 13:30:00,32.61,32.74,32.55,32.7,791300.0,20.9102,20.9936,20.8718,20.968,791300.0
2008-06-16 14:00:00,32.71,32.82,32.66,32.72,508300.0,20.9744,21.0449,20.9423,20.9808,508300.0
2008-06-16 14:30:00,32.73,32.78,32.7,32.77,405800.0,20.9872,21.0193,20.968,21.0128,405800.0
2008-06-16 15:00:00,32.77,32.77,32.64,32.64,734900.0,21.0128,21.0128,20.9295,20.9295,734900.0
2008-06-16 15:30:00,32.65,32.69,32.53,32.57,1749300.0,20.9359,20.9615,20.859,20.8846,1749300.0
2008-06-17 09:30:00,32.71,33.25,32.67,33.07,1243200.0,20.9744,21.3206,20.9487,21.2052,1243200.0
2008-06-17 10:00:00,33.05,33.25,32.88,33.17,981100.0,21.1924,21.3206,21.0834,21.2693,981100.0
2008-06-17 10:30:00,33.17,33.35,33.14,33.24,761300.0,21.2693,21.3848,21.2501,21.3142,761300.0
2008-06-17 11:00:00,33.24,33.42,33.17,33.29,1042700.0,21.3142,21.4296,21.2693,21.3463,1042700.0
2008-06-17 11:30:00,33.28,33.31,33.19,33.26,627500.0,21.3399,21.3591,21.2822,21.327,627500.0
2008-06-17 12:00:00,33.27,33.33,33.23,33.32,500700.0,21.3335,21.3719,21.3078,21.3655,500700.0
2008-06-17 12:30:00,33.32,33.34,32.94,32.97,687400.0,21.3655,21.3783,21.1219,21.1411,687400.0
2008-06-17 13:00:00,32.98,33.16,32.88,33.14,606700.0,21.1475,21.2629,21.0834,21.2501,606700.0
2008-06-17 13:30:00,33.14,33.26,33.13,33.15,419700.0,21.2501,21.327,21.2437,21.2565,419700.0
2008-06-17 14:00:00,33.15,33.28,33.13,33.18,391300.0,21.2565,21.3399,21.2437,21.2757,391300.0
2008-06-17 14:30:00,33.18,33.26,33.13,33.25,541900.0,21.2757,21.327,21.2437,21.3206,541900.0
2008-06-17 15:00:00,33.24,33.25,33.03,33.1,722700.0,21.3142,21.3206,21.1796,21.2244,722700.0
2008-06-17 15:30:00,33.1,33.19,33.01,33.09,1328600.0,21.2244,21.2822,21.1667,21.218,1328600.0
2008-06-18 09:30:00,32.98,33.63,32.88,33.12,946200.0,21.1475,21.5643,21.0834,21.2373,946200.0
2008-06-18 10:00:00,33.13,33.5,33.12,33.31,973300.0,21.2437,21.4809,21.2373,21.3591,973300.0
2008-06-18 10:30:00,33.32,33.6,33.31,33.39,1112700.0,21.3655,21.5451,21.3591,21.4104,1112700.0
2008-06-18 11:00:00,33.4,33.56,33.16,33.16,849900.0,21.4168,21.5194,21.2629,21.2629,849900.0
2008-06-18 11:30:00,33.17,33.6,33.13,33.3,1314400.0,21.2693,21.5451,21.2437,21.3527,1314400.0
2008-06-18 12:00:00,33.32,33.4,33.2,33.2,497900.0,21.3655,21.4168,21.2886,21.2886,497900.0
2008-06-18 12:30:00,33.2,33.25,33.12,33.13,381900.0,21.2886,21.3206,21.2373,21.2437,381900.0
2008-06-18 13:00:00,33.13,33.16,33.0,33.04,627400.0,21.2437,21.2629,21.1603,21.186,627400.0
2008-06-18 13:30:00,33.04,33.07,32.91,32.94,517800.0,21.186,21.2052,21.1026,21.1219,517800.0
2008-06-18 14:00:00,32.94,33.04,32.88,32.9,473700.0,21.1219,21.186,21.0834,21.0962,473700.0
2008-06-18 14:30:00,32.91,33.0,32.89,33.0,456100.0,21.1026,21.1603,21.0898,21.1603,456100.0
2008-06-18 15:00:00,33.0,33.12,32.92,33.02,981400.0,21.1603,21.2373,21.109,21.1732,981400.0
2008-06-18 15:30:00,33.02,33.04,32.79,32.86,1378100.0,21.1732,21.186,21.0257,21.0706,1378100.0
2008-06-19 09:30:00,32.78,33.35,32.78,33.18,651000.0,21.0193,21.3848,21.0193,21.2757,651000.0
2008-06-19 10:00:00,33.17,33.18,32.93,33.09,606800.0,21.2693,21.2757,21.1154,21.218,606800.0
2008-06-19 10:30:00,33.09,33.16,32.93,32.98,541500.0,21.218,21.2629,21.1154,21.1475,541500.0
2008-06-19 11:00:00,32.99,33.04,32.93,33.0,453200.0,21.1539,21.186,21.1154,21.1603,453200.0
2008-06-19 11:30:00,33.0,33.12,32.94,32.95,317600.0,21.1603,21.2373,21.1219,21.1283,317600.0
2008-06-19 12:00:00,32.94,33.05,32.93,32.98,247900.0,21.1219,21.1924,21.1154,21.1475,247900.0
2008-06-19 12:30:00,32.99,33.06,32.97,33.03,205100.0,21.1539,21.1988,21.1411,21.1796,205100.0
2008-06-19 13:00:00,33.03,33.23,33.0,33.22,430500.0,21.1796,21.3078,21.1603,21.3014,430500.0
2008-06-19 13:30:00,33.23,33.31,33.15,33.19,352400.0,21.3078,21.3591,21.2565,21.2822,352400.0
2008-06-19 14:00:00,33.18,33.21,33.07,33.09,389000.0,21.2757,21.295,21.2052,21.218,389000.0
2008-06-19 14:30:00,33.1,33.24,33.07,33.22,325600.0,21.2244,21.3142,21.2052,21.3014,325600.0
2008-06-19 15:00:00,33.21,33.3,33.15,33.18,604500.0,21.295,21.3527,21.2565,21.2757,604500.0
2008-06-19 15:30:00,33.18,33.22,33.03,33.11,862400.0,21.2757,21.3014,21.1796,21.2309,862400.0
2008-06-20 09:30:00,32.81,33.22,32.6,32.82,1269300.0,21.0385,21.3014,20.9038,21.0449,1269300.0
2008-06-20 10:00:00,32.82,33.02,32.67,33.0,471500.0,21.0449,21.1732,20.9487,21.1603,471500.0
2008-06-20 10:30:00,32.98,33.02,32.68,32.69,269100.0,21.1475,21.1732,20.9551,20.9615,269100.0
2008-06-20 11:00:00,32.68,32.76,32.6,32.66,258900.0,20.9551,21.0064,20.9038,20.9423,258900.0
2008-06-20 11:30:00,32.66,32.77,32.61,32.71,180300.0,20.9423,21.0128,20.9102,20.9744,180300.0
2008-06-20 12:00:00,32.71,32.73,32.63,32.69,197000.0,20.9744,20.9872,20.9231,20.9615,197000.0
2008-06-20 12:30:00,32.69,32.76,32.63,32.65,227100.0,20.9615,21.0064,20.9231,20.9359,227100.0
2008-06-20 13:00:00,32.64,32.68,32.53,32.59,286200.0,20.9295,20.9551,20.859,20.8974,286200.0
2008-06-20 13:30:00,32.59,32.59,32.45,32.49,407700.0,20.8974,20.8974,20.8077,20.8333,407700.0
2008-06-20 14:00:00,32.48,32.5,32.31,32.43,519100.0,20.8269,20.8397,20.7179,20.7948,519100.0
2008-06-20 14:30:00,32.43,32.48,32.37,32.42,261700.0,20.7948,20.8269,20.7564,20.7884,261700.0
2008-06-20 15:00:00,32.42,32.62,32.35,32.45,407700.0,20.7884,20.9167,20.7435,20.8077,407700.0
2008-06-20 15:30:00,32.45,32.78,32.4,32.71,1446300.0,20.8077,21.0193,20.7756,20.9744,1446300.0
2008-06-23 09:30:00,33.4,33.75,33.11,33.51,1007500.0,21.4168,21.6412,21.2309,21.4873,1007500.0
2008-06-23 10:00:00,33.52,34.1,33.51,33.95,1145500.0,21.4938,21.8657,21.4873,21.7695,1145500.0
2008-06-23 10:30:00,33.95,34.0,33.61,33.71,808300.0,21.7695,21.8015,21.5515,21.6156,808300.0
2008-06-23 11:00:00,33.71,33.86,33.57,33.82,570600.0,21.6156,21.7118,21.5258,21.6861,570600.0
2008-06-23 11:30:00,33.83,33.95,33.66,33.74,482900.0,21.6925,21.7695,21.5835,21.6348,482900.0
2008-06-23 12:00:00,33.73,33.75,33.44,33.55,514200.0,21.6284,21.6412,21.4425,21.513,514200.0
2008-06-23 12:30:00,33.55,33.67,33.52,33.64,282100.0,21.513,21.5899,21.4938,21.5707,282100.0
2008-06-23 13:00:00,33.63,33.66,33.45,33.53,486200.0,21.5643,21.5835,21.4489,21.5002,486200.0
2008-06-23 13:30:00,33.54,33.61,33.5,33.54,205000.0,21.5066,21.5515,21.4809,21.5066,205000.0
2008-06-23 14:00:00,33.54,33.61,33.48,33.52,303000.0,21.5066,21.5515,21.4681,21.4938,303000.0
2008-06-23 14:30:00,33.51,33.58,33.44,33.45,420100.0,21.4873,21.5322,21.4425,21.4489,420100.0
2008-06-23 15:00:00,33.45,33.48,33.37,33.47,471800.0,21.4489,21.4681,21.3976,21.4617,471800.0
2008-06-23 15:30:00,33.47,33.54,33.44,33.5,961500.0,21.4617,21.5066,21.4425,21.4809,961500.0
2008-06-24 09:30:00,33.78,33.78,33.05,33.24,974800.0,21.6605,21.6605,21.1924,21.3142,974800.0
2008-06-24 10:00:00,33.24,33.48,33.12,33.4,788300.0,21.3142,21.4681,21.2373,21.4168,788300.0
2008-06-24 10:30:00,33.4,33.5,33.3,33.46,606900.0,21.4168,21.4809,21.3527,21.4553,606900.0
2008-06-24 11:00:00,33.46,33.6,33.43,33.55,425800.0,21.4553,21.5451,21.4361,21.513,425800.0
2008-06-24 11:30:00,33.56,33.71,33.47,33.66,468600.0,21.5194,21.6156,21.4617,21.5835,468600.0
2008-06-24 12:00:00,33.65,33.72,33.51,33.65,425400.0,21.5771,21.622,21.4873,21.5771,425400.0
2008-06-24 12:30:00,33.64,33.75,33.38,33.39,396800.0,21.5707,21.6412,21.404,21.4104,396800.0
2008-06-24 13:00:00,33.4,33.52,33.37,33.37,237600.0,21.4168,21.4938,21.3976,21.3976,237600.0
2008-06-24 13:30:00,33.37,33.44,33.3,33.4,202000.0,21.3976,21.4425,21.3527,21.4168,202000.0
2008-06-24 14:00:00,33.4,33.52,33.31,33.32,287600.0,21.4168,21.4938,21.3591,21.3655,287600.0
2008-06-24 14:30:00,33.33,33.36,33.16,33.23,311800.0,21.3719,21.3912,21.2629,21.3078,311800.0
2008-06-24 15:00:00,33.23,33.27,33.09,33.16,324900.0,21.3078,21.3335,21.218,21.2629,324900.0
2008-06-24 15:30:00,33.16,33.22,33.08,33.17,1077600.0,21.2629,21.3014,21.2116,21.2693,1077600.0
2008-06-25 09:30:00,33.1,33.17,32.71,33.06,602700.0,21.2244,21.2693,20.9744,21.1988,602700.0
2008-06-25 10:00:00,33.05,33.3,33.01,33.14,498300.0,21.1924,21.3527,21.1667,21.2501,498300.0
2008-06-25 10:30:00,33.14,33.43,33.13,33.33,373200.0,21.2501,21.4361,21.2437,21.3719,373200.0
2008-06-25 11:00:00,33.33,33.52,33.28,33.47,499500.0,21.3719,21.4938,21.3399,21.4617,499500.0
2008-06-25 11:30:00,33.47,33.62,33.47,33.52,784500.0,21.4617,21.5579,21.4617,21.4938,784500.0
2008-06-25 12:00:00,33.52,33.71,33.51,33.63,625000.0,21.4938,21.6156,21.4873,21.5643,625000.0
2008-06-25 12:30:00,33.63,33.87,33.6,33.75,908900.0,21.5643,21.7182,21.5451,21.6412,908900.0
2008-06-25 13:00:00,33.75,33.84,33.7,33.74,475700.0,21.6412,21.699,21.6092,21.6348,475700.0
2008-06-25 13:30:00,33.74,33.76,33.56,33.57,913400.0,21.6348,21.6477,21.5194,21.5258,913400.0
2008-06-25 14:00:00,33.57,33.67,33.47,33.57,831400.0,21.5258,21.5899,21.4617,21.5258,831400.0
2008-06-25 14:30:00,33.57,33.62,33.46,33.59,788000.0,21.5258,21.5579,21.4553,21.5386,788000.0
2008-06-25 15:00:00,33.59,33.72,33.44,33.5,721200.0,21.5386,21.622,21.4425,21.4809,721200.0
2008-06-25 15:30:00,33.5,33.56,33.26,33.38,805600.0,21.4809,21.5194,21.327,21.404,805600.0
2008-06-26 09:30:00,33.14,33.36,32.85,33.11,827700.0,21.2501,21.3912,21.0641,21.2309,827700.0
2008-06-26 10:00:00,33.12,33.37,32.89,33.26,552100.0,21.2373,21.3976,21.0898,21.327,552100.0
2008-06-26 10:30:00,33.27,33.36,32.97,32.99,414900.0,21.3335,21.3912,21.1411,21.1539,414900.0
2008-06-26 11:00:00,32.98,33.06,32.91,33.01,492500.0,21.1475,21.1988,21.1026,21.1667,492500.0
2008-06-26 11:30:00,33.01,33.08,33.0,33.03,486800.0,21.1667,21.2116,21.1603,21.1796,486800.0
2008-06-26 12:00:00,33.02,33.03,32.83,32.85,402100.0,21.1732,21.1796,21.0513,21.0641,402100.0
2008-06-26 12:30:00,32.85,32.85,32.4,32.49,586200.0,21.0641,21.0641,20.7756,20.8333,586200.0
2008-06-26 13:00:00,32.5,32.77,32.5,32.65,329100.0,20.8397,21.0128,20.8397,20.9359,329100.0
2008-06-26 13:30:00,32.65,32.81,32.65,32.8,275300.0,20.9359,21.0385,20.9359,21.0321,275300.0
2008-06-26 14:00:00,32.8,32.86,32.7,32.7,305900.0,21.0321,21.0706,20.968,20.968,305900.0
2008-06-26 14:30:00,32.7,32.71,32.51,32.6,499800.0,20.968,20.9744,20.8461,20.9038,499800.0
2008-06-26 15:00:00,32.6,32.78,32.48,32.72,750100.0,20.9038,21.0193,20.8269,20.9808,750100.0
2008-06-26 15:30:00,32.71,32.81,32.5,32.51,990000.0,20.9744,21.0385,20.8397,20.8461,990000.0
2008-06-27 09:30:00,32.72,32.89,32.25,32.65,615400.0,20.9808,21.0898,20.6794,20.9359,615400.0
2008-06-27 10:00:00,32.65,33.09,32.64,33.05,438900.0,20.9359,21.218,20.9295,21.1924,438900.0
2008-06-27 10:30:00,33.05,33.09,32.95,33.01,484300.0,21.1924,21.218,21.1283,21.1667,484300.0
2008-06-27 11:00:00,33.01,33.08,32.87,33.03,358100.0,21.1667,21.2116,21.077,21.1796,358100.0
2008-06-27 11:30:00,33.03,33.15,32.95,33.12,229800.0,21.1796,21.2565,21.1283,21.2373,229800.0
2008-06-27 12:00:00,33.12,33.25,33.11,33.22,291200.0,21.2373,21.3206,21.2309,21.3014,291200.0
2008-06-27 12:30:00,33.22,33.24,33.01,33.06,555200.0,21.3014,21.3142,21.1667,21.1988,555200.0
2008-06-27 13:00:00,33.06,33.17,32.98,33.11,886200.0,21.1988,21.2693,21.1475,21.2309,886200.0
2008-06-27 13:30:00,33.11,33.16,32.9,33.06,200000.0,21.2309,21.2629,21.0962,21.1988,200000.0
2008-06-27 14:00:00,33.04,33.12,32.93,33.08,211400.0,21.186,21.2373,21.1154,21.2116,211400.0
2008-06-27 14:30:00,33.09,33.16,32.93,32.99,233900.0,21.218,21.2629,21.1154,21.1539,233900.0
2008-06-27 15:00:00,32.98,33.01,32.87,32.94,280000.0,21.1475,21.1667,21.077,21.1219,280000.0
2008-06-27 15:30:00,32.93,33.03,32.83,32.9,891900.0,21.1154,21.1796,21.0513,21.0962,891900.0
2008-06-30 09:30:00,33.34,33.64,32.92,33.6,796700.0,21.3783,21.5707,21.109,21.5451,796700.0
2008-06-30 10:00:00,33.61,33.67,33.29,33.63,347900.0,21.5515,21.5899,21.3463,21.5643,347900.0
2008-06-30 10:30:00,33.63,33.86,33.57,33.81,331100.0,21.5643,21.7118,21.5258,21.6797,331100.0
2008-06-30 11:00:00,33.81,33.98,33.73,33.92,472200.0,21.6797,21.7887,21.6284,21.7502,472200.0
2008-06-30 11:30:00,33.92,33.99,33.79,33.86,350000.0,21.7502,21.7951,21.6669,21.7118,350000.0
2008-06-30 12:00:00,33.87,33.94,33.79,33.85,400800.0,21.7182,21.7631,21.6669,21.7054,400800.0
2008-06-30 12:30:00,33.85,33.96,33.78,33.93,456200.0,21.7054,21.7759,21.6605,21.7567,456200.0
2008-06-30 13:00:00,33.93,33.96,33.91,33.92,357700.0,21.7567,21.7759,21.7438,21.7502,357700.0
2008-06-30 13:30:00,33.92,33.96,33.87,33.95,513600.0,21.7502,21.7759,21.7182,21.7695,513600.0
2008-06-30 14:00:00,33.95,34.05,33.89,34.03,474100.0,21.7695,21.8336,21.731,21.8208,474100.0
2008-06-30 14:30:00,34.02,34.14,33.98,34.03,683700.0,21.8144,21.8913,21.7887,21.8208,683700.0
2008-06-30 15:00:00,34.03,34.14,34.0,34.08,681200.0,21.8208,21.8913,21.8015,21.8528,681200.0
2008-06-30 15:30:00,34.08,34.08,33.67,33.7,1734900.0,21.8528,21.8528,21.5899,21.6092,1734900.0
2008-07-01 09:30:00,33.3,33.33,32.94,32.97,592500.0,21.3527,21.3719,21.1219,21.1411,592500.0
2008-07-01 10:00:00,32.96,33.15,32.75,32.95,652200.0,21.1347,21.2565,21.0,21.1283,652200.0
2008-07-01 10:30:00,32.96,33.38,32.87,33.35,805100.0,21.1347,21.404,21.077,21.3848,805100.0
2008-07-01 11:00:00,33.37,33.49,33.28,33.41,640500.0,21.3976,21.4745,21.3399,21.4232,640500.0
2008-07-01 11:30:00,33.41,33.42,33.14,33.2,226300.0,21.4232,21.4296,21.2501,21.2886,226300.0
2008-07-01 12:00:00,33.2,33.26,32.94,32.94,379100.0,21.2886,21.327,21.1219,21.1219,379100.0
2008-07-01 12:30:00,32.95,33.12,32.89,33.07,321600.0,21.1283,21.2373,21.0898,21.2052,321600.0
2008-07-01 13:00:00,33.06,33.12,32.82,32.86,620600.0,21.1988,21.2373,21.0449,21.0706,620600.0
2008-07-01 13:30:00,32.86,32.92,32.7,32.77,488400.0,21.0706,21.109,20.968,21.0128,488400.0
2008-07-01 14:00:00,32.77,33.06,32.76,32.97,279400.0,21.0128,21.1988,21.0064,21.1411,279400.0
2008-07-01 14:30:00,32.97,33.26,32.97,33.12,414500.0,21.1411,21.327,21.1411,21.2373,414500.0
2008-07-01 15:00:00,33.13,33.25,33.01,33.17,469100.0,21.2437,21.3206,21.1667,21.2693,469100.0
2008-07-01 15:30:00,33.17,33.32,33.12,33.31,710600.0,21.2693,21.3655,21.2373,21.3591,710600.0
2008-07-02 09:30:00,33.48,33.91,33.27,33.38,556400.0,21.4681,21.7438,21.3335,21.404,556400.0
2008-07-02 10:00:00,33.38,33.45,33.03,33.14,824100.0,21.404,21.4489,21.1796,21.2501,824100.0
2008-07-02 10:30:00,33.15,33.27,33.08,33.2,272400.0,21.2565,21.3335,21.2116,21.2886,272400.0
2008-07-02 11:00:00,33.2,33.23,33.02,33.07,408400.0,21.2886,21.3078,21.1732,21.2052,408400.0
2008-07-02 11:30:00,33.08,33.08,32.66,32.68,471100.0,21.2116,21.2116,20.9423,20.9551,471100.0
2008-07-02 12:00:00,32.68,32.85,32.66,32.71,242500.0,20.9551,21.0641,20.9423,20.9744,242500.0
2008-07-02 12:30:00,32.72,32.77,32.6,32.73,247600.0,20.9808,21.0128,20.9038,20.9872,247600.0
2008-07-02 13:00:00,32.74,32.74,32.52,32.64,321300.0,20.9936,20.9936,20.8525,20.9295,321300.0
2008-07-02 13:30:00,32.64,32.74,32.55,32.73,338800.0,20.9295,20.9936,20.8718,20.9872,338800.0
2008-07-02 14:00:00,32.72,32.77,32.58,32.59,394800.0,20.9808,21.0128,20.891,20.8974,394800.0
2008-07-02 14:30:00,32.6,32.63,32.5,32.58,386400.0,20.9038,20.9231,20.8397,20.891,386400.0
2008-07-02 15:00:00,32.59,32.61,32.41,32.43,476500.0,20.8974,20.9102,20.782,20.7948,476500.0
2008-07-02 15:30:00,32.43,32.46,32.16,32.18,1413500.0,20.7948,20.8141,20.6217,20.6345,1413500.0
2008-07-03 08:00:00,32.25,32.25,32.1,32.11,2500.0,20.6794,20.6794,20.5832,20.5896,2500.0
2008-07-03 08:30:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 09:00:00,32.35,32.35,32.35,32.35,900.0,20.7435,20.7435,20.7435,20.7435,900.0
2008-07-03 09:30:00,32.36,32.59,31.5,31.5,790100.0,20.7499,20.8974,20.1985,20.1985,790100.0
2008-07-03 10:00:00,31.5,31.54,31.01,31.4,1143000.0,20.1985,20.2241,19.8843,20.1344,1143000.0
2008-07-03 10:30:00,31.4,31.54,31.25,31.37,740000.0,20.1344,20.2241,20.0382,20.1151,740000.0
2008-07-03 11:00:00,31.38,31.79,31.29,31.73,565600.0,20.1215,20.3844,20.0638,20.346,565600.0
2008-07-03 11:30:00,31.73,31.78,31.6,31.6,383000.0,20.346,20.378,20.2626,20.2626,383000.0
2008-07-03 12:00:00,31.61,31.67,31.38,31.4,600100.0,20.269,20.3075,20.1215,20.1344,600100.0
2008-07-03 12:30:00,31.41,31.41,31.06,31.1,1640800.0,20.1408,20.1408,19.9164,19.942,1640800.0
2008-07-07 09:30:00,31.28,32.1,31.21,32.08,918100.0,20.0574,20.5832,20.0125,20.5704,918100.0
2008-07-07 10:00:00,32.09,32.17,31.85,32.05,538200.0,20.5768,20.6281,20.4229,20.5512,538200.0
2008-07-07 10:30:00,32.05,32.12,31.97,32.06,436200.0,20.5512,20.5961,20.4999,20.5576,436200.0
2008-07-07 11:00:00,32.05,32.12,32.0,32.08,427300.0,20.5512,20.5961,20.5191,20.5704,427300.0
2008-07-07 11:30:00,32.08,32.11,31.92,32.08,317200.0,20.5704,20.5896,20.4678,20.5704,317200.0
2008-07-07 12:00:00,32.08,32.18,31.87,31.94,448700.0,20.5704,20.6345,20.4357,20.4806,448700.0
2008-07-07 12:30:00,31.95,31.98,31.59,31.62,386200.0,20.487,20.5063,20.2562,20.2754,386200.0
2008-07-07 13:00:00,31.62,31.75,31.5,31.63,355900.0,20.2754,20.3588,20.1985,20.2819,355900.0
2008-07-07 13:30:00,31.63,31.69,31.54,31.56,242600.0,20.2819,20.3203,20.2241,20.237,242600.0
2008-07-07 14:00:00,31.55,31.72,31.55,31.7,348800.0,20.2306,20.3396,20.2306,20.3267,348800.0
2008-07-07 14:30:00,31.69,31.76,31.61,31.73,328800.0,20.3203,20.3652,20.269,20.346,328800.0
2008-07-07 15:00:00,31.74,32.06,31.73,32.04,547000.0,20.3524,20.5576,20.346,20.5448,547000.0
2008-07-07 15:30:00,32.03,32.31,31.87,31.9,1083100.0,20.5383,20.7179,20.4357,20.455,1083100.0
2008-07-08 09:30:00,31.89,31.91,31.5,31.54,542300.0,20.4486,20.4614,20.1985,20.2241,542300.0
2008-07-08 10:00:00,31.54,31.66,31.34,31.55,436000.0,20.2241,20.3011,20.0959,20.2306,436000.0
2008-07-08 10:30:00,31.52,31.58,31.28,31.43,295300.0,20.2113,20.2498,20.0574,20.1536,295300.0
2008-07-08 11:00:00,31.43,31.74,31.41,31.7,368700.0,20.1536,20.3524,20.1408,20.3267,368700.0
2008-07-08 11:30:00,31.69,31.69,31.5,31.66,185900.0,20.3203,20.3203,20.1985,20.3011,185900.0
2008-07-08 12:00:00,31.66,31.85,31.59,31.84,244900.0,20.3011,20.4229,20.2562,20.4165,244900.0
2008-07-08 12:30:00,31.85,31.87,31.69,31.7,362900.0,20.4229,20.4357,20.3203,20.3267,362900.0
2008-07-08 13:00:00,31.71,31.73,31.63,31.68,242700.0,20.3331,20.346,20.2819,20.3139,242700.0
2008-07-08 13:30:00,31.68,31.72,31.55,31.66,203200.0,20.3139,20.3396,20.2306,20.3011,203200.0
2008-07-08 14:00:00,31.67,31.81,31.6,31.79,203500.0,20.3075,20.3973,20.2626,20.3844,203500.0
2008-07-08 14:30:00,31.79,31.99,31.74,31.99,337000.0,20.3844,20.5127,20.3524,20.5127,337000.0
2008-07-08 15:00:00,31.98,32.15,31.96,32.12,442200.0,20.5063,20.6153,20.4935,20.5961,442200.0
2008-07-08 15:30:00,32.12,32.15,32.02,32.02,824900.0,20.5961,20.6153,20.5319,20.5319,824900.0
2008-07-09 09:30:00,32.13,32.13,31.66,32.02,589000.0,20.6025,20.6025,20.3011,20.5319,589000.0
2008-07-09 10:00:00,32.01,32.28,31.97,32.26,332500.0,20.5255,20.6986,20.4999,20.6858,332500.0
2008-07-09 10:30:00,32.26,32.27,32.0,32.11,358900.0,20.6858,20.6922,20.5191,20.5896,358900.0
2008-07-09 11:00:00,32.12,32.13,31.9,31.91,411900.0,20.5961,20.6025,20.455,20.4614,411900.0
2008-07-09 11:30:00,31.92,32.01,31.66,31.97,336800.0,20.4678,20.5255,20.3011,20.4999,336800.0
2008-07-09 12:00:00,31.97,31.97,31.7,31.72,288700.0,20.4999,20.4999,20.3267,20.3396,288700.0
2008-07-09 12:30:00,31.71,31.72,31.39,31.49,522800.0,20.3331,20.3396,20.128,20.1921,522800.0
2008-07-09 13:00:00,31.49,31.51,31.43,31.5,279600.0,20.1921,20.2049,20.1536,20.1985,279600.0
2008-07-09 13:30:00,31.5,31.56,31.46,31.49,310800.0,20.1985,20.237,20.1728,20.1921,310800.0
2008-07-09 14:00:00,31.5,31.55,31.36,31.51,263800.0,20.1985,20.2306,20.1087,20.2049,263800.0
2008-07-09 14:30:00,31.52,31.52,31.38,31.4,311400.0,20.2113,20.2113,20.1215,20.1344,311400.0
2008-07-09 15:00:00,31.4,31.57,31.37,31.55,443100.0,20.1344,20.2434,20.1151,20.2306,443100.0
2008-07-09 15:30:00,31.55,31.62,31.48,31.49,1306700.0,20.2306,20.2754,20.1857,20.1921,1306700.0
2008-07-10 09:30:00,31.53,31.75,31.25,31.27,304400.0,20.2177,20.3588,20.0382,20.051,304400.0
2008-07-10 10:00:00,31.25,31.47,31.03,31.09,457900.0,20.0382,20.1793,19.8971,19.9356,457900.0
2008-07-10 10:30:00,31.08,31.27,30.88,30.91,513400.0,19.9292,20.051,19.8009,19.8202,513400.0
2008-07-10 11:00:00,30.91,31.17,30.87,31.13,559200.0,19.8202,19.9869,19.7945,19.9612,559200.0
2008-07-10 11:30:00,31.12,31.39,31.1,31.19,280900.0,19.9548,20.128,19.942,19.9997,280900.0
2008-07-10 12:00:00,31.18,31.38,31.18,31.36,260100.0,19.9933,20.1215,19.9933,20.1087,260100.0
2008-07-10 12:30:00,31.36,31.4,31.19,31.21,166400.0,20.1087,20.1344,19.9997,20.0125,166400.0
2008-07-10 13:00:00,31.22,31.31,31.07,31.1,442400.0,20.019,20.0767,19.9228,19.942,442400.0
2008-07-10 13:30:00,31.1,31.34,31.1,31.23,366400.0,19.942,20.0959,19.942,20.0254,366400.0
2008-07-10 14:00:00,31.22,31.23,30.92,30.97,444400.0,20.019,20.0254,19.8266,19.8586,444400.0
2008-07-10 14:30:00,30.98,31.03,30.8,30.9,649300.0,19.8651,19.8971,19.7496,19.8138,649300.0
2008-07-10 15:00:00,30.91,31.14,30.86,31.07,664700.0,19.8202,19.9677,19.7881,19.9228,664700.0
2008-07-10 15:30:00,31.07,31.3,30.9,31.26,998900.0,19.9228,20.0702,19.8138,20.0446,998900.0
2008-07-11 09:30:00,30.88,31.2,30.67,30.97,514300.0,19.8009,20.0061,19.6663,19.8586,514300.0
2008-07-11 10:00:00,30.97,30.97,30.4,30.55,669300.0,19.8586,19.8586,19.4931,19.5893,669300.0
2008-07-11 10:30:00,30.55,30.57,30.21,30.31,533400.0,19.5893,19.6022,19.3713,19.4354,533400.0
2008-07-11 11:00:00,30.31,30.41,30.27,30.3,453600.0,19.4354,19.4996,19.4098,19.429,453600.0
2008-07-11 11:30:00,30.3,30.6,30.14,30.59,557700.0,19.429,19.6214,19.3264,19.615,557700.0
2008-07-11 12:00:00,30.6,30.73,30.6,30.61,545700.0,19.6214,19.7048,19.6214,19.6278,545700.0
2008-07-11 12:30:00,30.61,30.62,30.43,30.56,560300.0,19.6278,19.6342,19.5124,19.5957,560300.0
2008-07-11 13:00:00,30.56,30.65,30.48,30.57,246400.0,19.5957,19.6535,19.5444,19.6022,246400.0
2008-07-11 13:30:00,30.57,30.58,30.43,30.48,376400.0,19.6022,19.6086,19.5124,19.5444,376400.0
2008-07-11 14:00:00,30.48,30.57,30.42,30.43,643500.0,19.5444,19.6022,19.506,19.5124,643500.0
2008-07-11 14:30:00,30.43,30.57,30.37,30.55,731300.0,19.5124,19.6022,19.4739,19.5893,731300.0
2008-07-11 15:00:00,30.55,30.56,30.32,30.37,1121800.0,19.5893,19.5957,19.4419,19.4739,1121800.0
2008-07-11 15:30:00,30.37,30.5,30.28,30.3,1573500.0,19.4739,19.5573,19.4162,19.429,1573500.0
2008-07-14 09:30:00,30.62,30.72,30.23,30.34,512300.0,19.6342,19.6983,19.3841,19.4547,512300.0
2008-07-14 10:00:00,30.33,30.43,30.07,30.07,676800.0,19.4483,19.5124,19.2815,19.2815,676800.0
2008-07-14 10:30:00,30.07,30.13,29.7,29.8,930100.0,19.2815,19.32,19.0443,19.1084,930100.0
2008-07-14 11:00:00,29.8,30.01,29.8,29.89,405000.0,19.1084,19.2431,19.1084,19.1661,405000.0
2008-07-14 11:30:00,29.89,30.03,29.77,29.86,384700.0,19.1661,19.2559,19.0892,19.1469,384700.0
2008-07-14 12:00:00,29.86,29.97,29.78,29.9,326700.0,19.1469,19.2174,19.0956,19.1725,326700.0
2008-07-14 12:30:00,29.9,29.92,29.8,29.85,321600.0,19.1725,19.1854,19.1084,19.1405,321600.0
2008-07-14 13:00:00,29.86,29.92,29.81,29.9,207600.0,19.1469,19.1854,19.1148,19.1725,207600.0
2008-07-14 13:30:00,29.9,29.95,29.85,29.89,387200.0,19.1725,19.2046,19.1405,19.1661,387200.0
2008-07-14 14:00:00,29.89,29.91,29.84,29.88,608100.0,19.1661,19.1789,19.1341,19.1597,608100.0
2008-07-14 14:30:00,29.88,29.94,29.75,29.78,418600.0,19.1597,19.1982,19.0764,19.0956,418600.0
2008-07-14 15:00:00,29.79,29.88,29.73,29.88,647900.0,19.102,19.1597,19.0635,19.1597,647900.0
2008-07-14 15:30:00,29.87,29.92,29.77,29.79,1143000.0,19.1533,19.1854,19.0892,19.102,1143000.0
2008-07-15 09:30:00,29.62,29.62,28.23,28.23,1791700.0,18.993,18.993,18.1017,18.1017,1791700.0
2008-07-15 10:00:00,28.24,28.25,27.14,27.64,2253900.0,18.1081,18.1145,17.4028,17.7234,2253900.0
2008-07-15 10:30:00,27.64,27.98,27.46,27.91,1160700.0,17.7234,17.9414,17.608,17.8965,1160700.0
2008-07-15 11:00:00,27.9,28.43,27.89,28.08,1505400.0,17.8901,18.2299,17.8837,18.0055,1505400.0
2008-07-15 11:30:00,28.08,28.19,27.97,28.17,843700.0,18.0055,18.076,17.935,18.0632,843700.0
2008-07-15 12:00:00,28.17,28.46,28.17,28.41,1050900.0,18.0632,18.2492,18.0632,18.2171,1050900.0
2008-07-15 12:30:00,28.42,28.59,28.36,28.49,548500.0,18.2235,18.3325,18.1851,18.2684,548500.0
2008-07-15 13:00:00,28.48,28.63,28.48,28.52,424500.0,18.262,18.3582,18.262,18.2877,424500.0
2008-07-15 13:30:00,28.53,28.67,28.48,28.64,477600.0,18.2941,18.3838,18.262,18.3646,477600.0
2008-07-15 14:00:00,28.65,28.66,28.42,28.66,563900.0,18.371,18.3774,18.2235,18.3774,563900.0
2008-07-15 14:30:00,28.65,28.74,28.61,28.73,344400.0,18.371,18.4287,18.3454,18.4223,344400.0
2008-07-15 15:00:00,28.73,28.79,28.52,28.53,853100.0,18.4223,18.4608,18.2877,18.2941,853100.0
2008-07-15 15:30:00,28.53,28.54,28.39,28.4,1842900.0,18.2941,18.3005,18.2043,18.2107,1842900.0
2008-07-16 09:30:00,27.9,28.78,27.52,28.19,1047900.0,17.8901,18.4544,17.6464,18.076,1047900.0
2008-07-16 10:00:00,28.19,28.24,28.0,28.18,802400.0,18.076,18.1081,17.9542,18.0696,802400.0
2008-07-16 10:30:00,28.17,28.54,28.17,28.54,602900.0,18.0632,18.3005,18.0632,18.3005,602900.0
2008-07-16 11:00:00,28.54,28.66,28.28,28.3,653000.0,18.3005,18.3774,18.1338,18.1466,653000.0
2008-07-16 11:30:00,28.31,28.37,28.26,28.32,349300.0,18.153,18.1915,18.1209,18.1594,349300.0
2008-07-16 12:00:00,28.31,28.51,28.29,28.49,350400.0,18.153,18.2812,18.1402,18.2684,350400.0
2008-07-16 12:30:00,28.49,28.71,28.46,28.69,339100.0,18.2684,18.4095,18.2492,18.3967,339100.0
2008-07-16 13:00:00,28.69,28.73,28.58,28.65,331300.0,18.3967,18.4223,18.3261,18.371,331300.0
2008-07-16 13:30:00,28.64,28.71,28.56,28.6,280900.0,18.3646,18.4095,18.3133,18.3389,280900.0
2008-07-16 14:00:00,28.59,28.68,28.5,28.56,400400.0,18.3325,18.3902,18.2748,18.3133,400400.0
2008-07-16 14:30:00,28.56,28.71,28.55,28.65,400100.0,18.3133,18.4095,18.3069,18.371,400100.0
2008-07-16 15:00:00,28.65,28.78,28.58,28.76,630000.0,18.371,18.4544,18.3261,18.4415,630000.0
2008-07-16 15:30:00,28.76,28.93,28.7,28.81,1399100.0,18.4415,18.5506,18.4031,18.4736,1399100.0
2008-07-17 09:30:00,29.0,29.0,28.33,28.4,864000.0,18.5954,18.5954,18.1658,18.2107,864000.0
2008-07-17 10:00:00,28.4,28.88,28.37,28.76,743800.0,18.2107,18.5185,18.1915,18.4415,743800.0
2008-07-17 10:30:00,28.76,29.04,28.75,28.88,537300.0,18.4415,18.6211,18.4351,18.5185,537300.0
2008-07-17 11:00:00,28.89,29.07,28.82,29.0,811900.0,18.5249,18.6403,18.48,18.5954,811900.0
2008-07-17 11:30:00,29.0,29.1,28.94,29.04,519200.0,18.5954,18.6596,18.557,18.6211,519200.0
2008-07-17 12:00:00,29.04,29.04,28.71,28.72,298300.0,18.6211,18.6211,18.4095,18.4159,298300.0
2008-07-17 12:30:00,28.72,28.75,28.6,28.72,289000.0,18.4159,18.4351,18.3389,18.4159,289000.0
2008-07-17 13:00:00,28.72,28.88,28.6,28.76,265400.0,18.4159,18.5185,18.3389,18.4415,265400.0
2008-07-17 13:30:00,28.76,28.92,28.74,28.79,241700.0,18.4415,18.5441,18.4287,18.4608,241700.0
2008-07-17 14:00:00,28.79,28.8,28.65,28.66,345500.0,18.4608,18.4672,18.371,18.3774,345500.0
2008-07-17 14:30:00,28.66,28.69,28.58,28.61,253600.0,18.3774,18.3967,18.3261,18.3454,253600.0
2008-07-17 15:00:00,28.6,28.69,28.53,28.56,387700.0,18.3389,18.3967,18.2941,18.3133,387700.0
2008-07-17 15:30:00,28.56,28.65,28.45,28.59,1114500.0,18.3133,18.371,18.2428,18.3325,1114500.0
2008-07-18 09:30:00,28.72,30.06,28.72,29.73,2317500.0,18.4159,19.2751,18.4159,19.0635,2317500.0
2008-07-18 10:00:00,29.72,29.94,29.65,29.75,643100.0,19.0571,19.1982,19.0122,19.0764,643100.0
2008-07-18 10:30:00,29.76,29.8,29.6,29.65,492300.0,19.0828,19.1084,18.9802,19.0122,492300.0
2008-07-18 11:00:00,29.65,29.7,29.59,29.66,423600.0,19.0122,19.0443,18.9738,19.0186,423600.0
2008-07-18 11:30:00,29.65,29.74,29.64,29.72,358700.0,19.0122,19.0699,19.0058,19.0571,358700.0
2008-07-18 12:00:00,29.73,29.87,29.7,29.83,423500.0,19.0635,19.1533,19.0443,19.1277,423500.0
2008-07-18 12:30:00,29.83,29.89,29.79,29.8,252000.0,19.1277,19.1661,19.102,19.1084,252000.0
2008-07-18 13:00:00,29.8,29.93,29.79,29.91,349800.0,19.1084,19.1918,19.102,19.1789,349800.0
2008-07-18 13:30:00,29.92,29.93,29.85,29.9,359400.0,19.1854,19.1918,19.1405,19.1725,359400.0
2008-07-18 14:00:00,29.91,29.95,29.85,29.9,363000.0,19.1789,19.2046,19.1405,19.1725,363000.0
2008-07-18 14:30:00,29.89,29.98,29.86,29.9,373500.0,19.1661,19.2238,19.1469,19.1725,373500.0
2008-07-18 15:00:00,29.9,29.94,29.84,29.92,445400.0,19.1725,19.1982,19.1341,19.1854,445400.0
2008-07-18 15:30:00,29.93,30.01,29.89,29.89,1327200.0,19.1918,19.2431,19.1661,19.1661,1327200.0
2008-07-21 09:30:00,30.1,30.2,29.69,29.8,732800.0,19.3008,19.3649,19.0379,19.1084,732800.0
2008-07-21 10:00:00,29.81,29.82,29.5,29.56,317400.0,19.1148,19.1212,18.916,18.9545,317400.0
2008-07-21 10:30:00,29.55,29.68,29.5,29.67,304700.0,18.9481,19.0315,18.916,19.0251,304700.0
2008-07-21 11:00:00,29.67,29.68,29.34,29.43,389000.0,19.0251,19.0315,18.8135,18.8712,389000.0
2008-07-21 11:30:00,29.44,29.44,29.19,29.24,358400.0,18.8776,18.8776,18.7173,18.7493,358400.0
2008-07-21 12:00:00,29.24,29.42,29.2,29.35,230000.0,18.7493,18.8648,18.7237,18.8199,230000.0
2008-07-21 12:30:00,29.36,29.46,29.36,29.43,106800.0,18.8263,18.8904,18.8263,18.8712,106800.0
2008-07-21 13:00:00,29.43,29.45,29.33,29.36,277700.0,18.8712,18.884,18.807,18.8263,277700.0
2008-07-21 13:30:00,29.35,29.47,29.35,29.43,142500.0,18.8199,18.8968,18.8199,18.8712,142500.0
2008-07-21 14:00:00,29.43,29.46,29.33,29.34,219200.0,18.8712,18.8904,18.807,18.8135,219200.0
2008-07-21 14:30:00,29.35,29.38,29.3,29.34,368500.0,18.8199,18.8391,18.7878,18.8135,368500.0
2008-07-21 15:00:00,29.34,29.46,29.29,29.42,336000.0,18.8135,18.8904,18.7814,18.8648,336000.0
2008-07-21 15:30:00,29.42,29.62,29.37,29.54,848400.0,18.8648,18.993,18.8327,18.9417,848400.0
2008-07-22 09:30:00,29.3,29.46,29.1,29.19,874500.0,18.7878,18.8904,18.6596,18.7173,874500.0
2008-07-22 10:00:00,29.2,29.5,29.15,29.5,684300.0,18.7237,18.916,18.6916,18.916,684300.0
2008-07-22 10:30:00,29.5,29.62,29.45,29.59,558000.0,18.916,18.993,18.884,18.9738,558000.0
2008-07-22 11:00:00,29.6,29.85,29.57,29.63,376900.0,18.9802,19.1405,18.9609,18.9994,376900.0
2008-07-22 11:30:00,29.64,29.85,29.55,29.57,384500.0,19.0058,19.1405,18.9481,18.9609,384500.0
2008-07-22 12:00:00,29.57,29.64,29.42,29.45,228500.0,18.9609,19.0058,18.8648,18.884,228500.0
2008-07-22 12:30:00,29.45,29.48,29.31,29.32,169800.0,18.884,18.9032,18.7942,18.8006,169800.0
2008-07-22 13:00:00,29.32,29.51,29.31,29.5,186700.0,18.8006,18.9225,18.7942,18.916,186700.0
2008-07-22 13:30:00,29.5,29.62,29.47,29.58,240400.0,18.916,18.993,18.8968,18.9673,240400.0
2008-07-22 14:00:00,29.58,29.6,29.42,29.6,238100.0,18.9673,18.9802,18.8648,18.9802,238100.0
2008-07-22 14:30:00,29.6,29.8,29.54,29.78,435200.0,18.9802,19.1084,18.9417,19.0956,435200.0
2008-07-22 15:00:00,29.78,29.83,29.69,29.82,441900.0,19.0956,19.1277,19.0379,19.1212,441900.0
2008-07-22 15:30:00,29.83,30.0,29.78,29.94,783100.0,19.1277,19.2367,19.0956,19.1982,783100.0
2008-07-23 09:30:00,29.95,30.32,29.72,29.93,612800.0,19.2046,19.4419,19.0571,19.1918,612800.0
2008-07-23 10:00:00,29.92,30.07,29.71,29.9,380400.0,19.1854,19.2815,19.0507,19.1725,380400.0
2008-07-23 10:30:00,29.9,29.99,29.72,29.94,305100.0,19.1725,19.2302,19.0571,19.1982,305100.0
2008-07-23 11:00:00,29.94,30.02,29.86,29.95,392900.0,19.1982,19.2495,19.1469,19.2046,392900.0
2008-07-23 11:30:00,29.96,30.25,29.96,30.14,361500.0,19.211,19.397,19.211,19.3264,361500.0
2008-07-23 12:00:00,30.15,30.23,30.09,30.2,306400.0,19.3328,19.3841,19.2944,19.3649,306400.0
2008-07-23 12:30:00,30.2,30.25,30.19,30.24,198200.0,19.3649,19.397,19.3585,19.3906,198200.0
2008-07-23 13:00:00,30.24,30.25,30.11,30.16,216700.0,19.3906,19.397,19.3072,19.3393,216700.0
2008-07-23 13:30:00,30.17,30.17,30.0,30.05,382500.0,19.3457,19.3457,19.2367,19.2687,382500.0
2008-07-23 14:00:00,30.04,30.1,29.98,30.0,314500.0,19.2623,19.3008,19.2238,19.2367,314500.0
2008-07-23 14:30:00,30.0,30.07,29.97,30.06,231100.0,19.2367,19.2815,19.2174,19.2751,231100.0
2008-07-23 15:00:00,30.05,30.12,29.99,30.0,321300.0,19.2687,19.3136,19.2302,19.2367,321300.0
2008-07-23 15:30:00,30.0,30.11,29.85,30.11,1052000.0,19.2367,19.3072,19.1405,19.3072,1052000.0
2008-07-24 09:30:00,30.37,30.97,30.37,30.78,922000.0,19.4739,19.8586,19.4739,19.7368,922000.0
2008-07-24 10:00:00,30.77,30.83,30.55,30.82,404200.0,19.7304,19.7689,19.5893,19.7625,404200.0
2008-07-24 10:30:00,30.83,31.03,30.82,30.89,735200.0,19.7689,19.8971,19.7625,19.8073,735200.0
2008-07-24 11:00:00,30.89,30.89,30.21,30.27,635400.0,19.8073,19.8073,19.3713,19.4098,635400.0
2008-07-24 11:30:00,30.26,30.45,30.25,30.34,285500.0,19.4034,19.5252,19.397,19.4547,285500.0
2008-07-24 12:00:00,30.34,30.46,30.25,30.37,205500.0,19.4547,19.5316,19.397,19.4739,205500.0
2008-07-24 12:30:00,30.37,30.63,30.34,30.6,264600.0,19.4739,19.6406,19.4547,19.6214,264600.0
2008-07-24 13:00:00,30.59,30.7,30.51,30.6,418900.0,19.615,19.6855,19.5637,19.6214,418900.0
2008-07-24 13:30:00,30.59,30.72,30.49,30.6,421400.0,19.615,19.6983,19.5509,19.6214,421400.0
2008-07-24 14:00:00,30.6,30.65,30.52,30.54,309500.0,19.6214,19.6535,19.5701,19.5829,309500.0
2008-07-24 14:30:00,30.54,30.55,30.37,30.41,277600.0,19.5829,19.5893,19.4739,19.4996,277600.0
2008-07-24 15:00:00,30.4,30.4,30.17,30.18,398500.0,19.4931,19.4931,19.3457,19.3521,398500.0
2008-07-24 15:30:00,30.19,30.2,29.78,29.91,1223500.0,19.3585,19.3649,19.0956,19.1789,1223500.0
2008-07-25 09:30:00,29.72,30.1,29.56,29.75,341400.0,19.0571,19.3008,18.9545,19.0764,341400.0
2008-07-25 10:00:00,29.75,29.88,29.59,29.59,311900.0,19.0764,19.1597,18.9738,18.9738,311900.0
2008-07-25 10:30:00,29.59,29.83,29.57,29.76,378900.0,18.9738,19.1277,18.9609,19.0828,378900.0
2008-07-25 11:00:00,29.76,29.79,29.64,29.74,229200.0,19.0828,19.102,19.0058,19.0699,229200.0
2008-07-25 11:30:00,29.73,29.84,29.72,29.73,151900.0,19.0635,19.1341,19.0571,19.0635,151900.0
2008-07-25 12:00:00,29.72,29.8,29.7,29.77,305700.0,19.0571,19.1084,19.0443,19.0892,305700.0
2008-07-25 12:30:00,29.77,29.81,29.7,29.74,231900.0,19.0892,19.1148,19.0443,19.0699,231900.0
2008-07-25 13:00:00,29.73,29.78,29.59,29.65,329200.0,19.0635,19.0956,18.9738,19.0122,329200.0
2008-07-25 13:30:00,29.64,29.69,29.56,29.58,185000.0,19.0058,19.0379,18.9545,18.9673,185000.0
2008-07-25 14:00:00,29.58,29.68,29.56,29.61,153800.0,18.9673,19.0315,18.9545,18.9866,153800.0
2008-07-25 14:30:00,29.61,29.69,29.56,29.66,80100.0,18.9866,19.0379,18.9545,19.0186,80100.0
2008-07-25 15:00:00,29.64,29.69,29.6,29.65,257900.0,19.0058,19.0379,18.9802,19.0122,257900.0
2008-07-25 15:30:00,29.63,29.7,29.58,29.63,771500.0,18.9994,19.0443,18.9673,18.9994,771500.0
2008-07-28 09:30:00,29.56,29.78,29.02,29.47,488700.0,18.9545,19.0956,18.6083,18.8968,488700.0
2008-07-28 10:00:00,29.48,29.51,29.45,29.48,389000.0,18.9032,18.9225,18.884,18.9032,389000.0
2008-07-28 10:30:00,29.48,29.49,29.3,29.35,292800.0,18.9032,18.9096,18.7878,18.8199,292800.0
2008-07-28 11:00:00,29.35,29.36,29.16,29.18,360200.0,18.8199,18.8263,18.698,18.7109,360200.0
2008-07-28 11:30:00,29.18,29.21,28.95,29.03,539300.0,18.7109,18.7301,18.5634,18.6147,539300.0
2008-07-28 12:00:00,29.03,29.11,29.01,29.09,255800.0,18.6147,18.666,18.6018,18.6531,255800.0
2008-07-28 12:30:00,29.08,29.09,28.78,28.81,433000.0,18.6467,18.6531,18.4544,18.4736,433000.0
2008-07-28 13:00:00,28.8,28.83,28.74,28.81,250200.0,18.4672,18.4864,18.4287,18.4736,250200.0
2008-07-28 13:30:00,28.82,28.83,28.74,28.74,335600.0,18.48,18.4864,18.4287,18.4287,335600.0
2008-07-28 14:00:00,28.74,28.75,28.68,28.73,278000.0,18.4287,18.4351,18.3902,18.4223,278000.0
2008-07-28 14:30:00,28.71,28.84,28.71,28.79,315800.0,18.4095,18.4928,18.4095,18.4608,315800.0
2008-07-28 15:00:00,28.8,28.91,28.78,28.9,306800.0,18.4672,18.5377,18.4544,18.5313,306800.0
2008-07-28 15:30:00,28.89,28.91,28.71,28.74,1637000.0,18.5249,18.5377,18.4095,18.4287,1637000.0
2008-07-29 09:30:00,28.83,28.83,28.29,28.6,569500.0,18.4864,18.4864,18.1402,18.3389,569500.0
2008-07-29 10:00:00,28.6,28.76,28.25,28.35,1682100.0,18.3389,18.4415,18.1145,18.1786,1682100.0
2008-07-29 10:30:00,28.34,28.62,28.33,28.55,383500.0,18.1722,18.3518,18.1658,18.3069,383500.0
2008-07-29 11:00:00,28.54,28.64,28.54,28.56,370000.0,18.3005,18.3646,18.3005,18.3133,370000.0
2008-07-29 11:30:00,28.56,28.72,28.56,28.6,288900.0,18.3133,18.4159,18.3133,18.3389,288900.0
2008-07-29 12:00:00,28.6,28.61,28.57,28.6,324800.0,18.3389,18.3454,18.3197,18.3389,324800.0
2008-07-29 12:30:00,28.6,28.72,28.58,28.71,327000.0,18.3389,18.4159,18.3261,18.4095,327000.0
2008-07-29 13:00:00,28.71,28.72,28.66,28.69,269600.0,18.4095,18.4159,18.3774,18.3967,269600.0
2008-07-29 13:30:00,28.69,28.72,28.66,28.69,277100.0,18.3967,18.4159,18.3774,18.3967,277100.0
2008-07-29 14:00:00,28.69,28.73,28.65,28.7,487100.0,18.3967,18.4223,18.371,18.4031,487100.0
2008-07-29 14:30:00,28.7,28.74,28.59,28.71,408500.0,18.4031,18.4287,18.3325,18.4095,408500.0
2008-07-29 15:00:00,28.7,28.85,28.67,28.82,298500.0,18.4031,18.4993,18.3838,18.48,298500.0
2008-07-29 15:30:00,28.82,28.95,28.81,28.83,1005700.0,18.48,18.5634,18.4736,18.4864,1005700.0
2008-07-30 09:30:00,28.95,29.13,28.91,29.0,591100.0,18.5634,18.6788,18.5377,18.5954,591100.0
2008-07-30 10:00:00,29.0,29.12,28.88,29.1,712800.0,18.5954,18.6724,18.5185,18.6596,712800.0
2008-07-30 10:30:00,29.1,29.12,28.9,28.91,809200.0,18.6596,18.6724,18.5313,18.5377,809200.0
2008-07-30 11:00:00,28.91,29.04,28.9,28.99,534900.0,18.5377,18.6211,18.5313,18.589,534900.0
2008-07-30 11:30:00,28.98,29.17,28.98,29.07,500300.0,18.5826,18.7044,18.5826,18.6403,500300.0
2008-07-30 12:00:00,29.08,29.09,28.98,29.0,540500.0,18.6467,18.6531,18.5826,18.5954,540500.0
2008-07-30 12:30:00,29.0,29.0,28.83,28.85,455300.0,18.5954,18.5954,18.4864,18.4993,455300.0
2008-07-30 13:00:00,28.85,28.88,28.78,28.85,373300.0,18.4993,18.5185,18.4544,18.4993,373300.0
2008-07-30 13:30:00,28.86,28.92,28.75,28.78,538100.0,18.5057,18.5441,18.4351,18.4544,538100.0
2008-07-30 14:00:00,28.78,28.85,28.64,28.83,570000.0,18.4544,18.4993,18.3646,18.4864,570000.0
2008-07-30 14:30:00,28.83,28.95,28.82,28.85,428700.0,18.4864,18.5634,18.48,18.4993,428700.0
2008-07-30 15:00:00,28.85,28.88,28.68,28.8,756800.0,18.4993,18.5185,18.3902,18.4672,756800.0
2008-07-30 15:30:00,28.8,29.02,28.78,28.98,1385900.0,18.4672,18.6083,18.4544,18.5826,1385900.0
2008-07-31 09:30:00,28.86,29.39,28.44,28.53,626800.0,18.5057,18.8455,18.2364,18.2941,626800.0
2008-07-31 10:00:00,28.53,28.66,28.29,28.61,543400.0,18.2941,18.3774,18.1402,18.3454,543400.0
2008-07-31 10:30:00,28.61,28.62,28.4,28.44,423000.0,18.3454,18.3518,18.2107,18.2364,423000.0
2008-07-31 11:00:00,28.44,28.5,28.36,28.45,499500.0,18.2364,18.2748,18.1851,18.2428,499500.0
2008-07-31 11:30:00,28.46,28.51,28.37,28.45,521600.0,18.2492,18.2812,18.1915,18.2428,521600.0
2008-07-31 12:00:00,28.44,28.5,28.35,28.38,1015400.0,18.2364,18.2748,18.1786,18.1979,1015400.0
2008-07-31 12:30:00,28.38,28.47,28.36,28.45,375800.0,18.1979,18.2556,18.1851,18.2428,375800.0
2008-07-31 13:00:00,28.45,28.51,28.44,28.5,320700.0,18.2428,18.2812,18.2364,18.2748,320700.0
2008-07-31 13:30:00,28.49,28.62,28.49,28.54,340200.0,18.2684,18.3518,18.2684,18.3005,340200.0
2008-07-31 14:00:00,28.54,28.65,28.52,28.56,349000.0,18.3005,18.371,18.2877,18.3133,349000.0
2008-07-31 14:30:00,28.57,28.74,28.56,28.72,478800.0,18.3197,18.4287,18.3133,18.4159,478800.0
2008-07-31 15:00:00,28.73,28.77,28.65,28.69,331600.0,18.4223,18.448,18.371,18.3967,331600.0
2008-07-31 15:30:00,28.68,28.68,28.47,28.57,1342100.0,18.3902,18.3902,18.2556,18.3197,1342100.0
2008-08-01 09:30:00,28.8,28.83,28.35,28.43,276800.0,18.4672,18.4864,18.1786,18.2299,276800.0
2008-08-01 10:00:00,28.45,28.53,28.19,28.47,298300.0,18.2428,18.2941,18.076,18.2556,298300.0
2008-08-01 10:30:00,28.47,28.55,28.37,28.4,240500.0,18.2556,18.3069,18.1915,18.2107,240500.0
2008-08-01 11:00:00,28.4,28.44,28.37,28.38,98400.0,18.2107,18.2364,18.1915,18.1979,98400.0
2008-08-01 11:30:00,28.38,28.46,28.36,28.43,185400.0,18.1979,18.2492,18.1851,18.2299,185400.0
2008-08-01 12:00:00,28.43,28.46,28.31,28.41,178200.0,18.2299,18.2492,18.153,18.2171,178200.0
2008-08-01 12:30:00,28.41,28.41,28.27,28.27,125600.0,18.2171,18.2171,18.1273,18.1273,125600.0
2008-08-01 13:00:00,28.27,28.39,28.24,28.37,134100.0,18.1273,18.2043,18.1081,18.1915,134100.0
2008-08-01 13:30:00,28.37,28.44,28.34,28.39,103700.0,18.1915,18.2364,18.1722,18.2043,103700.0
2008-08-01 14:00:00,28.4,28.41,28.28,28.32,140400.0,18.2107,18.2171,18.1338,18.1594,140400.0
2008-08-01 14:30:00,28.32,28.33,28.25,28.26,230700.0,18.1594,18.1658,18.1145,18.1209,230700.0
2008-08-01 15:00:00,28.25,28.3,28.23,28.25,281100.0,18.1145,18.1466,18.1017,18.1145,281100.0
2008-08-01 15:30:00,28.25,28.34,28.17,28.18,826300.0,18.1145,18.1722,18.0632,18.0696,826300.0
2008-08-04 09:30:00,28.27,28.36,28.16,28.2,324100.0,18.1273,18.1851,18.0568,18.0825,324100.0
2008-08-04 10:00:00,28.2,28.25,28.12,28.15,229000.0,18.0825,18.1145,18.0312,18.0504,229000.0
2008-08-04 10:30:00,28.15,28.16,27.76,27.77,606000.0,18.0504,18.0568,17.8003,17.8067,606000.0
2008-08-04 11:00:00,27.77,28.05,27.57,27.67,662200.0,17.8067,17.9863,17.6785,17.7426,662200.0
2008-08-04 11:30:00,27.67,27.68,27.5,27.59,542000.0,17.7426,17.749,17.6336,17.6913,542000.0
2008-08-04 12:00:00,27.59,27.75,27.59,27.7,404500.0,17.6913,17.7939,17.6913,17.7618,404500.0
2008-08-04 12:30:00,27.71,27.71,27.62,27.64,250200.0,17.7683,17.7683,17.7106,17.7234,250200.0
2008-08-04 13:00:00,27.64,27.65,27.44,27.44,337200.0,17.7234,17.7298,17.5951,17.5951,337200.0
2008-08-04 13:30:00,27.45,27.55,27.32,27.32,428700.0,17.6015,17.6657,17.5182,17.5182,428700.0
2008-08-04 14:00:00,27.32,27.45,27.32,27.4,522000.0,17.5182,17.6015,17.5182,17.5695,522000.0
2008-08-04 14:30:00,27.4,27.56,27.39,27.49,544000.0,17.5695,17.6721,17.5631,17.6272,544000.0
2008-08-04 15:00:00,27.49,27.51,27.35,27.46,605300.0,17.6272,17.64,17.5374,17.608,605300.0
2008-08-04 15:30:00,27.45,27.5,27.36,27.42,1276200.0,17.6015,17.6336,17.5438,17.5823,1276200.0
2008-08-05 09:30:00,27.94,27.94,26.65,26.98,1549800.0,17.9157,17.9157,17.0886,17.3002,1549800.0
2008-08-05 10:00:00,26.98,27.09,25.47,25.58,2908300.0,17.3002,17.3707,16.3319,16.4025,2908300.0
2008-08-05 10:30:00,25.58,25.94,25.4,25.91,2257700.0,16.4025,16.6333,16.287,16.6141,2257700.0
2008-08-05 11:00:00,25.9,26.19,25.87,26.12,1509400.0,16.6076,16.7936,16.5884,16.7487,1509400.0
2008-08-05 11:30:00,26.12,26.18,26.03,26.15,758600.0,16.7487,16.7872,16.691,16.768,758600.0
2008-08-05 12:00:00,26.15,26.35,25.99,26.0,889100.0,16.768,16.8962,16.6654,16.6718,889100.0
2008-08-05 12:30:00,25.99,26.1,25.94,26.05,803300.0,16.6654,16.7359,16.6333,16.7038,803300.0
2008-08-05 13:00:00,26.05,26.25,26.0,26.25,816700.0,16.7038,16.8321,16.6718,16.8321,816700.0
2008-08-05 13:30:00,26.24,26.31,26.15,26.3,1059800.0,16.8257,16.8706,16.768,16.8641,1059800.0
2008-08-05 14:00:00,26.29,26.51,26.26,26.43,1043500.0,16.8577,16.9988,16.8385,16.9475,1043500.0
2008-08-05 14:30:00,26.42,26.43,26.03,26.08,1322600.0,16.9411,16.9475,16.691,16.7231,1322600.0
2008-08-05 15:00:00,26.08,26.11,25.84,25.85,1360100.0,16.7231,16.7423,16.5692,16.5756,1360100.0
2008-08-05 15:30:00,25.85,25.98,25.64,25.88,1575300.0,16.5756,16.6589,16.4409,16.5948,1575300.0
2008-08-06 09:30:00,25.91,26.13,25.5,26.07,1156200.0,16.6141,16.7551,16.3512,16.7167,1156200.0
2008-08-06 10:00:00,26.07,26.58,26.06,26.51,1140700.0,16.7167,17.0437,16.7102,16.9988,1140700.0
2008-08-06 10:30:00,26.5,26.54,26.34,26.41,867000.0,16.9924,17.018,16.8898,16.9347,867000.0
2008-08-06 11:00:00,26.4,26.48,26.28,26.48,494000.0,16.9283,16.9796,16.8513,16.9796,494000.0
2008-08-06 11:30:00,26.47,26.48,26.39,26.43,718400.0,16.9731,16.9796,16.9218,16.9475,718400.0
2008-08-06 12:00:00,26.43,26.92,26.43,26.88,917500.0,16.9475,17.2617,16.9475,17.236,917500.0
2008-08-06 12:30:00,26.87,26.88,26.56,26.69,600000.0,17.2296,17.236,17.0309,17.1142,600000.0
2008-08-06 13:00:00,26.68,27.04,26.56,27.04,627700.0,17.1078,17.3386,17.0309,17.3386,627700.0
2008-08-06 13:30:00,27.04,27.16,26.89,26.9,518100.0,17.3386,17.4156,17.2425,17.2489,518100.0
2008-08-06 14:00:00,26.9,27.04,26.89,26.99,600400.0,17.2489,17.3386,17.2425,17.3066,600400.0
2008-08-06 14:30:00,26.99,27.33,26.99,27.31,923500.0,17.3066,17.5246,17.3066,17.5118,923500.0
2008-08-06 15:00:00,27.3,27.3,27.07,27.07,696700.0,17.5054,17.5054,17.3579,17.3579,696700.0
2008-08-06 15:30:00,27.08,27.54,27.06,27.37,2424300.0,17.3643,17.6593,17.3515,17.5502,2424300.0
2008-08-07 09:30:00,27.24,27.3,26.86,26.98,519700.0,17.4669,17.5054,17.2232,17.3002,519700.0
2008-08-07 10:00:00,27.0,27.3,26.96,27.03,482100.0,17.313,17.5054,17.2873,17.3322,482100.0
2008-08-07 10:30:00,27.03,27.03,26.9,27.0,488000.0,17.3322,17.3322,17.2489,17.313,488000.0
2008-08-07 11:00:00,26.99,27.01,26.75,26.83,360800.0,17.3066,17.3194,17.1527,17.204,360800.0
2008-08-07 11:30:00,26.82,26.83,26.73,26.75,369100.0,17.1976,17.204,17.1399,17.1527,369100.0
2008-08-07 12:00:00,26.76,26.78,26.66,26.7,411900.0,17.1591,17.1719,17.095,17.1206,411900.0
2008-08-07 12:30:00,26.69,26.79,26.65,26.66,318000.0,17.1142,17.1783,17.0886,17.095,318000.0
2008-08-07 13:00:00,26.66,26.69,26.47,26.57,428800.0,17.095,17.1142,16.9731,17.0373,428800.0
2008-08-07 13:30:00,26.57,26.66,26.54,26.6,201800.0,17.0373,17.095,17.018,17.0565,201800.0
2008-08-07 14:00:00,26.6,26.63,26.3,26.3,493000.0,17.0565,17.0757,16.8641,16.8641,493000.0
2008-08-07 14:30:00,26.3,26.36,26.19,26.23,557500.0,16.8641,16.9026,16.7936,16.8193,557500.0
2008-08-07 15:00:00,26.22,26.25,26.05,26.13,584900.0,16.8128,16.8321,16.7038,16.7551,584900.0
2008-08-07 15:30:00,26.12,26.51,25.96,26.04,1319500.0,16.7487,16.9988,16.6461,16.6974,1319500.0
2008-08-08 09:30:00,26.22,26.22,25.52,25.81,508200.0,16.8128,16.8128,16.364,16.5499,508200.0
2008-08-08 10:00:00,25.82,26.1,25.77,25.88,792100.0,16.5564,16.7359,16.5243,16.5948,792100.0
2008-08-08 10:30:00,25.88,25.88,25.61,25.81,716500.0,16.5948,16.5948,16.4217,16.5499,716500.0
2008-08-08 11:00:00,25.8,25.94,25.71,25.92,385000.0,16.5435,16.6333,16.4858,16.6205,385000.0
2008-08-08 11:30:00,25.92,26.12,25.78,26.09,494000.0,16.6205,16.7487,16.5307,16.7295,494000.0
2008-08-08 12:00:00,26.09,26.1,25.99,26.02,647700.0,16.7295,16.7359,16.6654,16.6846,647700.0
2008-08-08 12:30:00,26.02,26.09,26.0,26.06,327300.0,16.6846,16.7295,16.6718,16.7102,327300.0
2008-08-08 13:00:00,26.06,26.1,25.99,26.09,559400.0,16.7102,16.7359,16.6654,16.7295,559400.0
2008-08-08 13:30:00,26.1,26.21,26.08,26.18,462300.0,16.7359,16.8064,16.7231,16.7872,462300.0
2008-08-08 14:00:00,26.19,26.36,26.13,26.32,495100.0,16.7936,16.9026,16.7551,16.877,495100.0
2008-08-08 14:30:00,26.33,26.56,26.32,26.54,709300.0,16.8834,17.0309,16.877,17.018,709300.0
2008-08-08 15:00:00,26.54,26.56,26.47,26.54,485200.0,17.018,17.0309,16.9731,17.018,485200.0
2008-08-08 15:30:00,26.54,26.55,26.4,26.51,905400.0,17.018,17.0244,16.9283,16.9988,905400.0
2008-08-11 09:30:00,26.5,26.5,26.19,26.43,544100.0,16.9924,16.9924,16.7936,16.9475,544100.0
2008-08-11 10:00:00,26.43,26.43,26.23,26.31,396400.0,16.9475,16.9475,16.8193,16.8706,396400.0
2008-08-11 10:30:00,26.32,26.37,26.28,26.3,161500.0,16.877,16.909,16.8513,16.8641,161500.0
2008-08-11 11:00:00,26.3,26.32,26.26,26.31,326300.0,16.8641,16.877,16.8385,16.8706,326300.0
2008-08-11 11:30:00,26.31,26.32,26.22,26.25,378200.0,16.8706,16.877,16.8128,16.8321,378200.0
2008-08-11 12:00:00,26.25,26.42,26.25,26.42,305200.0,16.8321,16.9411,16.8321,16.9411,305200.0
2008-08-11 12:30:00,26.42,26.48,26.27,26.27,287600.0,16.9411,16.9796,16.8449,16.8449,287600.0
2008-08-11 13:00:00,26.28,26.36,26.26,26.29,328300.0,16.8513,16.9026,16.8385,16.8577,328300.0
2008-08-11 13:30:00,26.29,26.3,26.19,26.22,543300.0,16.8577,16.8641,16.7936,16.8128,543300.0
2008-08-11 14:00:00,26.22,26.23,26.17,26.2,510800.0,16.8128,16.8193,16.7808,16.8,510800.0
2008-08-11 14:30:00,26.19,26.28,26.19,26.25,395200.0,16.7936,16.8513,16.7936,16.8321,395200.0
2008-08-11 15:00:00,26.25,26.32,26.22,26.26,462300.0,16.8321,16.877,16.8128,16.8385,462300.0
2008-08-11 15:30:00,26.27,26.37,26.22,26.32,1328100.0,16.8449,16.909,16.8128,16.877,1328100.0
2008-08-12 09:30:00,26.34,26.83,26.04,26.79,1026400.0,16.8898,17.204,16.6974,17.1783,1026400.0
2008-08-12 10:00:00,26.78,26.84,26.72,26.78,760600.0,17.1719,17.2104,17.1335,17.1719,760600.0
2008-08-12 10:30:00,26.78,26.98,26.74,26.88,981800.0,17.1719,17.3002,17.1463,17.236,981800.0
2008-08-12 11:00:00,26.88,27.18,26.87,27.08,1101400.0,17.236,17.4284,17.2296,17.3643,1101400.0
2008-08-12 11:30:00,27.08,27.25,27.07,27.15,611200.0,17.3643,17.4733,17.3579,17.4092,611200.0
2008-08-12 12:00:00,27.15,27.22,27.04,27.1,408500.0,17.4092,17.4541,17.3386,17.3771,408500.0
2008-08-12 12:30:00,27.09,27.1,26.84,26.9,325900.0,17.3707,17.3771,17.2104,17.2489,325900.0
2008-08-12 13:00:00,26.9,27.0,26.8,26.96,329300.0,17.2489,17.313,17.1847,17.2873,329300.0
2008-08-12 13:30:00,26.97,27.07,26.94,27.03,299200.0,17.2938,17.3579,17.2745,17.3322,299200.0
2008-08-12 14:00:00,27.03,27.11,27.0,27.06,410300.0,17.3322,17.3835,17.313,17.3515,410300.0
2008-08-12 14:30:00,27.06,27.07,26.97,27.04,422400.0,17.3515,17.3579,17.2938,17.3386,422400.0
2008-08-12 15:00:00,27.04,27.05,26.89,26.91,868700.0,17.3386,17.3451,17.2425,17.2553,868700.0
2008-08-12 15:30:00,26.91,26.98,26.84,26.93,1067200.0,17.2553,17.3002,17.2104,17.2681,1067200.0
2008-08-13 09:30:00,26.9,27.41,26.75,26.94,768000.0,17.2489,17.5759,17.1527,17.2745,768000.0
2008-08-13 10:00:00,26.94,27.1,26.89,27.03,378200.0,17.2745,17.3771,17.2425,17.3322,378200.0
2008-08-13 10:30:00,27.03,27.04,26.94,26.95,462300.0,17.3322,17.3386,17.2745,17.2809,462300.0
2008-08-13 11:00:00,26.96,26.98,26.87,26.97,389100.0,17.2873,17.3002,17.2296,17.2938,389100.0
2008-08-13 11:30:00,26.97,27.02,26.92,27.0,443600.0,17.2938,17.3258,17.2617,17.313,443600.0
2008-08-13 12:00:00,27.01,27.09,26.89,26.93,523500.0,17.3194,17.3707,17.2425,17.2681,523500.0
2008-08-13 12:30:00,26.93,27.07,26.91,27.05,396100.0,17.2681,17.3579,17.2553,17.3451,396100.0
2008-08-13 13:00:00,27.05,27.05,26.95,27.03,235500.0,17.3451,17.3451,17.2809,17.3322,235500.0
2008-08-13 13:30:00,27.03,27.17,27.0,27.0,598400.0,17.3322,17.422,17.313,17.313,598400.0
2008-08-13 14:00:00,27.01,27.04,26.83,26.83,362400.0,17.3194,17.3386,17.204,17.204,362400.0
2008-08-13 14:30:00,26.83,26.89,26.68,26.77,697400.0,17.204,17.2425,17.1078,17.1655,697400.0
2008-08-13 15:00:00,26.77,26.87,26.72,26.84,515900.0,17.1655,17.2296,17.1335,17.2104,515900.0
2008-08-13 15:30:00,26.84,26.91,26.78,26.9,984000.0,17.2104,17.2553,17.1719,17.2489,984000.0
2008-08-14 09:30:00,26.82,27.16,26.46,26.53,734800.0,17.1976,17.4156,16.9667,17.0116,734800.0
2008-08-14 10:00:00,26.53,26.72,26.5,26.72,328600.0,17.0116,17.1335,16.9924,17.1335,328600.0
2008-08-14 10:30:00,26.73,26.88,26.62,26.79,333200.0,17.1399,17.236,17.0693,17.1783,333200.0
2008-08-14 11:00:00,26.78,26.82,26.68,26.76,239700.0,17.1719,17.1976,17.1078,17.1591,239700.0
2008-08-14 11:30:00,26.77,26.77,26.52,26.59,351600.0,17.1655,17.1655,17.0052,17.0501,351600.0
2008-08-14 12:00:00,26.58,26.6,26.51,26.52,181500.0,17.0437,17.0565,16.9988,17.0052,181500.0
2008-08-14 12:30:00,26.51,26.74,26.51,26.68,169300.0,16.9988,17.1463,16.9988,17.1078,169300.0
2008-08-14 13:00:00,26.69,26.72,26.6,26.68,216600.0,17.1142,17.1335,17.0565,17.1078,216600.0
2008-08-14 13:30:00,26.68,26.69,26.55,26.66,134100.0,17.1078,17.1142,17.0244,17.095,134100.0
2008-08-14 14:00:00,26.66,26.75,26.64,26.73,271200.0,17.095,17.1527,17.0822,17.1399,271200.0
2008-08-14 14:30:00,26.73,26.74,26.63,26.69,186800.0,17.1399,17.1463,17.0757,17.1142,186800.0
2008-08-14 15:00:00,26.69,26.69,26.6,26.6,283600.0,17.1142,17.1142,17.0565,17.0565,283600.0
2008-08-14 15:30:00,26.6,26.67,26.58,26.65,634300.0,17.0565,17.1014,17.0437,17.0886,634300.0
2008-08-15 09:30:00,26.54,26.76,26.46,26.49,784800.0,17.018,17.1591,16.9667,16.986,784800.0
2008-08-15 10:00:00,26.49,26.56,26.26,26.49,323500.0,16.986,17.0309,16.8385,16.986,323500.0
2008-08-15 10:30:00,26.5,26.55,26.43,26.44,171100.0,16.9924,17.0244,16.9475,16.9539,171100.0
2008-08-15 11:00:00,26.44,26.47,26.34,26.42,142200.0,16.9539,16.9731,16.8898,16.9411,142200.0
2008-08-15 11:30:00,26.42,26.48,26.3,26.33,182800.0,16.9411,16.9796,16.8641,16.8834,182800.0
2008-08-15 12:00:00,26.34,26.34,26.1,26.18,287100.0,16.8898,16.8898,16.7359,16.7872,287100.0
2008-08-15 12:30:00,26.17,26.25,26.16,26.23,166500.0,16.7808,16.8321,16.7744,16.8193,166500.0
2008-08-15 13:00:00,26.23,26.23,26.13,26.15,151800.0,16.8193,16.8193,16.7551,16.768,151800.0
2008-08-15 13:30:00,26.15,26.16,26.12,26.14,165200.0,16.768,16.7744,16.7487,16.7615,165200.0
2008-08-15 14:00:00,26.14,26.15,26.11,26.15,182600.0,16.7615,16.768,16.7423,16.768,182600.0
2008-08-15 14:30:00,26.15,26.19,26.1,26.14,242000.0,16.768,16.7936,16.7359,16.7615,242000.0
2008-08-15 15:00:00,26.14,26.15,26.08,26.09,237600.0,16.7615,16.768,16.7231,16.7295,237600.0
2008-08-15 15:30:00,26.09,26.19,26.08,26.17,466100.0,16.7295,16.7936,16.7231,16.7808,466100.0
2008-08-18 09:30:00,26.21,26.72,26.21,26.42,529500.0,16.8064,17.1335,16.8064,16.9411,529500.0
2008-08-18 10:00:00,26.43,26.43,26.17,26.38,438500.0,16.9475,16.9475,16.7808,16.9154,438500.0
2008-08-18 10:30:00,26.4,26.49,26.32,26.36,178200.0,16.9283,16.986,16.877,16.9026,178200.0
2008-08-18 11:00:00,26.35,26.39,26.18,26.25,322600.0,16.8962,16.9218,16.7872,16.8321,322600.0
2008-08-18 11:30:00,26.24,26.31,26.15,26.15,194400.0,16.8257,16.8706,16.768,16.768,194400.0
2008-08-18 12:00:00,26.15,26.2,26.07,26.18,187500.0,16.768,16.8,16.7167,16.7872,187500.0
2008-08-18 12:30:00,26.18,26.18,26.02,26.03,162300.0,16.7872,16.7872,16.6846,16.691,162300.0
2008-08-18 13:00:00,26.03,26.04,25.93,26.0,258500.0,16.691,16.6974,16.6269,16.6718,258500.0
2008-08-18 13:30:00,26.0,26.03,25.87,25.91,243000.0,16.6718,16.691,16.5884,16.6141,243000.0
2008-08-18 14:00:00,25.91,26.0,25.76,26.0,408100.0,16.6141,16.6718,16.5179,16.6718,408100.0
2008-08-18 14:30:00,25.79,26.0,25.73,25.74,1006000.0,16.5371,16.6718,16.4986,16.5051,1006000.0
2008-08-18 15:00:00,25.75,26.0,25.53,25.56,808800.0,16.5115,16.6718,16.3704,16.3896,808800.0
2008-08-18 15:30:00,25.56,25.62,25.43,25.48,1734000.0,16.3896,16.4281,16.3063,16.3383,1734000.0
2008-08-19 09:30:00,25.32,25.32,24.87,24.96,625900.0,16.319,16.319,16.029,16.087,625900.0
2008-08-19 10:00:00,24.96,25.0,24.47,24.5,1219000.0,16.087,16.1128,15.7712,15.7905,1219000.0
2008-08-19 10:30:00,24.5,24.73,24.4,24.68,875200.0,15.7905,15.9388,15.7261,15.9065,875200.0
2008-08-19 11:00:00,24.68,24.83,24.65,24.78,420300.0,15.9065,16.0032,15.8872,15.971,420300.0
2008-08-19 11:30:00,24.78,24.83,24.54,24.58,407500.0,15.971,16.0032,15.8163,15.8421,407500.0
2008-08-19 12:00:00,24.58,24.86,24.58,24.81,493500.0,15.8421,16.0226,15.8421,15.9903,493500.0
2008-08-19 12:30:00,24.8,24.95,24.77,24.89,365000.0,15.9839,16.0806,15.9646,16.0419,365000.0
2008-08-19 13:00:00,24.89,24.95,24.86,24.88,222400.0,16.0419,16.0806,16.0226,16.0354,222400.0
2008-08-19 13:30:00,24.88,24.95,24.83,24.85,201400.0,16.0354,16.0806,16.0032,16.0161,201400.0
2008-08-19 14:00:00,24.86,25.03,24.85,25.03,548700.0,16.0226,16.1321,16.0161,16.1321,548700.0
2008-08-19 14:30:00,25.02,25.41,25.02,25.34,900900.0,16.1257,16.377,16.1257,16.3319,900900.0
2008-08-19 15:00:00,25.34,25.44,25.19,25.41,655000.0,16.3319,16.3964,16.2352,16.377,655000.0
2008-08-19 15:30:00,25.41,25.41,25.28,25.33,1090000.0,16.377,16.377,16.2933,16.3255,1090000.0
2008-08-20 09:30:00,25.35,25.63,25.16,25.25,523700.0,16.3384,16.5188,16.2159,16.2739,523700.0
2008-08-20 10:00:00,25.25,25.46,25.05,25.32,727800.0,16.2739,16.4093,16.145,16.319,727800.0
2008-08-20 10:30:00,25.31,25.57,25.3,25.57,451600.0,16.3126,16.4802,16.3061,16.4802,451600.0
2008-08-20 11:00:00,25.57,25.59,25.42,25.49,576000.0,16.4802,16.4931,16.3835,16.4286,576000.0
2008-08-20 11:30:00,25.48,25.51,25.45,25.45,425000.0,16.4222,16.4415,16.4028,16.4028,425000.0
2008-08-20 12:00:00,25.45,25.48,25.35,25.48,247200.0,16.4028,16.4222,16.3384,16.4222,247200.0
2008-08-20 12:30:00,25.48,25.5,25.43,25.46,208500.0,16.4222,16.435,16.3899,16.4093,208500.0
2008-08-20 13:00:00,25.46,25.57,25.43,25.57,267900.0,16.4093,16.4802,16.3899,16.4802,267900.0
2008-08-20 13:30:00,25.57,25.68,25.56,25.63,268000.0,16.4802,16.5511,16.4737,16.5188,268000.0
2008-08-20 14:00:00,25.62,25.67,25.58,25.66,424100.0,16.5124,16.5446,16.4866,16.5382,424100.0
2008-08-20 14:30:00,25.66,25.87,25.64,25.83,695800.0,16.5382,16.6735,16.5253,16.6477,695800.0
2008-08-20 15:00:00,25.84,25.89,25.78,25.84,384100.0,16.6542,16.6864,16.6155,16.6542,384100.0
2008-08-20 15:30:00,25.83,26.06,25.78,26.05,1009900.0,16.6477,16.796,16.6155,16.7895,1009900.0
2008-08-21 09:30:00,26.14,26.4,25.75,26.34,609600.0,16.8475,17.0151,16.5962,16.9764,609600.0
2008-08-21 10:00:00,26.35,26.54,26.25,26.54,723500.0,16.9829,17.1053,16.9184,17.1053,723500.0
2008-08-21 10:30:00,26.54,26.54,26.26,26.34,535500.0,17.1053,17.1053,16.9249,16.9764,535500.0
2008-08-21 11:00:00,26.33,26.42,26.29,26.4,570100.0,16.97,17.028,16.9442,17.0151,570100.0
2008-08-21 11:30:00,26.4,26.6,26.4,26.45,360000.0,17.0151,17.144,17.0151,17.0473,360000.0
2008-08-21 12:00:00,26.45,26.51,26.39,26.4,183100.0,17.0473,17.086,17.0087,17.0151,183100.0
2008-08-21 12:30:00,26.4,26.43,26.39,26.4,204600.0,17.0151,17.0344,17.0087,17.0151,204600.0
2008-08-21 13:00:00,26.4,26.56,26.39,26.41,364500.0,17.0151,17.1182,17.0087,17.0216,364500.0
2008-08-21 13:30:00,26.41,26.53,26.39,26.42,747800.0,17.0216,17.0989,17.0087,17.028,747800.0
2008-08-21 14:00:00,26.41,26.47,26.38,26.41,468500.0,17.0216,17.0602,17.0022,17.0216,468500.0
2008-08-21 14:30:00,26.41,26.47,26.4,26.45,345800.0,17.0216,17.0602,17.0151,17.0473,345800.0
2008-08-21 15:00:00,26.44,26.45,26.39,26.44,617200.0,17.0409,17.0473,17.0087,17.0409,617200.0
2008-08-21 15:30:00,26.44,26.56,26.44,26.51,1649600.0,17.0409,17.1182,17.0409,17.086,1649600.0
2008-08-22 09:30:00,26.61,26.72,26.14,26.25,405400.0,17.1505,17.2214,16.8475,16.9184,405400.0
2008-08-22 10:00:00,26.25,26.27,26.08,26.13,410100.0,16.9184,16.9313,16.8089,16.8411,410100.0
2008-08-22 10:30:00,26.14,26.18,26.02,26.11,354700.0,16.8475,16.8733,16.7702,16.8282,354700.0
2008-08-22 11:00:00,26.1,26.23,26.1,26.19,377400.0,16.8218,16.9055,16.8218,16.8798,377400.0
2008-08-22 11:30:00,26.2,26.26,26.11,26.19,283700.0,16.8862,16.9249,16.8282,16.8798,283700.0
2008-08-22 12:00:00,26.17,26.17,26.06,26.15,174900.0,16.8669,16.8669,16.796,16.854,174900.0
2008-08-22 12:30:00,26.15,26.15,26.02,26.05,219300.0,16.854,16.854,16.7702,16.7895,219300.0
2008-08-22 13:00:00,26.04,26.17,26.04,26.17,157200.0,16.7831,16.8669,16.7831,16.8669,157200.0
2008-08-22 13:30:00,26.17,26.18,26.12,26.15,238300.0,16.8669,16.8733,16.8346,16.854,238300.0
2008-08-22 14:00:00,26.16,26.19,26.06,26.15,167200.0,16.8604,16.8798,16.796,16.854,167200.0
2008-08-22 14:30:00,26.16,26.26,26.15,26.2,132200.0,16.8604,16.9249,16.854,16.8862,132200.0
2008-08-22 15:00:00,26.2,26.27,26.15,26.18,352800.0,16.8862,16.9313,16.854,16.8733,352800.0
2008-08-22 15:30:00,26.18,26.2,26.11,26.17,473300.0,16.8733,16.8862,16.8282,16.8669,473300.0
2008-08-25 09:30:00,26.13,26.36,26.13,26.2,423100.0,16.8411,16.9893,16.8411,16.8862,423100.0
2008-08-25 10:00:00,26.2,26.26,26.0,26.0,225700.0,16.8862,16.9249,16.7573,16.7573,225700.0
2008-08-25 10:30:00,26.01,26.01,25.75,25.82,248900.0,16.7637,16.7637,16.5962,16.6413,248900.0
2008-08-25 11:00:00,25.82,25.99,25.81,25.98,154500.0,16.6413,16.7509,16.6348,16.7444,154500.0
2008-08-25 11:30:00,25.98,26.0,25.78,25.82,197500.0,16.7444,16.7573,16.6155,16.6413,197500.0
2008-08-25 12:00:00,25.81,25.82,25.6,25.6,243300.0,16.6348,16.6413,16.4995,16.4995,243300.0
2008-08-25 12:30:00,25.61,25.61,25.5,25.53,249000.0,16.5059,16.5059,16.435,16.4544,249000.0
2008-08-25 13:00:00,25.53,25.68,25.52,25.65,193000.0,16.4544,16.5511,16.4479,16.5317,193000.0
2008-08-25 13:30:00,25.65,25.66,25.53,25.53,193400.0,16.5317,16.5382,16.4544,16.4544,193400.0
2008-08-25 14:00:00,25.53,25.56,25.44,25.53,324500.0,16.4544,16.4737,16.3964,16.4544,324500.0
2008-08-25 14:30:00,25.53,25.65,25.51,25.52,210200.0,16.4544,16.5317,16.4415,16.4479,210200.0
2008-08-25 15:00:00,25.52,25.55,25.44,25.46,318900.0,16.4479,16.4673,16.3964,16.4093,318900.0
2008-08-25 15:30:00,25.46,25.49,25.3,25.42,1242600.0,16.4093,16.4286,16.3061,16.3835,1242600.0
2008-08-26 09:30:00,25.35,25.75,25.22,25.44,420000.0,16.3384,16.5962,16.2546,16.3964,420000.0
2008-08-26 10:00:00,25.44,25.58,25.31,25.54,430600.0,16.3964,16.4866,16.3126,16.4608,430600.0
2008-08-26 10:30:00,25.54,25.64,25.54,25.56,326200.0,16.4608,16.5253,16.4608,16.4737,326200.0
2008-08-26 11:00:00,25.56,25.61,25.4,25.46,275500.0,16.4737,16.5059,16.3706,16.4093,275500.0
2008-08-26 11:30:00,25.46,25.48,25.29,25.33,258100.0,16.4093,16.4222,16.2997,16.3255,258100.0
2008-08-26 12:00:00,25.33,25.4,25.26,25.33,191600.0,16.3255,16.3706,16.2804,16.3255,191600.0
2008-08-26 12:30:00,25.34,25.37,25.2,25.22,232400.0,16.3319,16.3513,16.2417,16.2546,232400.0
2008-08-26 13:00:00,25.22,25.23,25.16,25.2,295400.0,16.2546,16.261,16.2159,16.2417,295400.0
2008-08-26 13:30:00,25.2,25.26,25.15,25.23,414700.0,16.2417,16.2804,16.2095,16.261,414700.0
2008-08-26 14:00:00,25.22,25.25,25.1,25.12,320500.0,16.2546,16.2739,16.1772,16.1901,320500.0
2008-08-26 14:30:00,25.13,25.18,25.09,25.18,372500.0,16.1966,16.2288,16.1708,16.2288,372500.0
2008-08-26 15:00:00,25.18,25.21,25.09,25.14,578800.0,16.2288,16.2481,16.1708,16.203,578800.0
2008-08-26 15:30:00,25.14,25.3,25.14,25.27,855000.0,16.203,16.3061,16.203,16.2868,855000.0
2008-08-27 09:30:00,25.27,25.6,25.22,25.36,391200.0,16.2868,16.4995,16.2546,16.3448,391200.0
2008-08-27 10:00:00,25.35,25.59,25.34,25.58,246500.0,16.3384,16.4931,16.3319,16.4866,246500.0
2008-08-27 10:30:00,25.58,25.7,25.55,25.63,238800.0,16.4866,16.5639,16.4673,16.5188,238800.0
2008-08-27 11:00:00,25.63,25.69,25.5,25.57,276500.0,16.5188,16.5575,16.435,16.4802,276500.0
2008-08-27 11:30:00,25.56,25.63,25.52,25.6,173600.0,16.4737,16.5188,16.4479,16.4995,173600.0
2008-08-27 12:00:00,25.6,25.75,25.57,25.74,289300.0,16.4995,16.5962,16.4802,16.5897,289300.0
2008-08-27 12:30:00,25.73,25.75,25.69,25.69,145300.0,16.5833,16.5962,16.5575,16.5575,145300.0
2008-08-27 13:00:00,25.69,25.74,25.66,25.7,158000.0,16.5575,16.5897,16.5382,16.5639,158000.0
2008-08-27 13:30:00,25.7,25.75,25.67,25.7,155700.0,16.5639,16.5962,16.5446,16.5639,155700.0
2008-08-27 14:00:00,25.71,25.72,25.62,25.64,290700.0,16.5704,16.5768,16.5124,16.5253,290700.0
2008-08-27 14:30:00,25.64,25.72,25.6,25.64,107700.0,16.5253,16.5768,16.4995,16.5253,107700.0
2008-08-27 15:00:00,25.64,25.71,25.53,25.56,202600.0,16.5253,16.5704,16.4544,16.4737,202600.0
2008-08-27 15:30:00,25.57,25.7,25.53,25.68,557200.0,16.4802,16.5639,16.4544,16.5511,557200.0
2008-08-28 09:30:00,25.8,25.95,25.6,25.61,244900.0,16.6284,16.7251,16.4995,16.5059,244900.0
2008-08-28 10:00:00,25.62,25.83,25.58,25.68,269200.0,16.5124,16.6477,16.4866,16.5511,269200.0
2008-08-28 10:30:00,25.7,25.75,25.6,25.67,245900.0,16.5639,16.5962,16.4995,16.5446,245900.0
2008-08-28 11:00:00,25.66,25.67,25.51,25.51,309000.0,16.5382,16.5446,16.4415,16.4415,309000.0
2008-08-28 11:30:00,25.51,25.66,25.41,25.65,309600.0,16.4415,16.5382,16.377,16.5317,309600.0
2008-08-28 12:00:00,25.64,25.65,25.5,25.52,148500.0,16.5253,16.5317,16.435,16.4479,148500.0
2008-08-28 12:30:00,25.52,25.57,25.45,25.49,191000.0,16.4479,16.4802,16.4028,16.4286,191000.0
2008-08-28 13:00:00,25.49,25.66,25.48,25.66,162000.0,16.4286,16.5382,16.4222,16.5382,162000.0
2008-08-28 13:30:00,25.66,25.7,25.63,25.69,167000.0,16.5382,16.5639,16.5188,16.5575,167000.0
2008-08-28 14:00:00,25.68,25.82,25.66,25.81,205200.0,16.5511,16.6413,16.5382,16.6348,205200.0
2008-08-28 14:30:00,25.81,25.89,25.81,25.87,226000.0,16.6348,16.6864,16.6348,16.6735,226000.0
2008-08-28 15:00:00,25.87,25.88,25.79,25.87,312000.0,16.6735,16.68,16.622,16.6735,312000.0
2008-08-28 15:30:00,25.87,25.92,25.81,25.9,609900.0,16.6735,16.7057,16.6348,16.6929,609900.0
2008-08-29 09:30:00,25.91,26.36,25.78,25.93,585300.0,16.6993,16.9893,16.6155,16.7122,585300.0
2008-08-29 10:00:00,25.92,26.07,25.92,26.0,266800.0,16.7057,16.8024,16.7057,16.7573,266800.0
2008-08-29 10:30:00,26.01,26.01,25.92,25.97,349500.0,16.7637,16.7637,16.7057,16.738,349500.0
2008-08-29 11:00:00,25.97,26.05,25.97,26.02,338300.0,16.738,16.7895,16.738,16.7702,338300.0
2008-08-29 11:30:00,26.02,26.1,26.0,26.09,248300.0,16.7702,16.8218,16.7573,16.8153,248300.0
2008-08-29 12:00:00,26.09,26.17,26.07,26.14,340600.0,16.8153,16.8669,16.8024,16.8475,340600.0
2008-08-29 12:30:00,26.13,26.17,26.1,26.17,236500.0,16.8411,16.8669,16.8218,16.8669,236500.0
2008-08-29 13:00:00,26.18,26.21,26.08,26.14,468300.0,16.8733,16.8926,16.8089,16.8475,468300.0
2008-08-29 13:30:00,26.14,26.15,25.89,25.92,258800.0,16.8475,16.854,16.6864,16.7057,258800.0
2008-08-29 14:00:00,25.92,25.97,25.84,25.86,233100.0,16.7057,16.738,16.6542,16.6671,233100.0
2008-08-29 14:30:00,25.86,25.88,25.68,25.76,261700.0,16.6671,16.68,16.5511,16.6026,261700.0
2008-08-29 15:00:00,25.75,25.81,25.59,25.59,242800.0,16.5962,16.6348,16.4931,16.4931,242800.0
2008-08-29 15:30:00,25.6,25.65,25.41,25.47,1035800.0,16.4995,16.5317,16.377,16.4157,1035800.0
2008-09-02 09:30:00,25.52,25.54,24.88,25.07,999400.0,16.4479,16.4608,16.0354,16.1579,999400.0
2008-09-02 10:00:00,25.06,25.22,24.95,24.96,434100.0,16.1515,16.2546,16.0806,16.087,434100.0
2008-09-02 10:30:00,24.97,25.12,24.96,25.11,429800.0,16.0935,16.1901,16.087,16.1837,429800.0
2008-09-02 11:00:00,25.12,25.24,25.07,25.11,345200.0,16.1901,16.2675,16.1579,16.1837,345200.0
2008-09-02 11:30:00,25.1,25.17,24.96,24.99,247500.0,16.1772,16.2224,16.087,16.1063,247500.0
2008-09-02 12:00:00,24.98,25.02,24.93,25.0,243100.0,16.0999,16.1257,16.0677,16.1128,243100.0
2008-09-02 12:30:00,24.99,25.05,24.98,25.03,324800.0,16.1063,16.145,16.0999,16.1321,324800.0
2008-09-02 13:00:00,25.02,25.06,25.0,25.03,161600.0,16.1257,16.1515,16.1128,16.1321,161600.0
2008-09-02 13:30:00,25.03,25.09,24.9,24.94,255300.0,16.1321,16.1708,16.0483,16.0741,255300.0
2008-09-02 14:00:00,24.93,25.0,24.9,24.96,435100.0,16.0677,16.1128,16.0483,16.087,435100.0
2008-09-02 14:30:00,24.96,24.97,24.9,24.93,375300.0,16.087,16.0935,16.0483,16.0677,375300.0
2008-09-02 15:00:00,24.93,24.99,24.86,24.98,506200.0,16.0677,16.1063,16.0226,16.0999,506200.0
2008-09-02 15:30:00,24.98,25.04,24.88,24.93,1294800.0,16.0999,16.1386,16.0354,16.0677,1294800.0
2008-09-03 09:30:00,24.89,25.12,24.72,25.02,511200.0,16.0419,16.1901,15.9323,16.1257,511200.0
2008-09-03 10:00:00,25.02,25.03,24.75,24.84,382200.0,16.1257,16.1321,15.9517,16.0097,382200.0
2008-09-03 10:30:00,24.84,24.85,24.72,24.73,225900.0,16.0097,16.0161,15.9323,15.9388,225900.0
2008-09-03 11:00:00,24.73,24.78,24.62,24.65,290600.0,15.9388,15.971,15.8679,15.8872,290600.0
2008-09-03 11:30:00,24.65,24.66,24.55,24.58,245900.0,15.8872,15.8937,15.8228,15.8421,245900.0
2008-09-03 12:00:00,24.59,24.65,24.55,24.64,269600.0,15.8485,15.8872,15.8228,15.8808,269600.0
2008-09-03 12:30:00,24.64,24.65,24.51,24.51,273300.0,15.8808,15.8872,15.797,15.797,273300.0
2008-09-03 13:00:00,24.52,24.58,24.48,24.48,235100.0,15.8034,15.8421,15.7776,15.7776,235100.0
2008-09-03 13:30:00,24.48,24.62,24.47,24.62,374500.0,15.7776,15.8679,15.7712,15.8679,374500.0
2008-09-03 14:00:00,24.62,24.69,24.53,24.57,303800.0,15.8679,15.913,15.8099,15.8357,303800.0
2008-09-03 14:30:00,24.56,24.56,24.48,24.49,230300.0,15.8292,15.8292,15.7776,15.7841,230300.0
2008-09-03 15:00:00,24.48,24.55,24.43,24.46,662900.0,15.7776,15.8228,15.7454,15.7648,662900.0
2008-09-03 15:30:00,24.46,24.57,24.43,24.56,1319100.0,15.7648,15.8357,15.7454,15.8292,1319100.0
2008-09-04 09:30:00,24.49,24.84,24.27,24.27,436100.0,15.7841,16.0097,15.6423,15.6423,436100.0
2008-09-04 10:00:00,24.28,24.35,23.92,24.08,749300.0,15.6487,15.6939,15.4167,15.5198,749300.0
2008-09-04 10:30:00,24.08,24.08,23.66,23.76,1120700.0,15.5198,15.5198,15.2491,15.3136,1120700.0
2008-09-04 11:00:00,23.75,23.83,23.65,23.69,835500.0,15.3072,15.3587,15.2427,15.2685,835500.0
2008-09-04 11:30:00,23.68,23.73,23.53,23.54,536000.0,15.262,15.2943,15.1654,15.1718,536000.0
2008-09-04 12:00:00,23.54,23.65,23.52,23.56,456100.0,15.1718,15.2427,15.1589,15.1847,456100.0
2008-09-04 12:30:00,23.55,23.58,23.47,23.5,663200.0,15.1782,15.1976,15.1267,15.146,663200.0
2008-09-04 13:00:00,23.49,23.54,23.35,23.36,343400.0,15.1396,15.1718,15.0493,15.0558,343400.0
2008-09-04 13:30:00,23.35,24.56,23.29,23.32,588300.0,15.0493,15.8292,15.0107,15.03,588300.0
2008-09-04 14:00:00,23.32,23.32,23.19,23.29,757800.0,15.03,15.03,14.9462,15.0107,757800.0
2008-09-04 14:30:00,23.29,23.31,23.15,23.19,505100.0,15.0107,15.0236,14.9204,14.9462,505100.0
2008-09-04 15:00:00,23.19,23.29,23.19,23.24,781500.0,14.9462,15.0107,14.9462,14.9784,781500.0
2008-09-04 15:30:00,23.24,23.32,22.88,22.93,3224500.0,14.9784,15.03,14.7464,14.7787,3224500.0
2008-09-05 09:30:00,22.96,23.0,22.4,22.85,1363900.0,14.798,14.8238,14.4371,14.7271,1363900.0
2008-09-05 10:00:00,22.85,22.88,22.53,22.53,886300.0,14.7271,14.7464,14.5208,14.5208,886300.0
2008-09-05 10:30:00,22.53,22.53,22.14,22.24,1193700.0,14.5208,14.5208,14.2695,14.3339,1193700.0
2008-09-05 11:00:00,22.24,22.52,22.22,22.44,895600.0,14.3339,14.5144,14.321,14.4628,895600.0
2008-09-05 11:30:00,22.44,22.72,22.43,22.59,578500.0,14.4628,14.6433,14.4564,14.5595,578500.0
2008-09-05 12:00:00,22.59,22.87,22.58,22.87,620800.0,14.5595,14.74,14.5531,14.74,620800.0
2008-09-05 12:30:00,22.87,23.0,22.79,22.98,1297300.0,14.74,14.8238,14.6884,14.8109,1297300.0
2008-09-05 13:00:00,22.98,23.09,22.93,22.95,905600.0,14.8109,14.8818,14.7787,14.7915,905600.0
2008-09-05 13:30:00,22.95,23.15,22.94,23.15,1038100.0,14.7915,14.9204,14.7851,14.9204,1038100.0
2008-09-05 14:00:00,23.14,23.3,23.06,23.27,596600.0,14.914,15.0171,14.8624,14.9978,596600.0
2008-09-05 14:30:00,23.26,23.49,23.26,23.45,917200.0,14.9913,15.1396,14.9913,15.1138,917200.0
2008-09-05 15:00:00,23.45,23.45,23.3,23.4,760900.0,15.1138,15.1138,15.0171,15.0816,760900.0
2008-09-05 15:30:00,23.4,23.5,23.36,23.37,1297000.0,15.0816,15.146,15.0558,15.0622,1297000.0
2008-09-08 09:30:00,23.89,23.98,23.5,23.51,696000.0,15.3974,15.4554,15.146,15.1525,696000.0
2008-09-08 10:00:00,23.5,23.55,23.41,23.45,464800.0,15.146,15.1782,15.088,15.1138,464800.0
2008-09-08 10:30:00,23.47,23.54,23.43,23.43,580200.0,15.1267,15.1718,15.1009,15.1009,580200.0
2008-09-08 11:00:00,23.42,23.52,23.17,23.22,856700.0,15.0945,15.1589,14.9333,14.9656,856700.0
2008-09-08 11:30:00,23.22,23.39,23.14,23.25,651600.0,14.9656,15.0751,14.914,14.9849,651600.0
2008-09-08 12:00:00,23.25,23.32,22.99,23.24,482000.0,14.9849,15.03,14.8173,14.9784,482000.0
2008-09-08 12:30:00,23.25,23.32,23.16,23.25,447900.0,14.9849,15.03,14.9269,14.9849,447900.0
2008-09-08 13:00:00,23.25,23.26,23.15,23.24,271900.0,14.9849,14.9913,14.9204,14.9784,271900.0
2008-09-08 13:30:00,23.24,23.28,23.04,23.1,366800.0,14.9784,15.0042,14.8495,14.8882,366800.0
2008-09-08 14:00:00,23.1,23.35,23.09,23.32,406900.0,14.8882,15.0493,14.8818,15.03,406900.0
2008-09-08 14:30:00,23.33,23.39,23.12,23.14,566700.0,15.0365,15.0751,14.9011,14.914,566700.0
2008-09-08 15:00:00,23.14,23.43,23.03,23.41,675100.0,14.914,15.1009,14.8431,15.088,675100.0
2008-09-08 15:30:00,23.42,23.52,23.35,23.45,1104700.0,15.0945,15.1589,15.0493,15.1138,1104700.0
2008-09-09 09:30:00,23.35,23.62,22.86,23.13,689400.0,15.0493,15.2234,14.7335,14.9076,689400.0
2008-09-09 10:00:00,23.13,23.19,22.89,22.9,326000.0,14.9076,14.9462,14.7529,14.7593,326000.0
2008-09-09 10:30:00,22.89,22.92,22.77,22.78,364000.0,14.7529,14.7722,14.6755,14.682,364000.0
2008-09-09 11:00:00,22.77,22.79,22.56,22.66,380200.0,14.6755,14.6884,14.5402,14.6046,380200.0
2008-09-09 11:30:00,22.66,22.8,22.65,22.75,355900.0,14.6046,14.6949,14.5982,14.6626,355900.0
2008-09-09 12:00:00,22.76,22.83,22.65,22.67,270600.0,14.6691,14.7142,14.5982,14.6111,270600.0
2008-09-09 12:30:00,22.67,22.83,22.64,22.73,247100.0,14.6111,14.7142,14.5917,14.6497,247100.0
2008-09-09 13:00:00,22.72,22.83,22.68,22.73,330300.0,14.6433,14.7142,14.6175,14.6497,330300.0
2008-09-09 13:30:00,22.74,22.75,22.64,22.72,524500.0,14.6562,14.6626,14.5917,14.6433,524500.0
2008-09-09 14:00:00,22.72,22.74,22.55,22.56,518900.0,14.6433,14.6562,14.5337,14.5402,518900.0
2008-09-09 14:30:00,22.57,22.61,22.43,22.43,728500.0,14.5466,14.5724,14.4564,14.4564,728500.0
2008-09-09 15:00:00,22.43,22.44,22.14,22.18,782600.0,14.4564,14.4628,14.2695,14.2953,782600.0
2008-09-09 15:30:00,22.19,22.24,22.08,22.16,1538500.0,14.3017,14.3339,14.2308,14.2824,1538500.0
2008-09-10 09:30:00,22.21,22.22,21.51,21.92,1093000.0,14.3146,14.321,13.8634,14.1277,1093000.0
2008-09-10 10:00:00,21.93,22.04,21.77,21.89,424200.0,14.1341,14.205,14.031,14.1084,424200.0
2008-09-10 10:30:00,21.89,22.08,21.87,22.04,932400.0,14.1084,14.2308,14.0955,14.205,932400.0
2008-09-10 11:00:00,22.04,22.05,21.65,21.69,549300.0,14.205,14.2115,13.9537,13.9795,549300.0
2008-09-10 11:30:00,21.69,21.98,21.68,21.83,481600.0,13.9795,14.1664,13.973,14.0697,481600.0
2008-09-10 12:00:00,21.83,22.0,21.83,21.95,310200.0,14.0697,14.1793,14.0697,14.147,310200.0
2008-09-10 12:30:00,21.95,22.07,21.95,22.0,381100.0,14.147,14.2244,14.147,14.1793,381100.0
2008-09-10 13:00:00,21.99,22.0,21.88,21.89,272300.0,14.1728,14.1793,14.1019,14.1084,272300.0
2008-09-10 13:30:00,21.88,22.03,21.88,22.0,477900.0,14.1019,14.1986,14.1019,14.1793,477900.0
2008-09-10 14:00:00,22.0,22.14,21.98,22.13,558300.0,14.1793,14.2695,14.1664,14.263,558300.0
2008-09-10 14:30:00,22.13,22.28,22.13,22.15,558200.0,14.263,14.3597,14.263,14.2759,558200.0
2008-09-10 15:00:00,22.16,22.36,22.15,22.31,586200.0,14.2824,14.4113,14.2759,14.3791,586200.0
2008-09-10 15:30:00,22.3,22.33,22.08,22.12,1131900.0,14.3726,14.3919,14.2308,14.2566,1131900.0
2008-09-11 09:30:00,21.98,21.98,21.6,21.77,652900.0,14.1664,14.1664,13.9215,14.031,652900.0
2008-09-11 10:00:00,21.78,21.97,21.75,21.8,557900.0,14.0375,14.1599,14.0181,14.0504,557900.0
2008-09-11 10:30:00,21.8,22.27,21.79,22.19,447900.0,14.0504,14.3533,14.0439,14.3017,447900.0
2008-09-11 11:00:00,22.19,22.31,22.13,22.24,483100.0,14.3017,14.3791,14.263,14.3339,483100.0
2008-09-11 11:30:00,22.25,22.57,22.24,22.55,471100.0,14.3404,14.5466,14.3339,14.5337,471100.0
2008-09-11 12:00:00,22.56,22.65,22.5,22.51,368900.0,14.5402,14.5982,14.5015,14.508,368900.0
2008-09-11 12:30:00,22.5,22.57,22.36,22.41,496300.0,14.5015,14.5466,14.4113,14.4435,496300.0
2008-09-11 13:00:00,22.41,22.44,22.3,22.35,372800.0,14.4435,14.4628,14.3726,14.4048,372800.0
2008-09-11 13:30:00,22.35,22.53,22.35,22.44,282100.0,14.4048,14.5208,14.4048,14.4628,282100.0
2008-09-11 14:00:00,22.44,22.65,22.4,22.63,400400.0,14.4628,14.5982,14.4371,14.5853,400400.0
2008-09-11 14:30:00,22.63,22.63,22.5,22.5,299700.0,14.5853,14.5853,14.5015,14.5015,299700.0
2008-09-11 15:00:00,22.51,22.62,22.46,22.49,555600.0,14.508,14.5789,14.4757,14.4951,555600.0
2008-09-11 15:30:00,22.49,22.68,22.47,22.6,1155000.0,14.4951,14.6175,14.4822,14.566,1155000.0
2008-09-12 09:30:00,22.45,22.86,22.15,22.77,539300.0,14.4693,14.7335,14.2759,14.6755,539300.0
2008-09-12 10:00:00,22.77,23.09,22.75,23.07,368600.0,14.6755,14.8818,14.6626,14.8689,368600.0
2008-09-12 10:30:00,23.06,23.41,22.95,23.37,737700.0,14.8624,15.088,14.7915,15.0622,737700.0
2008-09-12 11:00:00,23.37,23.59,23.33,23.41,662500.0,15.0622,15.204,15.0365,15.088,662500.0
2008-09-12 11:30:00,23.42,23.42,23.21,23.24,548700.0,15.0945,15.0945,14.9591,14.9784,548700.0
2008-09-12 12:00:00,23.24,23.51,23.23,23.5,353600.0,14.9784,15.1525,14.972,15.146,353600.0
2008-09-12 12:30:00,23.51,23.58,23.45,23.52,534400.0,15.1525,15.1976,15.1138,15.1589,534400.0
2008-09-12 13:00:00,23.52,23.89,23.47,23.88,557000.0,15.1589,15.3974,15.1267,15.3909,557000.0
2008-09-12 13:30:00,23.88,23.97,23.77,23.9,636100.0,15.3909,15.4489,15.32,15.4038,636100.0
2008-09-12 14:00:00,23.89,23.89,23.62,23.67,549900.0,15.3974,15.3974,15.2234,15.2556,549900.0
2008-09-12 14:30:00,23.66,23.89,23.58,23.89,377300.0,15.2491,15.3974,15.1976,15.3974,377300.0
2008-09-12 15:00:00,23.89,23.99,23.73,23.95,677200.0,15.3974,15.4618,15.2943,15.4361,677200.0
2008-09-12 15:30:00,23.95,24.05,23.86,23.99,1675200.0,15.4361,15.5005,15.378,15.4618,1675200.0
2008-09-15 09:30:00,23.28,23.33,22.62,22.76,497300.0,15.0042,15.0365,14.5789,14.6691,497300.0
2008-09-15 10:00:00,22.77,23.27,22.57,23.27,439500.0,14.6755,14.9978,14.5466,14.9978,439500.0
2008-09-15 10:30:00,23.27,23.76,23.2,23.66,660200.0,14.9978,15.3136,14.9527,15.2491,660200.0
2008-09-15 11:00:00,23.66,23.71,23.16,23.19,302400.0,15.2491,15.2814,14.9269,14.9462,302400.0
2008-09-15 11:30:00,23.19,23.25,23.09,23.18,277500.0,14.9462,14.9849,14.8818,14.9398,277500.0
2008-09-15 12:00:00,23.18,23.57,23.17,23.33,261800.0,14.9398,15.1911,14.9333,15.0365,261800.0
2008-09-15 12:30:00,23.33,23.44,23.18,23.34,191300.0,15.0365,15.1074,14.9398,15.0429,191300.0
2008-09-15 13:00:00,23.33,23.47,23.33,23.42,152500.0,15.0365,15.1267,15.0365,15.0945,152500.0
2008-09-15 13:30:00,23.42,23.45,23.25,23.3,318100.0,15.0945,15.1138,14.9849,15.0171,318100.0
2008-09-15 14:00:00,23.29,23.55,23.29,23.39,348000.0,15.0107,15.1782,15.0107,15.0751,348000.0
2008-09-15 14:30:00,23.38,23.4,23.06,23.17,369700.0,15.0687,15.0816,14.8624,14.9333,369700.0
2008-09-15 15:00:00,23.17,23.2,22.8,22.87,395900.0,14.9333,14.9527,14.6949,14.74,395900.0
2008-09-15 15:30:00,22.85,23.02,22.78,22.8,893900.0,14.7271,14.8367,14.682,14.6949,893900.0
2008-09-16 09:30:00,22.4,22.54,21.56,21.58,775900.0,14.4371,14.5273,13.8957,13.9086,775900.0
2008-09-16 10:00:00,21.59,22.16,21.58,22.08,591600.0,13.915,14.2824,13.9086,14.2308,591600.0
2008-09-16 10:30:00,22.09,22.28,21.79,22.01,364100.0,14.2373,14.3597,14.0439,14.1857,364100.0
2008-09-16 11:00:00,22.06,22.3,21.7,21.77,498900.0,14.2179,14.3726,13.9859,14.031,498900.0
2008-09-16 11:30:00,21.77,21.99,21.73,21.96,375000.0,14.031,14.1728,14.0052,14.1535,375000.0
2008-09-16 12:00:00,21.96,22.1,21.82,22.05,1306700.0,14.1535,14.2437,14.0632,14.2115,1306700.0
2008-09-16 12:30:00,22.06,22.26,22.04,22.22,473200.0,14.2179,14.3468,14.205,14.321,473200.0
2008-09-16 13:00:00,22.24,22.43,22.19,22.32,456400.0,14.3339,14.4564,14.3017,14.3855,456400.0
2008-09-16 13:30:00,22.32,22.38,22.24,22.34,342200.0,14.3855,14.4242,14.3339,14.3984,342200.0
2008-09-16 14:00:00,22.34,22.45,22.03,22.06,584400.0,14.3984,14.4693,14.1986,14.2179,584400.0
2008-09-16 14:30:00,22.06,22.58,21.95,22.52,878900.0,14.2179,14.5531,14.147,14.5144,878900.0
2008-09-16 15:00:00,22.52,22.87,22.49,22.77,869200.0,14.5144,14.74,14.4951,14.6755,869200.0
2008-09-16 15:30:00,22.77,23.15,22.5,23.01,1748600.0,14.6755,14.9204,14.5015,14.8302,1748600.0
2008-09-17 09:30:00,22.4,22.72,21.75,22.14,668000.0,14.4371,14.6433,14.0181,14.2695,668000.0
2008-09-17 10:00:00,22.13,22.23,21.83,22.04,472300.0,14.263,14.3275,14.0697,14.205,472300.0
2008-09-17 10:30:00,22.04,22.27,21.99,22.01,533300.0,14.205,14.3533,14.1728,14.1857,533300.0
2008-09-17 11:00:00,22.02,22.1,21.84,21.88,602700.0,14.1921,14.2437,14.0761,14.1019,602700.0
2008-09-17 11:30:00,21.85,22.07,21.78,21.97,373300.0,14.0826,14.2244,14.0375,14.1599,373300.0
2008-09-17 12:00:00,21.96,21.97,21.6,21.61,357800.0,14.1535,14.1599,13.9215,13.9279,357800.0
2008-09-17 12:30:00,21.61,21.98,21.6,21.91,286100.0,13.9279,14.1664,13.9215,14.1212,286100.0
2008-09-17 13:00:00,21.92,22.03,21.74,21.79,289600.0,14.1277,14.1986,14.0117,14.0439,289600.0
2008-09-17 13:30:00,21.79,21.81,21.54,21.57,367900.0,14.0439,14.0568,13.8828,13.9021,367900.0
2008-09-17 14:00:00,21.57,21.86,21.39,21.85,754100.0,13.9021,14.089,13.7861,14.0826,754100.0
2008-09-17 14:30:00,21.84,22.18,21.73,22.04,523600.0,14.0761,14.2953,14.0052,14.205,523600.0
2008-09-17 15:00:00,22.04,22.21,21.88,21.94,621400.0,14.205,14.3146,14.1019,14.1406,621400.0
2008-09-17 15:30:00,21.93,22.15,21.32,21.33,1623500.0,14.1341,14.2759,13.741,13.7474,1623500.0
2008-09-18 09:30:00,21.37,21.79,20.88,21.69,615200.0,13.7732,14.0439,13.4574,13.9795,615200.0
2008-09-18 10:00:00,21.7,21.98,21.63,21.8,548000.0,13.9859,14.1664,13.9408,14.0504,548000.0
2008-09-18 10:30:00,21.8,21.89,21.35,21.38,390800.0,14.0504,14.1084,13.7603,13.7797,390800.0
2008-09-18 11:00:00,21.37,21.54,21.11,21.11,798400.0,13.7732,13.8828,13.6056,13.6056,798400.0
2008-09-18 11:30:00,21.11,21.18,20.78,20.91,840100.0,13.6056,13.6508,13.393,13.4767,840100.0
2008-09-18 12:00:00,20.91,20.95,20.68,20.7,731200.0,13.4767,13.5025,13.3285,13.3414,731200.0
2008-09-18 12:30:00,20.71,20.71,19.83,19.9,1090900.0,13.3478,13.3478,12.7807,12.8258,1090900.0
2008-09-18 13:00:00,19.89,20.32,19.87,20.06,1222100.0,12.8193,13.0965,12.8064,12.9289,1222100.0
2008-09-18 13:30:00,20.05,20.42,20.0,20.06,952800.0,12.9225,13.1609,12.8902,12.9289,952800.0
2008-09-18 14:00:00,20.06,20.1,19.7,20.02,1102700.0,12.9289,12.9547,12.6969,12.9031,1102700.0
2008-09-18 14:30:00,20.02,20.67,20.01,20.56,1198600.0,12.9031,13.3221,12.8967,13.2512,1198600.0
2008-09-18 15:00:00,20.56,21.64,20.55,21.5,1346900.0,13.2512,13.9472,13.2447,13.857,1346900.0
2008-09-18 15:30:00,21.51,21.79,21.5,21.52,1819500.0,13.8634,14.0439,13.857,13.8699,1819500.0
2008-09-19 09:30:00,22.65,23.09,19.91,21.97,2562900.0,14.5982,14.8818,12.8322,14.1599,2562900.0
2008-09-19 10:00:00,21.95,22.26,21.79,21.99,947500.0,14.147,14.3468,14.0439,14.1728,947500.0
2008-09-19 10:30:00,22.0,22.42,22.0,22.4,751100.0,14.1793,14.45,14.1793,14.4371,751100.0
2008-09-19 11:00:00,22.41,23.0,22.38,22.55,818200.0,14.4435,14.8238,14.4242,14.5337,818200.0
2008-09-19 11:30:00,22.55,23.0,22.5,22.88,1147000.0,14.5337,14.8238,14.5015,14.7464,1147000.0
2008-09-19 12:00:00,22.89,23.14,22.82,23.08,682800.0,14.7529,14.914,14.7078,14.8753,682800.0
2008-09-19 12:30:00,23.09,23.43,23.04,23.37,664000.0,14.8818,15.1009,14.8495,15.0622,664000.0
2008-09-19 13:00:00,23.38,23.5,23.17,23.48,949900.0,15.0687,15.146,14.9333,15.1331,949900.0
2008-09-19 13:30:00,23.48,23.75,23.27,23.38,1111400.0,15.1331,15.3072,14.9978,15.0687,1111400.0
2008-09-19 14:00:00,23.38,23.8,23.3,23.69,1552600.0,15.0687,15.3394,15.0171,15.2685,1552600.0
2008-09-19 14:30:00,23.69,23.71,23.29,23.33,608900.0,15.2685,15.2814,15.0107,15.0365,608900.0
2008-09-19 15:00:00,23.33,23.75,23.32,23.62,1483500.0,15.0365,15.3072,15.03,15.2234,1483500.0
2008-09-19 15:30:00,23.62,23.96,23.52,23.7,2239100.0,15.2234,15.4425,15.1589,15.2749,2239100.0
2008-09-22 09:30:00,23.02,24.0,23.02,23.52,1054900.0,14.8367,15.4683,14.8367,15.1589,1054900.0
2008-09-22 10:00:00,23.55,23.62,23.36,23.42,504900.0,15.1782,15.2234,15.0558,15.0945,504900.0
2008-09-22 10:30:00,23.43,23.72,23.35,23.42,710400.0,15.1009,15.2878,15.0493,15.0945,710400.0
2008-09-22 11:00:00,23.42,23.48,23.11,23.24,605600.0,15.0945,15.1331,14.8947,14.9784,605600.0
2008-09-22 11:30:00,23.24,23.35,23.13,23.29,315600.0,14.9784,15.0493,14.9076,15.0107,315600.0
2008-09-22 12:00:00,23.29,23.37,23.2,23.33,223400.0,15.0107,15.0622,14.9527,15.0365,223400.0
2008-09-22 12:30:00,23.33,23.44,23.26,23.4,325100.0,15.0365,15.1074,14.9913,15.0816,325100.0
2008-09-22 13:00:00,23.4,23.59,23.35,23.41,518000.0,15.0816,15.204,15.0493,15.088,518000.0
2008-09-22 13:30:00,23.4,23.56,23.36,23.52,404300.0,15.0816,15.1847,15.0558,15.1589,404300.0
2008-09-22 14:00:00,23.52,23.95,23.51,23.69,732200.0,15.1589,15.4361,15.1525,15.2685,732200.0
2008-09-22 14:30:00,23.69,23.9,23.5,23.6,636300.0,15.2685,15.4038,15.146,15.2105,636300.0
2008-09-22 15:00:00,23.6,23.67,23.2,23.3,652200.0,15.2105,15.2556,14.9527,15.0171,652200.0
2008-09-22 15:30:00,23.3,23.4,23.18,23.26,1263100.0,15.0171,15.0816,14.9398,14.9913,1263100.0
2008-09-23 09:30:00,23.3,23.75,23.16,23.58,270700.0,15.0171,15.3072,14.9269,15.1976,270700.0
2008-09-23 10:00:00,23.57,24.23,23.57,24.05,918500.0,15.1911,15.6165,15.1911,15.5005,918500.0
2008-09-23 10:30:00,24.05,24.13,23.89,24.02,635600.0,15.5005,15.5521,15.3974,15.4812,635600.0
2008-09-23 11:00:00,24.02,24.4,24.0,24.31,649500.0,15.4812,15.7261,15.4683,15.6681,649500.0
2008-09-23 11:30:00,24.32,24.64,24.28,24.42,637400.0,15.6745,15.8808,15.6487,15.739,637400.0
2008-09-23 12:00:00,24.42,24.48,24.19,24.21,356100.0,15.739,15.7776,15.5907,15.6036,356100.0
2008-09-23 12:30:00,24.2,24.3,23.93,24.15,1075200.0,15.5972,15.6616,15.4232,15.565,1075200.0
2008-09-23 13:00:00,24.16,24.22,23.99,24.04,516500.0,15.5714,15.6101,15.4618,15.4941,516500.0
2008-09-23 13:30:00,24.04,24.18,23.99,24.14,620100.0,15.4941,15.5843,15.4618,15.5585,620100.0
2008-09-23 14:00:00,24.13,24.3,24.0,24.26,461800.0,15.5521,15.6616,15.4683,15.6359,461800.0
2008-09-23 14:30:00,24.27,24.48,24.26,24.42,561600.0,15.6423,15.7776,15.6359,15.739,561600.0
2008-09-23 15:00:00,24.42,24.63,24.33,24.35,1362200.0,15.739,15.8743,15.681,15.6939,1362200.0
2008-09-23 15:30:00,24.36,24.38,23.78,23.85,1806600.0,15.7003,15.7132,15.3265,15.3716,1806600.0
2008-09-24 09:30:00,24.09,24.22,23.59,23.7,834700.0,15.5263,15.6101,15.204,15.2749,834700.0
2008-09-24 10:00:00,23.69,23.87,23.63,23.86,776100.0,15.2685,15.3845,15.2298,15.378,776100.0
2008-09-24 10:30:00,23.85,23.86,23.64,23.83,932000.0,15.3716,15.378,15.2363,15.3587,932000.0
2008-09-24 11:00:00,23.83,23.96,23.66,23.81,580500.0,15.3587,15.4425,15.2491,15.3458,580500.0
2008-09-24 11:30:00,23.8,23.8,23.45,23.61,607200.0,15.3394,15.3394,15.1138,15.2169,607200.0
2008-09-24 12:00:00,23.62,23.94,23.6,23.74,666500.0,15.2234,15.4296,15.2105,15.3007,666500.0
2008-09-24 12:30:00,23.74,23.76,23.54,23.55,317200.0,15.3007,15.3136,15.1718,15.1782,317200.0
2008-09-24 13:00:00,23.54,23.72,23.54,23.65,700900.0,15.1718,15.2878,15.1718,15.2427,700900.0
2008-09-24 13:30:00,23.65,23.84,23.62,23.65,781600.0,15.2427,15.3652,15.2234,15.2427,781600.0
2008-09-24 14:00:00,23.64,23.73,23.46,23.5,488600.0,15.2363,15.2943,15.1202,15.146,488600.0
2008-09-24 14:30:00,23.5,23.74,23.49,23.62,477000.0,15.146,15.3007,15.1396,15.2234,477000.0
2008-09-24 15:00:00,23.63,23.73,23.6,23.71,935000.0,15.2298,15.2943,15.2105,15.2814,935000.0
2008-09-24 15:30:00,23.71,23.75,23.49,23.64,1889700.0,15.2814,15.3072,15.1396,15.2363,1889700.0
2008-09-25 09:30:00,23.8,23.95,23.1,23.37,1088300.0,15.3394,15.4361,14.8882,15.0622,1088300.0
2008-09-25 10:00:00,23.36,23.49,23.28,23.47,774300.0,15.0558,15.1396,15.0042,15.1267,774300.0
2008-09-25 10:30:00,23.47,23.5,23.25,23.28,452000.0,15.1267,15.146,14.9849,15.0042,452000.0
2008-09-25 11:00:00,23.28,23.4,23.23,23.37,678200.0,15.0042,15.0816,14.972,15.0622,678200.0
2008-09-25 11:30:00,23.37,23.44,23.32,23.39,555100.0,15.0622,15.1074,15.03,15.0751,555100.0
2008-09-25 12:00:00,23.37,23.5,23.33,23.43,476000.0,15.0622,15.146,15.0365,15.1009,476000.0
2008-09-25 12:30:00,23.44,23.51,23.42,23.46,367500.0,15.1074,15.1525,15.0945,15.1202,367500.0
2008-09-25 13:00:00,23.47,23.55,23.45,23.53,968800.0,15.1267,15.1782,15.1138,15.1654,968800.0
2008-09-25 13:30:00,23.53,23.65,23.53,23.65,764700.0,15.1654,15.2427,15.1654,15.2427,764700.0
2008-09-25 14:00:00,23.65,23.67,23.4,23.49,712600.0,15.2427,15.2556,15.0816,15.1396,712600.0
2008-09-25 14:30:00,23.49,23.57,23.41,23.57,412000.0,15.1396,15.1911,15.088,15.1911,412000.0
2008-09-25 15:00:00,23.57,23.65,23.53,23.61,639700.0,15.1911,15.2427,15.1654,15.2169,639700.0
2008-09-25 15:30:00,23.61,23.67,23.51,23.61,1214500.0,15.2169,15.2556,15.1525,15.2169,1214500.0
2008-09-26 09:30:00,23.29,23.29,23.0,23.09,479900.0,15.0107,15.0107,14.8238,14.8818,479900.0
2008-09-26 10:00:00,23.07,23.21,23.07,23.17,289600.0,14.8689,14.9591,14.8689,14.9333,289600.0
2008-09-26 10:30:00,23.18,23.25,23.16,23.2,406900.0,14.9398,14.9849,14.9269,14.9527,406900.0
2008-09-26 11:00:00,23.2,23.21,23.01,23.08,294000.0,14.9527,14.9591,14.8302,14.8753,294000.0
2008-09-26 11:30:00,23.07,23.14,22.87,22.9,359700.0,14.8689,14.914,14.74,14.7593,359700.0
2008-09-26 12:00:00,22.9,22.93,22.8,22.85,365600.0,14.7593,14.7787,14.6949,14.7271,365600.0
2008-09-26 12:30:00,22.85,22.89,22.81,22.84,354900.0,14.7271,14.7529,14.7013,14.7206,354900.0
2008-09-26 13:00:00,22.85,22.88,22.83,22.85,355700.0,14.7271,14.7464,14.7142,14.7271,355700.0
2008-09-26 13:30:00,22.85,22.93,22.84,22.91,364000.0,14.7271,14.7787,14.7206,14.7658,364000.0
2008-09-26 14:00:00,22.9,22.94,22.86,22.88,498100.0,14.7593,14.7851,14.7335,14.7464,498100.0
2008-09-26 14:30:00,22.88,22.96,22.82,22.82,328600.0,14.7464,14.798,14.7078,14.7078,328600.0
2008-09-26 15:00:00,22.82,22.95,22.66,22.85,691200.0,14.7078,14.7915,14.6046,14.7271,691200.0
2008-09-26 15:30:00,22.85,22.95,22.75,22.88,1212100.0,14.7271,14.7915,14.6626,14.7464,1212100.0
2008-09-29 09:30:00,22.61,22.87,21.61,21.88,867500.0,14.5724,14.74,13.9279,14.1019,867500.0
2008-09-29 10:00:00,21.89,21.96,21.49,21.61,643500.0,14.1084,14.1535,13.8506,13.9279,643500.0
2008-09-29 10:30:00,21.61,22.05,21.53,21.8,536100.0,13.9279,14.2115,13.8763,14.0504,536100.0
2008-09-29 11:00:00,21.8,21.87,21.51,21.62,395700.0,14.0504,14.0955,13.8634,13.9343,395700.0
2008-09-29 11:30:00,21.62,21.73,21.47,21.71,361700.0,13.9343,14.0052,13.8377,13.9923,361700.0
2008-09-29 12:00:00,21.71,21.85,21.64,21.75,488100.0,13.9923,14.0826,13.9472,14.0181,488100.0
2008-09-29 12:30:00,21.76,21.96,21.66,21.7,283000.0,14.0246,14.1535,13.9601,13.9859,283000.0
2008-09-29 13:00:00,21.7,21.72,21.5,21.61,318400.0,13.9859,13.9988,13.857,13.9279,318400.0
2008-09-29 13:30:00,21.6,21.65,20.75,21.29,666000.0,13.9215,13.9537,13.3736,13.7217,666000.0
2008-09-29 14:00:00,21.29,21.46,20.79,21.06,629300.0,13.7217,13.8312,13.3994,13.5734,629300.0
2008-09-29 14:30:00,21.06,21.23,20.96,21.01,374200.0,13.5734,13.683,13.509,13.5412,374200.0
2008-09-29 15:00:00,21.0,21.16,20.52,20.61,453300.0,13.5347,13.6379,13.2254,13.2834,453300.0
2008-09-29 15:30:00,20.6,20.81,20.34,20.63,1304900.0,13.2769,13.4123,13.1094,13.2963,1304900.0
2008-09-30 09:30:00,21.18,21.79,20.37,20.52,755700.0,13.6508,14.0439,13.1287,13.2254,755700.0
2008-09-30 10:00:00,20.52,20.9,20.5,20.83,610800.0,13.2254,13.4703,13.2125,13.4252,610800.0
2008-09-30 10:30:00,20.84,21.29,20.83,21.17,634400.0,13.4316,13.7217,13.4252,13.6443,634400.0
2008-09-30 11:00:00,21.17,21.64,21.15,21.38,708400.0,13.6443,13.9472,13.6314,13.7797,708400.0
2008-09-30 11:30:00,21.39,21.5,21.34,21.43,474500.0,13.7861,13.857,13.7539,13.8119,474500.0
2008-09-30 12:00:00,21.43,21.43,21.16,21.19,209900.0,13.8119,13.8119,13.6379,13.6572,209900.0
2008-09-30 12:30:00,21.17,21.39,21.11,21.37,298000.0,13.6443,13.7861,13.6056,13.7732,298000.0
2008-09-30 13:00:00,21.38,21.53,21.27,21.52,275800.0,13.7797,13.8763,13.7088,13.8699,275800.0
2008-09-30 13:30:00,21.52,21.54,21.39,21.47,325100.0,13.8699,13.8828,13.7861,13.8377,325100.0
2008-09-30 14:00:00,21.47,21.71,21.46,21.67,465900.0,13.8377,13.9923,13.8312,13.9666,465900.0
2008-09-30 14:30:00,21.67,22.05,21.66,21.95,900900.0,13.9666,14.2115,13.9601,14.147,900900.0
2008-09-30 15:00:00,21.95,21.98,21.71,21.78,441900.0,14.147,14.1664,13.9923,14.0375,441900.0
2008-09-30 15:30:00,21.78,22.02,21.65,21.96,1178400.0,14.0375,14.1921,13.9537,14.1535,1178400.0
2008-10-01 09:30:00,21.75,22.87,21.74,21.96,662300.0,14.0181,14.74,14.0117,14.1535,662300.0
2008-10-01 10:00:00,21.95,21.97,21.5,21.66,447200.0,14.147,14.1599,13.857,13.9601,447200.0
2008-10-01 10:30:00,21.67,21.79,21.46,21.49,440200.0,13.9666,14.0439,13.8312,13.8506,440200.0
2008-10-01 11:00:00,21.5,21.57,21.22,21.45,575800.0,13.857,13.9021,13.6765,13.8248,575800.0
2008-10-01 11:30:00,21.45,21.54,21.34,21.36,364500.0,13.8248,13.8828,13.7539,13.7668,364500.0
2008-10-01 12:00:00,21.35,21.59,21.28,21.59,325700.0,13.7603,13.915,13.7152,13.915,325700.0
2008-10-01 12:30:00,21.59,21.69,21.56,21.59,390900.0,13.915,13.9795,13.8957,13.915,390900.0
2008-10-01 13:00:00,21.6,21.6,21.45,21.46,303100.0,13.9215,13.9215,13.8248,13.8312,303100.0
2008-10-01 13:30:00,21.47,21.54,21.35,21.45,378500.0,13.8377,13.8828,13.7603,13.8248,378500.0
2008-10-01 14:00:00,21.46,21.59,21.45,21.59,478700.0,13.8312,13.915,13.8248,13.915,478700.0
2008-10-01 14:30:00,21.59,21.6,21.49,21.57,297400.0,13.915,13.9215,13.8506,13.9021,297400.0
2008-10-01 15:00:00,21.57,21.59,21.43,21.54,632300.0,13.9021,13.915,13.8119,13.8828,632300.0
2008-10-01 15:30:00,21.54,21.58,21.21,21.43,1301100.0,13.8828,13.9086,13.6701,13.8119,1301100.0
2008-10-02 09:30:00,21.01,21.26,20.07,20.33,1381600.0,13.5412,13.7023,12.9353,13.1029,1381600.0
2008-10-02 10:00:00,20.33,20.35,19.68,19.73,820600.0,13.1029,13.1158,12.684,12.7162,820600.0
2008-10-02 10:30:00,19.73,19.78,18.11,18.85,2040600.0,12.7162,12.7484,11.6721,12.149,2040600.0
2008-10-02 11:00:00,18.83,19.12,18.68,19.05,1344900.0,12.1362,12.3231,12.0395,12.2779,1344900.0
2008-10-02 11:30:00,19.05,19.6,18.91,19.39,1138200.0,12.2779,12.6324,12.1877,12.4971,1138200.0
2008-10-02 12:00:00,19.4,19.55,19.33,19.37,670800.0,12.5035,12.6002,12.4584,12.4842,670800.0
2008-10-02 12:30:00,19.37,19.65,19.33,19.62,628700.0,12.4842,12.6647,12.4584,12.6453,628700.0
2008-10-02 13:00:00,19.64,19.65,19.17,19.24,668600.0,12.6582,12.6647,12.3553,12.4004,668600.0
2008-10-02 13:30:00,19.25,19.42,19.04,19.17,864400.0,12.4068,12.5164,12.2715,12.3553,864400.0
2008-10-02 14:00:00,19.16,19.41,18.91,18.99,739100.0,12.3488,12.51,12.1877,12.2393,739100.0
2008-10-02 14:30:00,19.0,19.23,18.93,19.21,828700.0,12.2457,12.394,12.2006,12.3811,828700.0
2008-10-02 15:00:00,19.22,19.25,18.93,18.94,846600.0,12.3875,12.4068,12.2006,12.207,846600.0
2008-10-02 15:30:00,18.95,19.02,18.5,18.74,2781000.0,12.2135,12.2586,11.9235,12.0781,2781000.0
2008-10-03 09:30:00,19.0,19.43,18.86,19.37,930700.0,12.2457,12.5229,12.1555,12.4842,930700.0
2008-10-03 10:00:00,19.37,19.46,19.09,19.18,549400.0,12.4842,12.5422,12.3037,12.3617,549400.0
2008-10-03 10:30:00,19.17,19.78,19.14,19.78,816400.0,12.3553,12.7484,12.336,12.7484,816400.0
2008-10-03 11:00:00,19.77,19.99,19.73,19.89,950200.0,12.742,12.8838,12.7162,12.8193,950200.0
2008-10-03 11:30:00,19.89,19.96,19.86,19.94,373800.0,12.8193,12.8645,12.8,12.8516,373800.0
2008-10-03 12:00:00,19.93,19.96,19.72,19.85,549500.0,12.8451,12.8645,12.7098,12.7936,549500.0
2008-10-03 12:30:00,19.85,20.09,19.81,19.96,341400.0,12.7936,12.9482,12.7678,12.8645,341400.0
2008-10-03 13:00:00,19.96,20.2,19.73,19.8,449100.0,12.8645,13.0191,12.7162,12.7613,449100.0
2008-10-03 13:30:00,19.8,19.83,19.36,19.41,655900.0,12.7613,12.7807,12.4777,12.51,655900.0
2008-10-03 14:00:00,19.41,19.49,19.24,19.25,496200.0,12.51,12.5615,12.4004,12.4068,496200.0
2008-10-03 14:30:00,19.26,19.29,19.08,19.21,641600.0,12.4133,12.4326,12.2973,12.3811,641600.0
2008-10-03 15:00:00,19.22,19.27,18.87,18.95,654000.0,12.3875,12.4197,12.1619,12.2135,654000.0
2008-10-03 15:30:00,18.95,19.13,18.47,18.53,1781200.0,12.2135,12.3295,11.9041,11.9428,1781200.0
2008-10-06 09:30:00,18.02,18.25,17.54,17.58,795600.0,11.6141,11.7623,11.3047,11.3305,795600.0
2008-10-06 10:00:00,17.59,17.62,17.12,17.18,913000.0,11.337,11.3563,11.034,11.0727,913000.0
2008-10-06 10:30:00,17.18,17.34,17.0,17.33,815400.0,11.0727,11.1758,10.9567,11.1694,815400.0
2008-10-06 11:00:00,17.33,17.78,17.25,17.63,1146300.0,11.1694,11.4594,11.1178,11.3627,1146300.0
2008-10-06 11:30:00,17.65,17.85,17.6,17.66,664700.0,11.3756,11.5045,11.3434,11.3821,664700.0
2008-10-06 12:00:00,17.66,17.83,17.5,17.59,486800.0,11.3821,11.4916,11.279,11.337,486800.0
2008-10-06 12:30:00,17.58,17.63,17.45,17.48,485800.0,11.3305,11.3627,11.2467,11.2661,485800.0
2008-10-06 13:00:00,17.48,17.62,17.39,17.42,1025200.0,11.2661,11.3563,11.2081,11.2274,1025200.0
2008-10-06 13:30:00,17.42,17.43,17.06,17.22,658300.0,11.2274,11.2338,10.9954,11.0985,658300.0
2008-10-06 14:00:00,17.23,17.25,16.55,16.65,1146900.0,11.1049,11.1178,10.6667,10.7311,1146900.0
2008-10-06 14:30:00,16.65,17.06,16.55,17.04,870800.0,10.7311,10.9954,10.6667,10.9825,870800.0
2008-10-06 15:00:00,17.04,17.8,16.9,17.76,1542300.0,10.9825,11.4723,10.8922,11.4465,1542300.0
2008-10-06 15:30:00,17.76,17.97,17.66,17.87,2788800.0,11.4465,11.5819,11.3821,11.5174,2788800.0
2008-10-07 09:30:00,18.85,18.85,18.1,18.47,1145500.0,12.149,12.149,11.6657,11.9041,1145500.0
2008-10-07 10:00:00,18.47,18.62,18.27,18.58,714300.0,11.9041,12.0008,11.7752,11.975,714300.0
2008-10-07 10:30:00,18.56,18.63,18.27,18.33,482000.0,11.9621,12.0073,11.7752,11.8139,482000.0
2008-10-07 11:00:00,18.34,18.4,18.03,18.24,462800.0,11.8203,11.859,11.6205,11.7559,462800.0
2008-10-07 11:30:00,18.22,18.52,18.22,18.35,511700.0,11.743,11.9364,11.743,11.8268,511700.0
2008-10-07 12:00:00,18.34,18.4,18.08,18.12,518000.0,11.8203,11.859,11.6528,11.6786,518000.0
2008-10-07 12:30:00,18.12,18.18,17.76,17.82,467600.0,11.6786,11.7172,11.4465,11.4852,467600.0
2008-10-07 13:00:00,17.83,18.05,17.58,17.65,420800.0,11.4916,11.6334,11.3305,11.3756,420800.0
2008-10-07 13:30:00,17.66,17.75,17.5,17.53,446800.0,11.3821,11.4401,11.279,11.2983,446800.0
2008-10-07 14:00:00,17.52,18.01,17.39,17.73,604800.0,11.2918,11.6077,11.2081,11.4272,604800.0
2008-10-07 14:30:00,17.74,17.79,17.5,17.52,497900.0,11.4336,11.4659,11.279,11.2918,497900.0
2008-10-07 15:00:00,17.54,17.55,17.19,17.29,712200.0,11.3047,11.3112,11.0792,11.1436,712200.0
2008-10-07 15:30:00,17.3,17.39,16.94,17.05,1312600.0,11.1501,11.2081,10.918,10.9889,1312600.0
2008-10-08 09:30:00,16.48,17.28,15.21,16.81,2333100.0,10.6216,11.1372,9.803,10.8342,2333100.0
2008-10-08 10:00:00,16.85,17.15,16.71,16.95,1080600.0,10.86,11.0534,10.7698,10.9245,1080600.0
2008-10-08 10:30:00,16.96,17.13,16.74,16.86,1106400.0,10.9309,11.0405,10.7891,10.8665,1106400.0
2008-10-08 11:00:00,16.85,17.1,16.68,16.93,674800.0,10.86,11.0211,10.7505,10.9116,674800.0
2008-10-08 11:30:00,16.93,16.97,16.63,16.82,643200.0,10.9116,10.9374,10.7182,10.8407,643200.0
2008-10-08 12:00:00,16.81,16.83,16.54,16.54,395200.0,10.8342,10.8471,10.6602,10.6602,395200.0
2008-10-08 12:30:00,16.54,16.81,16.52,16.74,345400.0,10.6602,10.8342,10.6473,10.7891,345400.0
2008-10-08 13:00:00,16.74,17.07,16.73,16.88,520200.0,10.7891,11.0018,10.7827,10.8794,520200.0
2008-10-08 13:30:00,16.89,17.48,16.82,17.31,767300.0,10.8858,11.2661,10.8407,11.1565,767300.0
2008-10-08 14:00:00,17.3,17.61,17.11,17.4,787300.0,11.1501,11.3498,11.0276,11.2145,787300.0
2008-10-08 14:30:00,17.4,17.58,17.27,17.55,367000.0,11.2145,11.3305,11.1307,11.3112,367000.0
2008-10-08 15:00:00,17.55,17.74,17.4,17.48,804000.0,11.3112,11.4336,11.2145,11.2661,804000.0
2008-10-08 15:30:00,17.5,17.64,16.97,17.08,1349000.0,11.279,11.3692,10.9374,11.0083,1349000.0
2008-10-09 09:30:00,17.33,17.68,17.02,17.32,643300.0,11.1694,11.395,10.9696,11.1629,643300.0
2008-10-09 10:00:00,17.3,17.33,17.0,17.0,329100.0,11.1501,11.1694,10.9567,10.9567,329100.0
2008-10-09 10:30:00,17.0,17.17,16.67,16.69,472200.0,10.9567,11.0663,10.744,10.7569,472200.0
2008-10-09 11:00:00,16.68,16.71,16.28,16.59,714300.0,10.7505,10.7698,10.4926,10.6924,714300.0
2008-10-09 11:30:00,16.57,16.88,16.48,16.57,409000.0,10.6796,10.8794,10.6216,10.6796,409000.0
2008-10-09 12:00:00,16.57,16.92,16.5,16.84,345600.0,10.6796,10.9051,10.6344,10.8536,345600.0
2008-10-09 12:30:00,16.82,16.87,16.67,16.77,301800.0,10.8407,10.8729,10.744,10.8085,301800.0
2008-10-09 13:00:00,16.76,16.95,16.66,16.82,339700.0,10.802,10.9245,10.7376,10.8407,339700.0
2008-10-09 13:30:00,16.82,16.94,16.65,16.71,489800.0,10.8407,10.918,10.7311,10.7698,489800.0
2008-10-09 14:00:00,16.71,16.81,16.49,16.59,526000.0,10.7698,10.8342,10.628,10.6924,526000.0
2008-10-09 14:30:00,16.59,16.69,16.38,16.38,356100.0,10.6924,10.7569,10.5571,10.5571,356100.0
2008-10-09 15:00:00,16.38,16.4,15.95,16.06,762800.0,10.5571,10.57,10.28,10.3509,762800.0
2008-10-09 15:30:00,16.06,16.13,15.4,15.6,2037700.0,10.3509,10.396,9.9255,10.0544,2037700.0
2008-10-10 09:30:00,14.64,14.99,14.13,14.66,1642900.0,9.4356,9.6612,9.1069,9.4485,1642900.0
2008-10-10 10:00:00,14.67,15.52,14.0,15.03,3092800.0,9.455,10.0028,9.0232,9.687,3092800.0
2008-10-10 10:30:00,15.03,15.1,14.62,14.77,887700.0,9.687,9.7321,9.4228,9.5194,887700.0
2008-10-10 11:00:00,14.75,14.95,14.42,14.44,666100.0,9.5065,9.6354,9.2939,9.3067,666100.0
2008-10-10 11:30:00,14.45,14.61,14.17,14.45,1078200.0,9.3132,9.4163,9.1327,9.3132,1078200.0
2008-10-10 12:00:00,14.44,14.85,14.36,14.74,575400.0,9.3067,9.571,9.2552,9.5001,575400.0
2008-10-10 12:30:00,14.73,14.81,14.39,14.61,715200.0,9.4937,9.5452,9.2745,9.4163,715200.0
2008-10-10 13:00:00,14.61,14.62,14.33,14.41,674300.0,9.4163,9.4228,9.2359,9.2874,674300.0
2008-10-10 13:30:00,14.41,14.42,14.0,14.07,2265600.0,9.2874,9.2939,9.0232,9.0683,2265600.0
2008-10-10 14:00:00,14.08,14.29,13.82,13.85,725600.0,9.0747,9.2101,8.9072,8.9265,725600.0
2008-10-10 14:30:00,13.85,13.98,13.53,13.8,808600.0,8.9265,9.0103,8.7202,8.8943,808600.0
2008-10-10 15:00:00,13.8,15.13,13.74,15.11,1606400.0,8.8943,9.7515,8.8556,9.7386,1606400.0
2008-10-10 15:30:00,15.11,16.69,15.03,16.0,2589300.0,9.7386,10.7569,9.687,10.3122,2589300.0
2008-10-13 09:30:00,16.35,17.08,15.75,16.57,773000.0,10.5378,11.0083,10.1511,10.6796,773000.0
2008-10-13 10:00:00,16.58,16.95,16.36,16.92,384200.0,10.686,10.9245,10.5442,10.9051,384200.0
2008-10-13 10:30:00,16.92,16.95,16.75,16.8,757400.0,10.9051,10.9245,10.7956,10.8278,757400.0
2008-10-13 11:00:00,16.79,16.96,16.67,16.76,410000.0,10.8213,10.9309,10.744,10.802,410000.0
2008-10-13 11:30:00,16.76,16.82,16.67,16.77,1660900.0,10.802,10.8407,10.744,10.8085,1660900.0
2008-10-13 12:00:00,16.78,16.97,16.73,16.95,1021500.0,10.8149,10.9374,10.7827,10.9245,1021500.0
2008-10-13 12:30:00,16.94,17.1,16.91,16.94,548100.0,10.918,11.0211,10.8987,10.918,548100.0
2008-10-13 13:00:00,16.95,17.15,16.9,17.13,300600.0,10.9245,11.0534,10.8922,11.0405,300600.0
2008-10-13 13:30:00,17.14,17.25,16.92,17.0,385000.0,11.0469,11.1178,10.9051,10.9567,385000.0
2008-10-13 14:00:00,17.0,17.04,16.88,16.91,515200.0,10.9567,10.9825,10.8794,10.8987,515200.0
2008-10-13 14:30:00,16.93,17.24,16.87,17.23,318400.0,10.9116,11.1114,10.8729,11.1049,318400.0
2008-10-13 15:00:00,17.23,17.61,17.2,17.52,608100.0,11.1049,11.3498,11.0856,11.2918,608100.0
2008-10-13 15:30:00,17.51,18.24,17.43,18.19,1473400.0,11.2854,11.7559,11.2338,11.7237,1473400.0
2008-10-14 09:30:00,19.36,19.74,18.27,18.28,995700.0,12.4777,12.7227,11.7752,11.7817,995700.0
2008-10-14 10:00:00,18.26,18.47,17.89,18.41,592100.0,11.7688,11.9041,11.5303,11.8655,592100.0
2008-10-14 10:30:00,18.42,18.5,17.75,18.18,427700.0,11.8719,11.9235,11.4401,11.7172,427700.0
2008-10-14 11:00:00,18.15,18.43,17.94,18.31,530800.0,11.6979,11.8783,11.5625,11.801,530800.0
2008-10-14 11:30:00,18.31,18.39,17.93,17.93,452800.0,11.801,11.8526,11.5561,11.5561,452800.0
2008-10-14 12:00:00,17.93,18.07,17.79,18.05,310700.0,11.5561,11.6463,11.4659,11.6334,310700.0
2008-10-14 12:30:00,18.03,18.14,17.95,17.98,242200.0,11.6205,11.6914,11.569,11.5883,242200.0
2008-10-14 13:00:00,17.97,18.07,17.9,18.0,264400.0,11.5819,11.6463,11.5368,11.6012,264400.0
2008-10-14 13:30:00,18.0,18.18,17.89,17.91,367200.0,11.6012,11.7172,11.5303,11.5432,367200.0
2008-10-14 14:00:00,17.89,18.23,17.83,18.04,852700.0,11.5303,11.7494,11.4916,11.627,852700.0
2008-10-14 14:30:00,18.05,18.15,17.77,17.86,613000.0,11.6334,11.6979,11.453,11.511,613000.0
2008-10-14 15:00:00,17.88,18.16,17.84,18.15,656200.0,11.5239,11.7043,11.4981,11.6979,656200.0
2008-10-14 15:30:00,18.16,18.53,18.08,18.13,1133700.0,11.7043,11.9428,11.6528,11.685,1133700.0
2008-10-15 09:30:00,17.88,17.88,16.85,16.99,664700.0,11.5239,11.5239,10.86,10.9503,664700.0
2008-10-15 10:00:00,16.97,17.01,16.71,16.84,357100.0,10.9374,10.9631,10.7698,10.8536,357100.0
2008-10-15 10:30:00,16.86,17.01,16.61,16.74,398300.0,10.8665,10.9631,10.7053,10.7891,398300.0
2008-10-15 11:00:00,16.76,16.78,16.52,16.63,328500.0,10.802,10.8149,10.6473,10.7182,328500.0
2008-10-15 11:30:00,16.63,16.89,16.56,16.85,328500.0,10.7182,10.8858,10.6731,10.86,328500.0
2008-10-15 12:00:00,16.85,16.99,16.76,16.85,323600.0,10.86,10.9503,10.802,10.86,323600.0
2008-10-15 12:30:00,16.86,17.1,16.82,17.0,284500.0,10.8665,11.0211,10.8407,10.9567,284500.0
2008-10-15 13:00:00,17.0,17.03,16.7,16.79,426900.0,10.9567,10.976,10.7633,10.8213,426900.0
2008-10-15 13:30:00,16.79,16.82,16.53,16.72,441500.0,10.8213,10.8407,10.6538,10.7762,441500.0
2008-10-15 14:00:00,16.73,16.74,16.54,16.72,826500.0,10.7827,10.7891,10.6602,10.7762,826500.0
2008-10-15 14:30:00,16.73,16.98,16.72,16.81,509400.0,10.7827,10.9438,10.7762,10.8342,509400.0
2008-10-15 15:00:00,16.81,17.13,16.77,16.92,826800.0,10.8342,11.0405,10.8085,10.9051,826800.0
2008-10-15 15:30:00,16.93,16.94,15.88,16.0,1862200.0,10.9116,10.918,10.2348,10.3122,1862200.0
2008-10-16 09:30:00,17.15,17.35,16.66,17.24,1091700.0,11.0534,11.1823,10.7376,11.1114,1091700.0
2008-10-16 10:00:00,17.24,17.25,16.82,17.06,903400.0,11.1114,11.1178,10.8407,10.9954,903400.0
2008-10-16 10:30:00,17.06,17.18,16.62,16.62,963100.0,10.9954,11.0727,10.7118,10.7118,963100.0
2008-10-16 11:00:00,16.63,16.72,16.31,16.51,1097500.0,10.7182,10.7762,10.512,10.6409,1097500.0
2008-10-16 11:30:00,16.52,17.3,16.49,16.93,859000.0,10.6473,11.1501,10.628,10.9116,859000.0
2008-10-16 12:00:00,16.93,17.5,16.83,17.15,855600.0,10.9116,11.279,10.8471,11.0534,855600.0
2008-10-16 12:30:00,17.13,17.37,16.95,17.08,864600.0,11.0405,11.1952,10.9245,11.0083,864600.0
2008-10-16 13:00:00,17.07,17.26,17.0,17.07,595200.0,11.0018,11.1243,10.9567,11.0018,595200.0
2008-10-16 13:30:00,17.08,17.4,16.91,17.23,568400.0,11.0083,11.2145,10.8987,11.1049,568400.0
2008-10-16 14:00:00,17.23,17.32,16.93,17.01,986800.0,11.1049,11.1629,10.9116,10.9631,986800.0
2008-10-16 14:30:00,17.02,17.49,16.98,17.27,915300.0,10.9696,11.2725,10.9438,11.1307,915300.0
2008-10-16 15:00:00,17.27,17.64,17.16,17.56,1239000.0,11.1307,11.3692,11.0598,11.3176,1239000.0
2008-10-16 15:30:00,17.56,17.89,17.37,17.82,1642000.0,11.3176,11.5303,11.1952,11.4852,1642000.0
2008-10-17 09:30:00,18.13,18.9,17.41,18.7,1713500.0,11.685,12.1813,11.2209,12.0524,1713500.0
2008-10-17 10:00:00,18.69,18.96,18.49,18.54,1167700.0,12.0459,12.2199,11.917,11.9492,1167700.0
2008-10-17 10:30:00,18.54,18.62,18.43,18.52,2119800.0,11.9492,12.0008,11.8783,11.9364,2119800.0
2008-10-17 11:00:00,18.54,18.8,18.5,18.6,452000.0,11.9492,12.1168,11.9235,11.9879,452000.0
2008-10-17 11:30:00,18.59,18.69,18.47,18.51,510100.0,11.9815,12.0459,11.9041,11.9299,510100.0
2008-10-17 12:00:00,18.51,18.75,18.51,18.66,367100.0,11.9299,12.0846,11.9299,12.0266,367100.0
2008-10-17 12:30:00,18.66,19.08,18.55,18.93,1819400.0,12.0266,12.2973,11.9557,12.2006,1819400.0
2008-10-17 13:00:00,18.93,19.23,18.93,19.09,713800.0,12.2006,12.394,12.2006,12.3037,713800.0
2008-10-17 13:30:00,19.09,19.22,18.94,19.01,807700.0,12.3037,12.3875,12.207,12.2522,807700.0
2008-10-17 14:00:00,19.02,19.11,18.8,18.9,549000.0,12.2586,12.3166,12.1168,12.1813,549000.0
2008-10-17 14:30:00,18.9,19.01,18.61,18.92,610000.0,12.1813,12.2522,11.9944,12.1942,610000.0
2008-10-17 15:00:00,18.93,19.04,18.48,18.6,1052100.0,12.2006,12.2715,11.9106,11.9879,1052100.0
2008-10-17 15:30:00,18.61,18.72,18.3,18.32,1376000.0,11.9944,12.0653,11.7946,11.8075,1376000.0
2008-10-20 09:30:00,18.8,19.49,18.65,19.49,1293800.0,12.1168,12.5615,12.0201,12.5615,1293800.0
2008-10-20 10:00:00,19.49,19.78,19.34,19.4,738700.0,12.5615,12.7484,12.4649,12.5035,738700.0
2008-10-20 10:30:00,19.41,19.64,19.33,19.34,609900.0,12.51,12.6582,12.4584,12.4649,609900.0
2008-10-20 11:00:00,19.35,19.39,18.87,19.17,1040200.0,12.4713,12.4971,12.1619,12.3553,1040200.0
2008-10-20 11:30:00,19.17,19.44,19.13,19.36,682000.0,12.3553,12.5293,12.3295,12.4777,682000.0
2008-10-20 12:00:00,19.35,19.62,19.33,19.5,345800.0,12.4713,12.6453,12.4584,12.568,345800.0
2008-10-20 12:30:00,19.49,19.59,19.36,19.53,253400.0,12.5615,12.626,12.4777,12.5873,253400.0
2008-10-20 13:00:00,19.54,19.59,19.34,19.56,287100.0,12.5938,12.626,12.4649,12.6066,287100.0
2008-10-20 13:30:00,19.56,19.66,19.45,19.51,419300.0,12.6066,12.6711,12.5358,12.5744,419300.0
2008-10-20 14:00:00,19.51,19.64,19.38,19.47,495600.0,12.5744,12.6582,12.4906,12.5486,495600.0
2008-10-20 14:30:00,19.47,19.61,19.36,19.59,621300.0,12.5486,12.6389,12.4777,12.626,621300.0
2008-10-20 15:00:00,19.59,19.67,19.42,19.65,589700.0,12.626,12.6775,12.5164,12.6647,589700.0
2008-10-20 15:30:00,19.65,19.98,19.57,19.85,1915300.0,12.6647,12.8773,12.6131,12.7936,1915300.0
2008-10-21 09:30:00,19.35,19.86,19.05,19.53,597300.0,12.4713,12.8,12.2779,12.5873,597300.0
2008-10-21 10:00:00,19.55,19.9,19.49,19.79,320900.0,12.6002,12.8258,12.5615,12.7549,320900.0
2008-10-21 10:30:00,19.8,20.09,19.75,19.89,590400.0,12.7613,12.9482,12.7291,12.8193,590400.0
2008-10-21 11:00:00,19.89,20.12,19.89,20.0,306200.0,12.8193,12.9676,12.8193,12.8902,306200.0
2008-10-21 11:30:00,20.0,20.11,19.72,19.78,333300.0,12.8902,12.9611,12.7098,12.7484,333300.0
2008-10-21 12:00:00,19.77,19.87,19.62,19.66,360300.0,12.742,12.8064,12.6453,12.6711,360300.0
2008-10-21 12:30:00,19.66,19.86,19.5,19.5,358100.0,12.6711,12.8,12.568,12.568,358100.0
2008-10-21 13:00:00,19.5,19.66,19.45,19.59,332400.0,12.568,12.6711,12.5358,12.626,332400.0
2008-10-21 13:30:00,19.6,19.82,19.53,19.69,407400.0,12.6324,12.7742,12.5873,12.6904,407400.0
2008-10-21 14:00:00,19.69,19.91,19.69,19.89,543900.0,12.6904,12.8322,12.6904,12.8193,543900.0
2008-10-21 14:30:00,19.88,20.13,19.87,20.02,398700.0,12.8129,12.974,12.8064,12.9031,398700.0
2008-10-21 15:00:00,20.02,20.09,19.62,19.63,591800.0,12.9031,12.9482,12.6453,12.6518,591800.0
2008-10-21 15:30:00,19.63,19.77,19.44,19.47,1013000.0,12.6518,12.742,12.5293,12.5486,1013000.0
2008-10-22 09:30:00,19.15,19.15,18.19,18.2,865400.0,12.3424,12.3424,11.7237,11.7301,865400.0
2008-10-22 10:00:00,18.2,18.3,18.0,18.11,540400.0,11.7301,11.7946,11.6012,11.6721,540400.0
2008-10-22 10:30:00,18.1,18.5,18.1,18.5,480800.0,11.6657,11.9235,11.6657,11.9235,480800.0
2008-10-22 11:00:00,18.49,18.5,18.2,18.35,483500.0,11.917,11.9235,11.7301,11.8268,483500.0
2008-10-22 11:30:00,18.35,18.54,18.33,18.36,379700.0,11.8268,11.9492,11.8139,11.8332,379700.0
2008-10-22 12:00:00,18.36,18.72,18.33,18.63,515900.0,11.8332,12.0653,11.8139,12.0073,515900.0
2008-10-22 12:30:00,18.63,18.67,18.57,18.62,275300.0,12.0073,12.033,11.9686,12.0008,275300.0
2008-10-22 13:00:00,18.62,18.62,18.2,18.26,349000.0,12.0008,12.0008,11.7301,11.7688,349000.0
2008-10-22 13:30:00,18.26,18.27,18.05,18.17,346700.0,11.7688,11.7752,11.6334,11.7108,346700.0
2008-10-22 14:00:00,18.18,18.3,18.02,18.3,538800.0,11.7172,11.7946,11.6141,11.7946,538800.0
2008-10-22 14:30:00,18.3,18.3,18.0,18.12,454200.0,11.7946,11.7946,11.6012,11.6786,454200.0
2008-10-22 15:00:00,18.12,18.24,17.92,17.93,815600.0,11.6786,11.7559,11.5496,11.5561,815600.0
2008-10-22 15:30:00,17.92,17.99,17.39,17.96,2217300.0,11.5496,11.5948,11.2081,11.5754,2217300.0
2008-10-23 09:30:00,18.24,18.54,17.95,18.25,679400.0,11.7559,11.9492,11.569,11.7623,679400.0
2008-10-23 10:00:00,18.25,18.5,18.12,18.21,504900.0,11.7623,11.9235,11.6786,11.7366,504900.0
2008-10-23 10:30:00,18.21,19.2,18.16,19.17,683900.0,11.7366,12.3746,11.7043,12.3553,683900.0
2008-10-23 11:00:00,19.17,19.22,18.77,18.85,470700.0,12.3553,12.3875,12.0975,12.149,470700.0
2008-10-23 11:30:00,18.84,18.93,18.72,18.83,457600.0,12.1426,12.2006,12.0653,12.1362,457600.0
2008-10-23 12:00:00,18.82,18.84,18.24,18.27,515600.0,12.1297,12.1426,11.7559,11.7752,515600.0
2008-10-23 12:30:00,18.28,18.34,18.0,18.01,735600.0,11.7817,11.8203,11.6012,11.6077,735600.0
2008-10-23 13:00:00,18.01,18.17,17.8,17.93,492600.0,11.6077,11.7108,11.4723,11.5561,492600.0
2008-10-23 13:30:00,17.92,18.01,17.6,17.61,572100.0,11.5496,11.6077,11.3434,11.3498,572100.0
2008-10-23 14:00:00,17.6,17.72,17.11,17.28,1103200.0,11.3434,11.4207,11.0276,11.1372,1103200.0
2008-10-23 14:30:00,17.29,17.68,17.2,17.42,763700.0,11.1436,11.395,11.0856,11.2274,763700.0
2008-10-23 15:00:00,17.43,17.91,17.3,17.8,941600.0,11.2338,11.5432,11.1501,11.4723,941600.0
2008-10-23 15:30:00,17.82,18.24,17.51,18.15,1577800.0,11.4852,11.7559,11.2854,11.6979,1577800.0
2008-10-24 09:30:00,16.77,17.5,16.0,17.42,780000.0,10.8085,11.279,10.3122,11.2274,780000.0
2008-10-24 10:00:00,17.45,17.73,16.97,17.17,710100.0,11.2467,11.4272,10.9374,11.0663,710100.0
2008-10-24 10:30:00,17.14,17.35,16.96,17.24,462300.0,11.0469,11.1823,10.9309,11.1114,462300.0
2008-10-24 11:00:00,17.25,17.6,17.16,17.56,374500.0,11.1178,11.3434,11.0598,11.3176,374500.0
2008-10-24 11:30:00,17.57,18.0,17.51,17.68,435700.0,11.3241,11.6012,11.2854,11.395,435700.0
2008-10-24 12:00:00,17.65,17.74,17.43,17.45,385200.0,11.3756,11.4336,11.2338,11.2467,385200.0
2008-10-24 12:30:00,17.45,17.48,17.25,17.37,317000.0,11.2467,11.2661,11.1178,11.1952,317000.0
2008-10-24 13:00:00,17.37,17.59,17.34,17.38,449200.0,11.1952,11.337,11.1758,11.2016,449200.0
2008-10-24 13:30:00,17.38,17.38,16.97,17.0,496300.0,11.2016,11.2016,10.9374,10.9567,496300.0
2008-10-24 14:00:00,16.99,17.49,16.92,17.36,559100.0,10.9503,11.2725,10.9051,11.1887,559100.0
2008-10-24 14:30:00,17.36,17.76,17.34,17.73,590800.0,11.1887,11.4465,11.1758,11.4272,590800.0
2008-10-24 15:00:00,17.73,18.0,17.49,17.75,751400.0,11.4272,11.6012,11.2725,11.4401,751400.0
2008-10-24 15:30:00,17.75,17.86,17.48,17.51,2089500.0,11.4401,11.511,11.2661,11.2854,2089500.0
2008-10-27 09:30:00,17.12,17.76,16.91,17.74,469800.0,11.034,11.4465,10.8987,11.4336,469800.0
2008-10-27 10:00:00,17.76,18.36,17.76,18.15,861000.0,11.4465,11.8332,11.4465,11.6979,861000.0
2008-10-27 10:30:00,18.16,18.66,17.92,18.58,611700.0,11.7043,12.0266,11.5496,11.975,611700.0
2008-10-27 11:00:00,18.61,18.72,18.27,18.37,818700.0,11.9944,12.0653,11.7752,11.8397,818700.0
2008-10-27 11:30:00,18.38,18.52,18.26,18.51,337100.0,11.8461,11.9364,11.7688,11.9299,337100.0
2008-10-27 12:00:00,18.49,18.97,18.49,18.88,510000.0,11.917,12.2264,11.917,12.1684,510000.0
2008-10-27 12:30:00,18.89,19.2,18.72,19.18,475000.0,12.1748,12.3746,12.0653,12.3617,475000.0
2008-10-27 13:00:00,19.17,19.37,19.0,19.36,364900.0,12.3553,12.4842,12.2457,12.4777,364900.0
2008-10-27 13:30:00,19.36,19.57,19.01,19.03,494900.0,12.4777,12.6131,12.2522,12.2651,494900.0
2008-10-27 14:00:00,19.04,19.06,18.56,18.57,535800.0,12.2715,12.2844,11.9621,11.9686,535800.0
2008-10-27 14:30:00,18.57,18.73,18.27,18.32,808800.0,11.9686,12.0717,11.7752,11.8075,808800.0
2008-10-27 15:00:00,18.32,18.57,18.28,18.38,706100.0,11.8075,11.9686,11.7817,11.8461,706100.0
2008-10-27 15:30:00,18.39,18.47,17.83,17.9,1511600.0,11.8526,11.9041,11.4916,11.5368,1511600.0
2008-10-28 09:30:00,19.0,19.45,18.46,19.32,551800.0,12.2457,12.5358,11.8977,12.452,551800.0
2008-10-28 10:00:00,19.31,19.31,18.75,18.89,563700.0,12.4455,12.4455,12.0846,12.1748,563700.0
2008-10-28 10:30:00,18.89,19.1,18.68,18.72,691100.0,12.1748,12.3102,12.0395,12.0653,691100.0
2008-10-28 11:00:00,18.69,18.94,18.66,18.93,534600.0,12.0459,12.207,12.0266,12.2006,534600.0
2008-10-28 11:30:00,18.93,19.15,18.91,19.03,437600.0,12.2006,12.3424,12.1877,12.2651,437600.0
2008-10-28 12:00:00,19.02,19.38,18.95,19.14,501500.0,12.2586,12.4906,12.2135,12.336,501500.0
2008-10-28 12:30:00,19.14,19.5,19.14,19.47,384600.0,12.336,12.568,12.336,12.5486,384600.0
2008-10-28 13:00:00,19.48,19.7,19.4,19.57,444900.0,12.5551,12.6969,12.5035,12.6131,444900.0
2008-10-28 13:30:00,19.57,19.61,19.13,19.16,494600.0,12.6131,12.6389,12.3295,12.3488,494600.0
2008-10-28 14:00:00,19.16,19.43,19.14,19.42,458500.0,12.3488,12.5229,12.336,12.5164,458500.0
2008-10-28 14:30:00,19.41,19.94,19.41,19.89,830300.0,12.51,12.8516,12.51,12.8193,830300.0
2008-10-28 15:00:00,19.89,20.18,19.65,20.17,1026600.0,12.8193,13.0062,12.6647,12.9998,1026600.0
2008-10-28 15:30:00,20.16,21.0,20.09,20.99,1923200.0,12.9934,13.5347,12.9482,13.5283,1923200.0
2008-10-29 09:30:00,20.7,21.69,20.21,21.1,791700.0,13.3414,13.9795,13.0256,13.5992,791700.0
2008-10-29 10:00:00,21.1,21.8,21.05,21.59,671000.0,13.5992,14.0504,13.567,13.915,671000.0
2008-10-29 10:30:00,21.59,21.6,20.97,21.1,642700.0,13.915,13.9215,13.5154,13.5992,642700.0
2008-10-29 11:00:00,21.11,21.58,21.06,21.47,691600.0,13.6056,13.9086,13.5734,13.8377,691600.0
2008-10-29 11:30:00,21.46,21.76,21.42,21.7,863800.0,13.8312,14.0246,13.8054,13.9859,863800.0
2008-10-29 12:00:00,21.69,21.89,21.49,21.84,386700.0,13.9795,14.1084,13.8506,14.0761,386700.0
2008-10-29 12:30:00,21.83,22.0,21.56,21.59,584300.0,14.0697,14.1793,13.8957,13.915,584300.0
2008-10-29 13:00:00,21.59,21.87,21.53,21.79,306700.0,13.915,14.0955,13.8763,14.0439,306700.0
2008-10-29 13:30:00,21.8,22.02,21.58,21.61,446000.0,14.0504,14.1921,13.9086,13.9279,446000.0
2008-10-29 14:00:00,21.61,21.75,21.21,21.49,658200.0,13.9279,14.0181,13.6701,13.8506,658200.0
2008-10-29 14:30:00,21.5,21.89,21.23,21.79,713300.0,13.857,14.1084,13.683,14.0439,713300.0
2008-10-29 15:00:00,21.8,22.78,21.63,22.64,963700.0,14.0504,14.682,13.9408,14.5917,963700.0
2008-10-29 15:30:00,22.65,22.82,21.37,21.37,2176900.0,14.5982,14.7078,13.7732,13.7732,2176900.0
2008-10-30 09:30:00,22.19,22.58,21.88,22.48,759500.0,14.3017,14.5531,14.1019,14.4886,759500.0
2008-10-30 10:00:00,22.47,22.79,22.04,22.06,694800.0,14.4822,14.6884,14.205,14.2179,694800.0
2008-10-30 10:30:00,22.06,22.25,21.64,22.12,688000.0,14.2179,14.3404,13.9472,14.2566,688000.0
2008-10-30 11:00:00,22.11,22.42,22.02,22.23,429100.0,14.2502,14.45,14.1921,14.3275,429100.0
2008-10-30 11:30:00,22.25,22.28,21.54,21.68,663700.0,14.3404,14.3597,13.8828,13.973,663700.0
2008-10-30 12:00:00,21.67,21.94,21.62,21.78,255500.0,13.9666,14.1406,13.9343,14.0375,255500.0
2008-10-30 12:30:00,21.79,22.05,21.77,21.85,254600.0,14.0439,14.2115,14.031,14.0826,254600.0
2008-10-30 13:00:00,21.85,22.18,21.82,22.0,543600.0,14.0826,14.2953,14.0632,14.1793,543600.0
2008-10-30 13:30:00,21.99,22.16,21.81,22.08,421300.0,14.1728,14.2824,14.0568,14.2308,421300.0
2008-10-30 14:00:00,22.06,22.46,22.06,22.37,349900.0,14.2179,14.4757,14.2179,14.4177,349900.0
2008-10-30 14:30:00,22.36,22.6,22.24,22.52,365100.0,14.4113,14.566,14.3339,14.5144,365100.0
2008-10-30 15:00:00,22.53,22.65,22.19,22.45,804300.0,14.5208,14.5982,14.3017,14.4693,804300.0
2008-10-30 15:30:00,22.45,22.62,22.18,22.55,1312200.0,14.4693,14.5789,14.2953,14.5337,1312200.0
2008-10-31 09:30:00,22.37,22.85,21.5,21.92,780500.0,14.4177,14.7271,13.857,14.1277,780500.0
2008-10-31 10:00:00,21.91,22.22,21.86,21.97,533100.0,14.1212,14.321,14.089,14.1599,533100.0
2008-10-31 10:30:00,21.94,22.01,21.34,21.4,498400.0,14.1406,14.1857,13.7539,13.7925,498400.0
2008-10-31 11:00:00,21.4,21.73,21.38,21.67,569000.0,13.7925,14.0052,13.7797,13.9666,569000.0
2008-10-31 11:30:00,21.67,21.73,21.46,21.6,366600.0,13.9666,14.0052,13.8312,13.9215,366600.0
2008-10-31 12:00:00,21.6,21.91,21.6,21.77,244200.0,13.9215,14.1212,13.9215,14.031,244200.0
2008-10-31 12:30:00,21.76,21.79,21.45,21.52,277700.0,14.0246,14.0439,13.8248,13.8699,277700.0
2008-10-31 13:00:00,21.52,21.93,21.49,21.84,389500.0,13.8699,14.1341,13.8506,14.0761,389500.0
2008-10-31 13:30:00,21.86,22.0,21.79,21.83,373500.0,14.089,14.1793,14.0439,14.0697,373500.0
2008-10-31 14:00:00,21.83,21.88,21.44,21.44,665400.0,14.0697,14.1019,13.8183,13.8183,665400.0
2008-10-31 14:30:00,21.45,21.47,21.15,21.22,1099900.0,13.8248,13.8377,13.6314,13.6765,1099900.0
2008-10-31 15:00:00,21.23,21.3,21.06,21.29,1638000.0,13.683,13.7281,13.5734,13.7217,1638000.0
2008-10-31 15:30:00,21.29,21.47,20.63,20.75,3618400.0,13.7217,13.8377,13.2963,13.3736,3618400.0
2008-11-03 09:30:00,21.0,21.95,20.84,21.68,698800.0,13.5347,14.147,13.4316,13.973,698800.0
2008-11-03 10:00:00,21.66,21.69,21.07,21.2,379000.0,13.9601,13.9795,13.5799,13.6636,379000.0
2008-11-03 10:30:00,21.2,21.41,21.07,21.3,266800.0,13.6636,13.799,13.5799,13.7281,266800.0
2008-11-03 11:00:00,21.29,21.36,21.06,21.27,219500.0,13.7217,13.7668,13.5734,13.7088,219500.0
2008-11-03 11:30:00,21.27,21.42,21.25,21.29,271600.0,13.7088,13.8054,13.6959,13.7217,271600.0
2008-11-03 12:00:00,21.28,21.29,21.04,21.07,301000.0,13.7152,13.7217,13.5605,13.5799,301000.0
2008-11-03 12:30:00,21.07,21.14,20.97,20.99,308600.0,13.5799,13.625,13.5154,13.5283,308600.0
2008-11-03 13:00:00,21.0,21.13,20.95,21.04,238300.0,13.5347,13.6185,13.5025,13.5605,238300.0
2008-11-03 13:30:00,21.03,21.04,20.88,20.91,239400.0,13.5541,13.5605,13.4574,13.4767,239400.0
2008-11-03 14:00:00,20.91,21.03,20.86,20.93,423400.0,13.4767,13.5541,13.4445,13.4896,423400.0
2008-11-03 14:30:00,20.95,21.07,20.82,20.83,352400.0,13.5025,13.5799,13.4187,13.4252,352400.0
2008-11-03 15:00:00,20.84,20.97,20.73,20.93,759500.0,13.4316,13.5154,13.3607,13.4896,759500.0
2008-11-03 15:30:00,20.94,21.3,20.93,21.12,1123000.0,13.4961,13.7281,13.4896,13.6121,1123000.0
2008-11-04 09:30:00,23.65,24.86,23.65,24.65,3323500.0,15.2427,16.0226,15.2427,15.8872,3323500.0
2008-11-04 10:00:00,24.65,25.07,24.27,24.74,2240600.0,15.8872,16.1579,15.6423,15.9452,2240600.0
2008-11-04 10:30:00,24.72,25.78,24.68,25.43,1917100.0,15.9323,16.6155,15.9065,16.3899,1917100.0
2008-11-04 11:00:00,25.43,25.71,24.75,24.92,1441700.0,16.3899,16.5704,15.9517,16.0612,1441700.0
2008-11-04 11:30:00,24.92,25.05,24.54,24.91,1246300.0,16.0612,16.145,15.8163,16.0548,1246300.0
2008-11-04 12:00:00,24.91,24.94,24.35,24.47,1002300.0,16.0548,16.0741,15.6939,15.7712,1002300.0
2008-11-04 12:30:00,24.47,24.65,24.29,24.39,678500.0,15.7712,15.8872,15.6552,15.7196,678500.0
2008-11-04 13:00:00,24.39,24.65,24.34,24.62,511300.0,15.7196,15.8872,15.6874,15.8679,511300.0
2008-11-04 13:30:00,24.62,24.65,24.4,24.59,441500.0,15.8679,15.8872,15.7261,15.8485,441500.0
2008-11-04 14:00:00,24.59,24.62,24.25,24.28,473900.0,15.8485,15.8679,15.6294,15.6487,473900.0
2008-11-04 14:30:00,24.28,24.32,23.9,24.06,1099700.0,15.6487,15.6745,15.4038,15.5069,1099700.0
2008-11-04 15:00:00,24.08,24.17,23.95,24.06,1117100.0,15.5198,15.5778,15.4361,15.5069,1117100.0
2008-11-04 15:30:00,24.07,24.34,24.05,24.23,2391200.0,15.5134,15.6874,15.5005,15.6165,2391200.0
2008-11-05 09:30:00,24.18,25.3,24.07,25.08,1236700.0,15.5843,16.3061,15.5134,16.1644,1236700.0
2008-11-05 10:00:00,25.11,25.75,24.98,25.74,1204500.0,16.1837,16.5962,16.0999,16.5897,1204500.0
2008-11-05 10:30:00,25.74,25.83,25.3,25.5,938500.0,16.5897,16.6477,16.3061,16.435,938500.0
2008-11-05 11:00:00,25.51,25.58,24.85,24.88,665400.0,16.4415,16.4866,16.0161,16.0354,665400.0
2008-11-05 11:30:00,24.88,25.03,24.83,24.9,441000.0,16.0354,16.1321,16.0032,16.0483,441000.0
2008-11-05 12:00:00,24.9,24.99,24.76,24.83,533800.0,16.0483,16.1063,15.9581,16.0032,533800.0
2008-11-05 12:30:00,24.83,24.83,24.54,24.63,434700.0,16.0032,16.0032,15.8163,15.8743,434700.0
2008-11-05 13:00:00,24.63,24.84,24.51,24.65,442600.0,15.8743,16.0097,15.797,15.8872,442600.0
2008-11-05 13:30:00,24.65,24.66,24.41,24.48,479000.0,15.8872,15.8937,15.7325,15.7776,479000.0
2008-11-05 14:00:00,24.48,24.54,24.26,24.39,446100.0,15.7776,15.8163,15.6359,15.7196,446100.0
2008-11-05 14:30:00,24.37,24.67,24.32,24.35,767000.0,15.7067,15.9001,15.6745,15.6939,767000.0
2008-11-05 15:00:00,24.34,24.45,24.11,24.24,630200.0,15.6874,15.7583,15.5392,15.623,630200.0
2008-11-05 15:30:00,24.24,24.27,23.55,23.69,1630500.0,15.623,15.6423,15.1782,15.2685,1630500.0
2008-11-06 09:30:00,23.42,23.97,23.0,23.59,762200.0,15.0945,15.4489,14.8238,15.204,762200.0
2008-11-06 10:00:00,23.58,23.66,22.8,22.92,580500.0,15.1976,15.2491,14.6949,14.7722,580500.0
2008-11-06 10:30:00,22.89,23.13,22.22,22.33,882500.0,14.7529,14.9076,14.321,14.3919,882500.0
2008-11-06 11:00:00,22.33,22.59,21.86,22.23,685000.0,14.3919,14.5595,14.089,14.3275,685000.0
2008-11-06 11:30:00,22.24,22.27,21.81,21.95,606600.0,14.3339,14.3533,14.0568,14.147,606600.0
2008-11-06 12:00:00,21.95,21.95,21.26,21.29,805400.0,14.147,14.147,13.7023,13.7217,805400.0
2008-11-06 12:30:00,21.28,21.54,21.13,21.41,667600.0,13.7152,13.8828,13.6185,13.799,667600.0
2008-11-06 13:00:00,21.41,21.44,21.08,21.36,448200.0,13.799,13.8183,13.5863,13.7668,448200.0
2008-11-06 13:30:00,21.34,21.39,21.01,21.39,534800.0,13.7539,13.7861,13.5412,13.7861,534800.0
2008-11-06 14:00:00,21.39,21.64,21.3,21.4,861500.0,13.7861,13.9472,13.7281,13.7925,861500.0
2008-11-06 14:30:00,21.4,21.81,21.39,21.53,1031200.0,13.7925,14.0568,13.7861,13.8763,1031200.0
2008-11-06 15:00:00,21.54,21.62,21.03,21.15,986300.0,13.8828,13.9343,13.5541,13.6314,986300.0
2008-11-06 15:30:00,21.16,21.17,20.0,20.27,3791800.0,13.6379,13.6443,12.8902,13.0643,3791800.0
2008-11-07 09:30:00,20.99,21.97,20.89,21.61,991100.0,13.5283,14.1599,13.4638,13.9279,991100.0
2008-11-07 10:00:00,21.63,22.82,21.59,22.71,944100.0,13.9408,14.7078,13.915,14.6369,944100.0
2008-11-07 10:30:00,22.7,22.9,22.21,22.33,836500.0,14.6304,14.7593,14.3146,14.3919,836500.0
2008-11-07 11:00:00,22.33,22.46,21.95,22.04,730600.0,14.3919,14.4757,14.147,14.205,730600.0
2008-11-07 11:30:00,22.03,22.7,21.99,22.63,462000.0,14.1986,14.6304,14.1728,14.5853,462000.0
2008-11-07 12:00:00,22.64,22.73,22.34,22.46,305300.0,14.5917,14.6497,14.3984,14.4757,305300.0
2008-11-07 12:30:00,22.47,22.75,22.34,22.68,293500.0,14.4822,14.6626,14.3984,14.6175,293500.0
2008-11-07 13:00:00,22.68,22.75,22.31,22.56,351800.0,14.6175,14.6626,14.3791,14.5402,351800.0
2008-11-07 13:30:00,22.55,22.59,22.34,22.5,257400.0,14.5337,14.5595,14.3984,14.5015,257400.0
2008-11-07 14:00:00,22.5,22.55,22.44,22.51,281600.0,14.5015,14.5337,14.4628,14.508,281600.0
2008-11-07 14:30:00,22.52,22.79,22.32,22.32,484100.0,14.5144,14.6884,14.3855,14.3855,484100.0
2008-11-07 15:00:00,22.32,22.48,22.15,22.23,577400.0,14.3855,14.4886,14.2759,14.3275,577400.0
2008-11-07 15:30:00,22.25,22.58,22.18,22.57,1212200.0,14.3404,14.5531,14.2953,14.5466,1212200.0
2008-11-10 09:30:00,23.6,24.62,23.56,24.22,1251700.0,15.2105,15.8679,15.1847,15.6101,1251700.0
2008-11-10 10:00:00,24.23,24.6,23.97,24.5,654300.0,15.6165,15.855,15.4489,15.7905,654300.0
2008-11-10 10:30:00,24.5,24.52,23.86,24.06,723600.0,15.7905,15.8034,15.378,15.5069,723600.0
2008-11-10 11:00:00,24.06,24.15,23.9,24.12,470000.0,15.5069,15.565,15.4038,15.5456,470000.0
2008-11-10 11:30:00,24.12,24.19,23.79,23.82,424800.0,15.5456,15.5907,15.3329,15.3523,424800.0
2008-11-10 12:00:00,23.83,24.31,23.82,24.19,398900.0,15.3587,15.6681,15.3523,15.5907,398900.0
2008-11-10 12:30:00,24.17,24.21,23.81,23.83,334500.0,15.5778,15.6036,15.3458,15.3587,334500.0
2008-11-10 13:00:00,23.84,23.95,23.64,23.9,407800.0,15.3652,15.4361,15.2363,15.4038,407800.0
2008-11-10 13:30:00,23.9,23.96,23.74,23.82,361700.0,15.4038,15.4425,15.3007,15.3523,361700.0
2008-11-10 14:00:00,23.83,24.05,23.71,23.76,376400.0,15.3587,15.5005,15.2814,15.3136,376400.0
2008-11-10 14:30:00,23.77,23.79,23.37,23.41,529100.0,15.32,15.3329,15.0622,15.088,529100.0
2008-11-10 15:00:00,23.39,23.56,23.14,23.34,509800.0,15.0751,15.1847,14.914,15.0429,509800.0
2008-11-10 15:30:00,23.34,23.61,23.3,23.59,1035200.0,15.0429,15.2169,15.0171,15.204,1035200.0
2008-11-11 09:30:00,23.3,23.3,22.28,22.32,551400.0,15.0171,15.0171,14.3597,14.3855,551400.0
2008-11-11 10:00:00,22.33,23.11,22.27,23.06,597800.0,14.3919,14.8947,14.3533,14.8624,597800.0
2008-11-11 10:30:00,23.06,23.96,23.0,23.57,882800.0,14.8624,15.4425,14.8238,15.1911,882800.0
2008-11-11 11:00:00,23.57,24.2,23.47,23.85,851100.0,15.1911,15.5972,15.1267,15.3716,851100.0
2008-11-11 11:30:00,23.84,24.15,23.57,23.81,513400.0,15.3652,15.565,15.1911,15.3458,513400.0
2008-11-11 12:00:00,23.8,23.82,23.3,23.35,533200.0,15.3394,15.3523,15.0171,15.0493,533200.0
2008-11-11 12:30:00,23.35,23.56,23.35,23.45,605700.0,15.0493,15.1847,15.0493,15.1138,605700.0
2008-11-11 13:00:00,23.47,23.6,23.46,23.52,311000.0,15.1267,15.2105,15.1202,15.1589,311000.0
2008-11-11 13:30:00,23.52,23.83,23.45,23.82,435800.0,15.1589,15.3587,15.1138,15.3523,435800.0
2008-11-11 14:00:00,23.82,24.73,23.78,24.69,620400.0,15.3523,15.9388,15.3265,15.913,620400.0
2008-11-11 14:30:00,24.69,24.73,24.18,24.37,819000.0,15.913,15.9388,15.5843,15.7067,819000.0
2008-11-11 15:00:00,24.37,24.82,24.27,24.39,847500.0,15.7067,15.9968,15.6423,15.7196,847500.0
2008-11-11 15:30:00,24.4,24.4,23.86,24.18,1455200.0,15.7261,15.7261,15.378,15.5843,1455200.0
2008-11-12 09:30:00,23.61,24.76,23.5,24.32,909600.0,15.2169,15.9581,15.146,15.6745,909600.0
2008-11-12 10:00:00,24.33,24.95,24.2,24.6,821900.0,15.681,16.0806,15.5972,15.855,821900.0
2008-11-12 10:30:00,24.6,24.68,24.05,24.29,888100.0,15.855,15.9065,15.5005,15.6552,888100.0
2008-11-12 11:00:00,24.29,24.39,23.9,24.26,571200.0,15.6552,15.7196,15.4038,15.6359,571200.0
2008-11-12 11:30:00,24.29,24.58,24.2,24.49,514500.0,15.6552,15.8421,15.5972,15.7841,514500.0
2008-11-12 12:00:00,24.49,24.55,24.26,24.51,500400.0,15.7841,15.8228,15.6359,15.797,500400.0
2008-11-12 12:30:00,24.49,24.55,24.37,24.53,433300.0,15.7841,15.8228,15.7067,15.8099,433300.0
2008-11-12 13:00:00,24.53,24.6,24.39,24.46,400400.0,15.8099,15.855,15.7196,15.7648,400400.0
2008-11-12 13:30:00,24.46,24.65,24.41,24.54,390100.0,15.7648,15.8872,15.7325,15.8163,390100.0
2008-11-12 14:00:00,24.55,24.85,24.38,24.77,488300.0,15.8228,16.0161,15.7132,15.9646,488300.0
2008-11-12 14:30:00,24.77,25.0,24.72,24.77,600600.0,15.9646,16.1128,15.9323,15.9646,600600.0
2008-11-12 15:00:00,24.77,24.91,24.75,24.8,911900.0,15.9646,16.0548,15.9517,15.9839,911900.0
2008-11-12 15:30:00,24.79,24.91,24.49,24.58,1767500.0,15.9774,16.0548,15.7841,15.8421,1767500.0
2008-11-13 09:30:00,25.09,25.55,24.44,24.51,905500.0,16.1708,16.4673,15.7519,15.797,905500.0
2008-11-13 10:00:00,24.51,25.06,24.29,25.0,721500.0,15.797,16.1515,15.6552,16.1128,721500.0
2008-11-13 10:30:00,25.01,25.03,24.65,24.8,570000.0,16.1192,16.1321,15.8872,15.9839,570000.0
2008-11-13 11:00:00,24.79,25.0,24.49,24.99,933000.0,15.9774,16.1128,15.7841,16.1063,933000.0
2008-11-13 11:30:00,24.98,25.13,24.55,24.79,692400.0,16.0999,16.1966,15.8228,15.9774,692400.0
2008-11-13 12:00:00,24.8,24.97,24.52,24.54,670400.0,15.9839,16.0935,15.8034,15.8163,670400.0
2008-11-13 12:30:00,24.55,24.76,23.59,23.61,921600.0,15.8228,15.9581,15.204,15.2169,921600.0
2008-11-13 13:00:00,23.62,24.17,23.5,24.17,608400.0,15.2234,15.5778,15.146,15.5778,608400.0
2008-11-13 13:30:00,24.19,24.83,23.92,24.44,821300.0,15.5907,16.0032,15.4167,15.7519,821300.0
2008-11-13 14:00:00,24.44,25.02,24.36,24.95,596200.0,15.7519,16.1257,15.7003,16.0806,596200.0
2008-11-13 14:30:00,24.92,25.5,24.73,25.03,1142800.0,16.0612,16.435,15.9388,16.1321,1142800.0
2008-11-13 15:00:00,25.03,25.4,24.56,25.37,1017300.0,16.1321,16.3706,15.8292,16.3513,1017300.0
2008-11-13 15:30:00,25.37,25.49,24.9,25.23,3406700.0,16.3513,16.4286,16.0483,16.261,3406700.0
2008-11-14 09:30:00,25.06,25.72,24.69,25.3,692500.0,16.1515,16.5768,15.913,16.3061,692500.0
2008-11-14 10:00:00,25.29,25.42,24.95,25.19,756100.0,16.2997,16.3835,16.0806,16.2352,756100.0
2008-11-14 10:30:00,25.18,25.25,24.75,25.07,556100.0,16.2288,16.2739,15.9517,16.1579,556100.0
2008-11-14 11:00:00,25.07,25.11,24.8,24.82,535500.0,16.1579,16.1837,15.9839,15.9968,535500.0
2008-11-14 11:30:00,24.82,25.06,24.72,24.91,542000.0,15.9968,16.1515,15.9323,16.0548,542000.0
2008-11-14 12:00:00,24.91,25.1,24.71,25.03,503800.0,16.0548,16.1772,15.9259,16.1321,503800.0
2008-11-14 12:30:00,25.05,25.12,24.9,25.01,509700.0,16.145,16.1901,16.0483,16.1192,509700.0
2008-11-14 13:00:00,25.01,25.53,24.93,25.48,543200.0,16.1192,16.4544,16.0677,16.4222,543200.0
2008-11-14 13:30:00,25.46,25.84,25.2,25.61,702600.0,16.4093,16.6542,16.2417,16.5059,702600.0
2008-11-14 14:00:00,25.61,26.72,25.54,26.18,1158900.0,16.5059,17.2214,16.4608,16.8733,1158900.0
2008-11-14 14:30:00,26.17,27.14,25.83,27.14,1534800.0,16.8669,17.492,16.6477,17.492,1534800.0
2008-11-14 15:00:00,27.12,27.24,26.38,26.48,1501500.0,17.4792,17.5565,17.0022,17.0667,1501500.0
2008-11-14 15:30:00,26.48,26.56,25.76,25.9,1733300.0,17.0667,17.1182,16.6026,16.6929,1733300.0
2008-11-17 09:30:00,25.56,25.69,24.84,25.22,912900.0,16.4737,16.5575,16.0097,16.2546,912900.0
2008-11-17 10:00:00,25.18,25.35,24.59,24.84,567200.0,16.2288,16.3384,15.8485,16.0097,567200.0
2008-11-17 10:30:00,24.83,25.28,24.65,25.0,338800.0,16.0032,16.2933,15.8872,16.1128,338800.0
2008-11-17 11:00:00,25.0,25.69,25.0,25.5,442700.0,16.1128,16.5575,16.1128,16.435,442700.0
2008-11-17 11:30:00,25.49,26.09,25.28,26.02,550300.0,16.4286,16.8153,16.2933,16.7702,550300.0
2008-11-17 12:00:00,26.02,26.22,25.85,26.14,488600.0,16.7702,16.8991,16.6606,16.8475,488600.0
2008-11-17 12:30:00,26.14,26.4,25.94,26.08,361600.0,16.8475,17.0151,16.7186,16.8089,361600.0
2008-11-17 13:00:00,26.06,26.16,25.87,26.07,260700.0,16.796,16.8604,16.6735,16.8024,260700.0
2008-11-17 13:30:00,26.06,26.3,25.87,26.23,375000.0,16.796,16.9507,16.6735,16.9055,375000.0
2008-11-17 14:00:00,26.22,26.41,25.97,26.02,562900.0,16.8991,17.0216,16.738,16.7702,562900.0
2008-11-17 14:30:00,26.02,26.31,25.91,26.09,501400.0,16.7702,16.9571,16.6993,16.8153,501400.0
2008-11-17 15:00:00,26.08,26.48,25.99,26.18,601400.0,16.8089,17.0667,16.7509,16.8733,601400.0
2008-11-17 15:30:00,26.17,26.28,25.52,25.61,1470500.0,16.8669,16.9378,16.4479,16.5059,1470500.0
2008-11-18 09:30:00,25.62,26.45,25.05,26.34,792800.0,16.5956,17.1333,16.2264,17.062,792800.0
2008-11-18 10:00:00,26.35,26.41,25.95,26.23,884400.0,17.0685,17.1074,16.8094,16.9908,884400.0
2008-11-18 10:30:00,26.23,26.38,25.78,25.91,598500.0,16.9908,17.0879,16.6993,16.7835,598500.0
2008-11-18 11:00:00,25.91,26.08,25.62,25.95,603600.0,16.7835,16.8936,16.5956,16.8094,603600.0
2008-11-18 11:30:00,25.95,26.26,25.86,26.07,462700.0,16.8094,17.0102,16.7511,16.8871,462700.0
2008-11-18 12:00:00,26.08,26.09,25.52,25.56,376200.0,16.8936,16.9001,16.5308,16.5568,376200.0
2008-11-18 12:30:00,25.57,25.73,25.32,25.49,415900.0,16.5632,16.6669,16.4013,16.5114,415900.0
2008-11-18 13:00:00,25.48,25.62,25.02,25.57,436200.0,16.5049,16.5956,16.207,16.5632,436200.0
2008-11-18 13:30:00,25.56,25.65,25.12,25.59,453000.0,16.5568,16.6151,16.2717,16.5762,453000.0
2008-11-18 14:00:00,25.59,25.6,25.07,25.47,475600.0,16.5762,16.5827,16.2394,16.4985,475600.0
2008-11-18 14:30:00,25.47,25.49,24.76,24.91,507500.0,16.4985,16.5114,16.0385,16.1357,507500.0
2008-11-18 15:00:00,24.93,25.48,24.82,25.3,803300.0,16.1487,16.5049,16.0774,16.3883,803300.0
2008-11-18 15:30:00,25.29,25.87,25.03,25.78,1643900.0,16.3819,16.7576,16.2134,16.6993,1643900.0
2008-11-19 09:30:00,25.89,26.19,25.46,25.56,567200.0,16.7705,16.9648,16.492,16.5568,567200.0
2008-11-19 10:00:00,25.59,26.16,25.5,25.55,552000.0,16.5762,16.9454,16.5179,16.5503,552000.0
2008-11-19 10:30:00,25.56,25.6,24.85,24.86,496800.0,16.5568,16.5827,16.0968,16.1033,496800.0
2008-11-19 11:00:00,24.86,25.18,24.55,24.61,792700.0,16.1033,16.3106,15.9025,15.9414,792700.0
2008-11-19 11:30:00,24.63,24.68,24.03,24.06,1334800.0,15.9543,15.9867,15.5657,15.5851,1334800.0
2008-11-19 12:00:00,24.06,24.14,23.53,23.6,967300.0,15.5851,15.6369,15.2418,15.2871,967300.0
2008-11-19 12:30:00,23.61,24.17,23.55,24.05,743400.0,15.2936,15.6564,15.2548,15.5786,743400.0
2008-11-19 13:00:00,24.05,24.09,23.75,23.86,720900.0,15.5786,15.6045,15.3843,15.4556,720900.0
2008-11-19 13:30:00,23.85,23.9,23.5,23.66,658900.0,15.4491,15.4815,15.2224,15.326,658900.0
2008-11-19 14:00:00,23.66,23.68,23.09,23.21,980600.0,15.326,15.339,14.9568,15.0345,980600.0
2008-11-19 14:30:00,23.21,23.31,22.9,23.26,1192300.0,15.0345,15.0993,14.8337,15.0669,1192300.0
2008-11-19 15:00:00,23.27,23.43,22.4,22.59,1561500.0,15.0734,15.177,14.5098,14.6329,1561500.0
2008-11-19 15:30:00,22.59,22.62,21.8,22.2,2898500.0,14.6329,14.6523,14.1212,14.3803,2898500.0
2008-11-20 09:30:00,21.68,22.0,21.03,21.56,1123200.0,14.0434,14.2507,13.6224,13.9657,1123200.0
2008-11-20 10:00:00,21.53,22.12,21.36,22.11,1212900.0,13.9463,14.3285,13.8362,14.322,1212900.0
2008-11-20 10:30:00,22.11,23.16,21.95,23.16,1179600.0,14.322,15.0021,14.2183,15.0021,1179600.0
2008-11-20 11:00:00,23.16,23.46,22.72,23.23,1064900.0,15.0021,15.1965,14.7171,15.0475,1064900.0
2008-11-20 11:30:00,23.22,23.49,22.99,23.04,803900.0,15.041,15.2159,14.892,14.9244,803900.0
2008-11-20 12:00:00,23.02,23.67,22.84,23.62,632600.0,14.9114,15.3325,14.7948,15.3001,632600.0
2008-11-20 12:30:00,23.62,24.12,23.42,23.91,827100.0,15.3001,15.624,15.1705,15.488,827100.0
2008-11-20 13:00:00,23.92,24.09,23.51,23.51,1234700.0,15.4944,15.6045,15.2288,15.2288,1234700.0
2008-11-20 13:30:00,23.51,23.56,22.98,23.12,785700.0,15.2288,15.2612,14.8855,14.9762,785700.0
2008-11-20 14:00:00,23.13,23.17,22.65,22.81,764200.0,14.9827,15.0086,14.6718,14.7754,764200.0
2008-11-20 14:30:00,22.81,23.09,22.7,23.06,776600.0,14.7754,14.9568,14.7042,14.9374,776600.0
2008-11-20 15:00:00,23.04,23.2,22.57,22.74,936500.0,14.9244,15.028,14.62,14.7301,936500.0
2008-11-20 15:30:00,22.74,22.83,21.7,21.95,2118700.0,14.7301,14.7884,14.0564,14.2183,2118700.0
2008-11-21 09:30:00,22.69,23.34,22.51,23.22,1448400.0,14.6977,15.1187,14.5811,15.041,1448400.0
2008-11-21 10:00:00,23.2,23.45,22.85,22.94,846600.0,15.028,15.19,14.8013,14.8596,846600.0
2008-11-21 10:30:00,22.94,23.12,22.52,22.59,499400.0,14.8596,14.9762,14.5876,14.6329,499400.0
2008-11-21 11:00:00,22.6,23.07,22.21,22.89,548700.0,14.6394,14.9438,14.3868,14.8272,548700.0
2008-11-21 11:30:00,22.89,23.37,22.87,23.16,414000.0,14.8272,15.1382,14.8143,15.0021,414000.0
2008-11-21 12:00:00,23.18,23.66,23.09,23.65,555400.0,15.0151,15.326,14.9568,15.3195,555400.0
2008-11-21 12:30:00,23.66,23.9,23.3,23.33,605700.0,15.326,15.4815,15.0928,15.1123,605700.0
2008-11-21 13:00:00,23.34,23.61,23.14,23.44,389800.0,15.1187,15.2936,14.9892,15.1835,389800.0
2008-11-21 13:30:00,23.45,23.65,23.0,23.02,508900.0,15.19,15.3195,14.8985,14.9114,508900.0
2008-11-21 14:00:00,23.02,23.73,22.91,23.48,867700.0,14.9114,15.3714,14.8402,15.2094,867700.0
2008-11-21 14:30:00,23.5,23.75,23.05,23.61,705000.0,15.2224,15.3843,14.9309,15.2936,705000.0
2008-11-21 15:00:00,23.6,24.5,23.54,24.41,1167800.0,15.2871,15.8701,15.2483,15.8118,1167800.0
2008-11-21 15:30:00,24.4,25.02,24.23,24.83,2565200.0,15.8054,16.207,15.6952,16.0839,2565200.0
2008-11-24 09:30:00,25.5,25.73,24.6,25.4,935100.0,16.5179,16.6669,15.9349,16.4531,935100.0
2008-11-24 10:00:00,25.38,26.2,25.37,25.94,908900.0,16.4402,16.9713,16.4337,16.8029,908900.0
2008-11-24 10:30:00,25.94,26.3,25.66,25.98,745800.0,16.8029,17.0361,16.6215,16.8288,745800.0
2008-11-24 11:00:00,25.99,26.25,25.76,26.12,594600.0,16.8353,17.0037,16.6863,16.9195,594600.0
2008-11-24 11:30:00,26.12,26.48,25.97,26.38,385700.0,16.9195,17.1527,16.8223,17.0879,385700.0
2008-11-24 12:00:00,26.38,26.47,25.8,25.87,543300.0,17.0879,17.1462,16.7122,16.7576,543300.0
2008-11-24 12:30:00,25.87,26.24,25.85,26.11,388900.0,16.7576,16.9972,16.7446,16.913,388900.0
2008-11-24 13:00:00,26.15,26.32,25.91,26.04,489300.0,16.9389,17.0491,16.7835,16.8677,489300.0
2008-11-24 13:30:00,26.05,26.2,25.83,26.18,353200.0,16.8742,16.9713,16.7317,16.9584,353200.0
2008-11-24 14:00:00,26.18,26.18,25.65,26.02,569700.0,16.9584,16.9584,16.6151,16.8547,569700.0
2008-11-24 14:30:00,26.02,26.34,25.96,26.24,493200.0,16.8547,17.062,16.8159,16.9972,493200.0
2008-11-24 15:00:00,26.24,26.99,26.19,26.93,1073500.0,16.9972,17.4831,16.9648,17.4442,1073500.0
2008-11-24 15:30:00,26.93,27.22,26.57,26.7,1975300.0,17.4442,17.632,17.211,17.2952,1975300.0
2008-11-25 09:30:00,27.33,27.89,26.69,26.93,762400.0,17.7033,18.066,17.2887,17.4442,762400.0
2008-11-25 10:00:00,26.93,27.59,26.93,27.4,831100.0,17.4442,17.8717,17.4442,17.7486,831100.0
2008-11-25 10:30:00,27.38,27.4,26.82,27.11,850200.0,17.7357,17.7486,17.3729,17.5608,850200.0
2008-11-25 11:00:00,27.11,27.14,26.3,26.93,455000.0,17.5608,17.5802,17.0361,17.4442,455000.0
2008-11-25 11:30:00,26.92,27.1,26.75,26.95,350600.0,17.4377,17.5543,17.3276,17.4571,350600.0
2008-11-25 12:00:00,26.96,26.99,26.58,26.69,254800.0,17.4636,17.4831,17.2175,17.2887,254800.0
2008-11-25 12:30:00,26.69,26.84,26.51,26.59,303400.0,17.2887,17.3859,17.1721,17.2239,303400.0
2008-11-25 13:00:00,26.59,26.95,26.53,26.92,321700.0,17.2239,17.4571,17.1851,17.4377,321700.0
2008-11-25 13:30:00,26.93,27.44,26.93,27.06,583200.0,17.4442,17.7745,17.4442,17.5284,583200.0
2008-11-25 14:00:00,27.06,27.19,26.83,26.88,795300.0,17.5284,17.6126,17.3794,17.4118,795300.0
2008-11-25 14:30:00,26.88,27.17,26.83,27.08,631000.0,17.4118,17.5997,17.3794,17.5414,631000.0
2008-11-25 15:00:00,27.08,27.23,26.61,26.66,1406100.0,17.5414,17.6385,17.2369,17.2693,1406100.0
2008-11-25 15:30:00,26.66,27.12,26.65,26.97,1632300.0,17.2693,17.5673,17.2628,17.4701,1632300.0
2008-11-26 09:30:00,26.29,26.47,25.6,26.25,926700.0,17.0296,17.1462,16.5827,17.0037,926700.0
2008-11-26 10:00:00,26.25,26.42,25.93,26.28,551800.0,17.0037,17.1138,16.7964,17.0231,551800.0
2008-11-26 10:30:00,26.26,26.43,26.03,26.32,596900.0,17.0102,17.1203,16.8612,17.0491,596900.0
2008-11-26 11:00:00,26.3,26.44,26.07,26.3,580900.0,17.0361,17.1268,16.8871,17.0361,580900.0
2008-11-26 11:30:00,26.3,26.47,26.17,26.23,630900.0,17.0361,17.1462,16.9519,16.9908,630900.0
2008-11-26 12:00:00,26.23,26.35,26.13,26.32,514900.0,16.9908,17.0685,16.926,17.0491,514900.0
2008-11-26 12:30:00,26.32,26.65,26.29,26.59,542900.0,17.0491,17.2628,17.0296,17.2239,542900.0
2008-11-26 13:00:00,26.59,26.72,26.37,26.65,505700.0,17.2239,17.3082,17.0814,17.2628,505700.0
2008-11-26 13:30:00,26.67,26.71,26.46,26.6,309400.0,17.2758,17.3017,17.1397,17.2304,309400.0
2008-11-26 14:00:00,26.6,26.79,26.47,26.72,411900.0,17.2304,17.3535,17.1462,17.3082,411900.0
2008-11-26 14:30:00,26.73,27.02,26.7,26.93,563500.0,17.3146,17.5025,17.2952,17.4442,563500.0
2008-11-26 15:00:00,26.95,27.39,26.9,26.99,968400.0,17.4571,17.7422,17.4248,17.4831,968400.0
2008-11-26 15:30:00,26.99,27.27,26.89,27.19,1320500.0,17.4831,17.6644,17.4183,17.6126,1320500.0
2008-11-28 09:30:00,26.07,26.98,25.99,26.49,682100.0,16.8871,17.4766,16.8353,17.1592,682100.0
2008-11-28 10:00:00,26.49,27.06,26.48,26.8,322200.0,17.1592,17.5284,17.1527,17.36,322200.0
2008-11-28 10:30:00,26.82,27.1,26.64,27.05,252800.0,17.3729,17.5543,17.2563,17.5219,252800.0
2008-11-28 11:00:00,27.05,27.06,26.82,26.98,278300.0,17.5219,17.5284,17.3729,17.4766,278300.0
2008-11-28 11:30:00,26.97,27.15,26.87,27.1,263400.0,17.4701,17.5867,17.4053,17.5543,263400.0
2008-11-28 12:00:00,27.11,27.23,26.97,27.18,210500.0,17.5608,17.6385,17.4701,17.6061,210500.0
2008-11-28 12:30:00,27.18,27.4,27.13,27.34,430900.0,17.6061,17.7486,17.5737,17.7098,430900.0
2008-11-28 13:00:00,27.38,27.38,27.38,27.38,364900.0,17.7357,17.7357,17.7357,17.7357,364900.0
2008-11-28 13:30:00,27.38,27.5,27.38,27.5,300.0,17.7357,17.8134,17.7357,17.8134,300.0
2008-11-28 14:00:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:30:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:00:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:30:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-12-01 09:30:00,26.28,26.38,25.6,25.95,960100.0,17.0231,17.0879,16.5827,16.8094,960100.0
2008-12-01 10:00:00,25.95,26.05,25.84,25.97,509600.0,16.8094,16.8742,16.7381,16.8223,509600.0
2008-12-01 10:30:00,25.97,26.28,25.92,25.95,477100.0,16.8223,17.0231,16.7899,16.8094,477100.0
2008-12-01 11:00:00,25.95,26.26,25.95,26.02,409100.0,16.8094,17.0102,16.8094,16.8547,409100.0
2008-12-01 11:30:00,26.02,26.32,25.96,26.1,425100.0,16.8547,17.0491,16.8159,16.9065,425100.0
2008-12-01 12:00:00,26.1,26.24,25.96,26.0,344500.0,16.9065,16.9972,16.8159,16.8418,344500.0
2008-12-01 12:30:00,25.99,26.2,25.96,26.04,262400.0,16.8353,16.9713,16.8159,16.8677,262400.0
2008-12-01 13:00:00,26.03,26.35,26.03,26.28,419900.0,16.8612,17.0685,16.8612,17.0231,419900.0
2008-12-01 13:30:00,26.27,26.55,26.05,26.12,597300.0,17.0167,17.198,16.8742,16.9195,597300.0
2008-12-01 14:00:00,26.12,26.19,25.9,26.15,653300.0,16.9195,16.9648,16.777,16.9389,653300.0
2008-12-01 14:30:00,26.15,26.49,26.0,26.16,481200.0,16.9389,17.1592,16.8418,16.9454,481200.0
2008-12-01 15:00:00,26.14,26.18,25.92,26.0,650400.0,16.9325,16.9584,16.7899,16.8418,650400.0
2008-12-01 15:30:00,26.0,26.06,25.54,25.58,1411900.0,16.8418,16.8806,16.5438,16.5697,1411900.0
2008-12-02 09:30:00,25.98,26.75,25.84,25.91,791900.0,16.8288,17.3276,16.7381,16.7835,791900.0
2008-12-02 10:00:00,25.89,26.24,25.87,26.03,712800.0,16.7705,16.9972,16.7576,16.8612,712800.0
2008-12-02 10:30:00,26.03,26.4,26.02,26.19,482900.0,16.8612,17.1009,16.8547,16.9648,482900.0
2008-12-02 11:00:00,26.18,26.4,26.13,26.35,336100.0,16.9584,17.1009,16.926,17.0685,336100.0
2008-12-02 11:30:00,26.35,26.4,26.04,26.1,380200.0,17.0685,17.1009,16.8677,16.9065,380200.0
2008-12-02 12:00:00,26.09,26.17,25.97,25.97,398900.0,16.9001,16.9519,16.8223,16.8223,398900.0
2008-12-02 12:30:00,25.98,26.15,25.94,26.15,333200.0,16.8288,16.9389,16.8029,16.9389,333200.0
2008-12-02 13:00:00,26.14,26.18,26.03,26.05,355100.0,16.9325,16.9584,16.8612,16.8742,355100.0
2008-12-02 13:30:00,26.06,26.07,25.66,25.74,484700.0,16.8806,16.8871,16.6215,16.6734,484700.0
2008-12-02 14:00:00,25.74,25.79,25.32,25.48,614600.0,16.6734,16.7057,16.4013,16.5049,614600.0
2008-12-02 14:30:00,25.48,25.67,25.38,25.64,508200.0,16.5049,16.628,16.4402,16.6086,508200.0
2008-12-02 15:00:00,25.63,25.98,25.33,25.89,781200.0,16.6021,16.8288,16.4078,16.7705,781200.0
2008-12-02 15:30:00,25.89,26.18,25.69,26.12,1463300.0,16.7705,16.9584,16.641,16.9195,1463300.0
2008-12-03 09:30:00,24.73,25.24,24.53,24.92,956900.0,16.0191,16.3495,15.8896,16.1422,956900.0
2008-12-03 10:00:00,24.91,25.25,24.81,25.13,513500.0,16.1357,16.356,16.0709,16.2782,513500.0
2008-12-03 10:30:00,25.12,25.29,24.89,25.15,920600.0,16.2717,16.3819,16.1228,16.2912,920600.0
2008-12-03 11:00:00,25.15,25.31,24.95,24.99,772400.0,16.2912,16.3948,16.1616,16.1875,772400.0
2008-12-03 11:30:00,24.99,25.2,24.92,25.05,564400.0,16.1875,16.3236,16.1422,16.2264,564400.0
2008-12-03 12:00:00,25.04,25.05,24.38,24.44,695700.0,16.2199,16.2264,15.7924,15.8313,695700.0
2008-12-03 12:30:00,24.48,24.84,24.42,24.6,416300.0,15.8572,16.0904,15.8183,15.9349,416300.0
2008-12-03 13:00:00,24.62,24.73,24.45,24.53,422400.0,15.9479,16.0191,15.8377,15.8896,422400.0
2008-12-03 13:30:00,24.52,24.57,24.22,24.23,518300.0,15.8831,15.9155,15.6888,15.6952,518300.0
2008-12-03 14:00:00,24.23,24.63,24.21,24.61,808400.0,15.6952,15.9543,15.6823,15.9414,808400.0
2008-12-03 14:30:00,24.6,24.8,24.4,24.44,1026200.0,15.9349,16.0645,15.8054,15.8313,1026200.0
2008-12-03 15:00:00,24.44,24.62,24.2,24.52,1248600.0,15.8313,15.9479,15.6758,15.8831,1248600.0
2008-12-03 15:30:00,24.53,25.27,24.39,25.11,1546800.0,15.8896,16.3689,15.7989,16.2653,1546800.0
2008-12-04 09:30:00,24.89,25.83,24.73,25.75,682200.0,16.1228,16.7317,16.0191,16.6798,682200.0
2008-12-04 10:00:00,25.74,26.07,25.61,25.86,619200.0,16.6734,16.8871,16.5891,16.7511,619200.0
2008-12-04 10:30:00,25.86,26.11,25.76,25.96,601000.0,16.7511,16.913,16.6863,16.8159,601000.0
2008-12-04 11:00:00,25.96,26.0,25.52,25.56,562200.0,16.8159,16.8418,16.5308,16.5568,562200.0
2008-12-04 11:30:00,25.55,25.69,25.32,25.52,435900.0,16.5503,16.641,16.4013,16.5308,435900.0
2008-12-04 12:00:00,25.52,25.53,25.26,25.26,314600.0,16.5308,16.5373,16.3624,16.3624,314600.0
2008-12-04 12:30:00,25.27,25.32,25.13,25.2,365800.0,16.3689,16.4013,16.2782,16.3236,365800.0
2008-12-04 13:00:00,25.2,25.22,24.85,24.86,265400.0,16.3236,16.3365,16.0968,16.1033,265400.0
2008-12-04 13:30:00,24.85,25.18,24.75,25.08,400100.0,16.0968,16.3106,16.0321,16.2458,400100.0
2008-12-04 14:00:00,25.08,25.27,24.79,24.8,430100.0,16.2458,16.3689,16.058,16.0645,430100.0
2008-12-04 14:30:00,24.8,25.01,24.7,24.79,457900.0,16.0645,16.2005,15.9997,16.058,457900.0
2008-12-04 15:00:00,24.81,24.87,24.31,24.33,652800.0,16.0709,16.1098,15.7471,15.76,652800.0
2008-12-04 15:30:00,24.34,24.72,24.26,24.61,1320700.0,15.7665,16.0126,15.7147,15.9414,1320700.0
2008-12-05 09:30:00,23.65,24.47,23.54,24.2,753200.0,15.3195,15.8507,15.2483,15.6758,753200.0
2008-12-05 10:00:00,24.17,24.38,23.59,23.81,552900.0,15.6564,15.7924,15.2807,15.4232,552900.0
2008-12-05 10:30:00,23.78,23.92,23.43,23.9,573800.0,15.4037,15.4944,15.177,15.4815,573800.0
2008-12-05 11:00:00,23.9,24.0,23.56,23.57,377500.0,15.4815,15.5462,15.2612,15.2677,377500.0
2008-12-05 11:30:00,23.57,24.26,23.5,24.21,338800.0,15.2677,15.7147,15.2224,15.6823,338800.0
2008-12-05 12:00:00,24.22,24.33,24.09,24.28,250700.0,15.6888,15.76,15.6045,15.7276,250700.0
2008-12-05 12:30:00,24.3,24.33,24.09,24.31,196100.0,15.7406,15.76,15.6045,15.7471,196100.0
2008-12-05 13:00:00,24.3,24.91,24.3,24.66,254500.0,15.7406,16.1357,15.7406,15.9738,254500.0
2008-12-05 13:30:00,24.66,25.11,24.64,24.97,309600.0,15.9738,16.2653,15.9608,16.1746,309600.0
2008-12-05 14:00:00,24.99,25.18,24.76,25.04,355600.0,16.1875,16.3106,16.0385,16.2199,355600.0
2008-12-05 14:30:00,25.05,25.91,25.01,25.76,475600.0,16.2264,16.7835,16.2005,16.6863,475600.0
2008-12-05 15:00:00,25.77,25.85,25.3,25.67,641000.0,16.6928,16.7446,16.3883,16.628,641000.0
2008-12-05 15:30:00,25.69,25.99,25.61,25.84,1937400.0,16.641,16.8353,16.5891,16.7381,1937400.0
2008-12-08 09:30:00,26.59,27.24,26.24,26.69,653200.0,17.2239,17.645,16.9972,17.2887,653200.0
2008-12-08 10:00:00,26.69,26.73,26.33,26.63,597600.0,17.2887,17.3146,17.0555,17.2499,597600.0
2008-12-08 10:30:00,26.63,26.95,26.59,26.92,848100.0,17.2499,17.4571,17.2239,17.4377,848100.0
2008-12-08 11:00:00,26.92,26.99,26.61,26.61,541200.0,17.4377,17.4831,17.2369,17.2369,541200.0
2008-12-08 11:30:00,26.61,26.76,26.48,26.55,392600.0,17.2369,17.3341,17.1527,17.198,392600.0
2008-12-08 12:00:00,26.55,26.62,26.31,26.44,374300.0,17.198,17.2434,17.0426,17.1268,374300.0
2008-12-08 12:30:00,26.45,26.6,26.27,26.34,300300.0,17.1333,17.2304,17.0167,17.062,300300.0
2008-12-08 13:00:00,26.36,26.55,26.34,26.49,338700.0,17.075,17.198,17.062,17.1592,338700.0
2008-12-08 13:30:00,26.48,26.5,26.28,26.43,470600.0,17.1527,17.1657,17.0231,17.1203,470600.0
2008-12-08 14:00:00,26.41,26.8,26.36,26.73,477500.0,17.1074,17.36,17.075,17.3146,477500.0
2008-12-08 14:30:00,26.73,26.97,26.56,26.91,474800.0,17.3146,17.4701,17.2045,17.4312,474800.0
2008-12-08 15:00:00,26.92,27.01,26.79,26.99,606400.0,17.4377,17.496,17.3535,17.4831,606400.0
2008-12-08 15:30:00,26.98,27.09,26.72,26.76,1386400.0,17.4766,17.5478,17.3082,17.3341,1386400.0
2008-12-09 09:30:00,26.63,27.39,26.1,27.17,643100.0,17.2499,17.7422,16.9065,17.5997,643100.0
2008-12-09 10:00:00,27.17,27.84,27.17,27.63,660700.0,17.5997,18.0336,17.5997,17.8976,660700.0
2008-12-09 10:30:00,27.63,27.89,27.25,27.31,549900.0,17.8976,18.066,17.6515,17.6903,549900.0
2008-12-09 11:00:00,27.31,27.43,26.76,26.91,669600.0,17.6903,17.7681,17.3341,17.4312,669600.0
2008-12-09 11:30:00,26.93,27.44,26.92,27.3,286500.0,17.4442,17.7745,17.4377,17.6839,286500.0
2008-12-09 12:00:00,27.3,27.39,27.1,27.23,285600.0,17.6839,17.7422,17.5543,17.6385,285600.0
2008-12-09 12:30:00,27.24,27.35,27.16,27.22,210700.0,17.645,17.7162,17.5932,17.632,210700.0
2008-12-09 13:00:00,27.22,27.35,27.06,27.23,327900.0,17.632,17.7162,17.5284,17.6385,327900.0
2008-12-09 13:30:00,27.22,27.44,27.18,27.23,271500.0,17.632,17.7745,17.6061,17.6385,271500.0
2008-12-09 14:00:00,27.22,27.28,27.06,27.14,344000.0,17.632,17.6709,17.5284,17.5802,344000.0
2008-12-09 14:30:00,27.13,27.4,26.99,27.36,417800.0,17.5737,17.7486,17.4831,17.7227,417800.0
2008-12-09 15:00:00,27.32,27.49,27.11,27.2,605100.0,17.6968,17.8069,17.5608,17.6191,605100.0
2008-12-09 15:30:00,27.16,27.6,26.99,27.11,1418100.0,17.5932,17.8782,17.4831,17.5608,1418100.0
2008-12-10 09:30:00,27.58,27.95,27.5,27.55,554000.0,17.8652,18.1049,17.8134,17.8458,554000.0
2008-12-10 10:00:00,27.55,28.14,27.55,28.05,489900.0,17.8458,18.228,17.8458,18.1697,489900.0
2008-12-10 10:30:00,28.05,28.08,27.55,27.64,464100.0,18.1697,18.1891,17.8458,17.9041,464100.0
2008-12-10 11:00:00,27.64,27.81,27.56,27.76,449800.0,17.9041,18.0142,17.8523,17.9818,449800.0
2008-12-10 11:30:00,27.74,27.95,27.66,27.95,353300.0,17.9689,18.1049,17.9171,18.1049,353300.0
2008-12-10 12:00:00,27.94,28.06,27.72,27.78,329300.0,18.0984,18.1762,17.9559,17.9948,329300.0
2008-12-10 12:30:00,27.78,27.81,27.66,27.72,187300.0,17.9948,18.0142,17.9171,17.9559,187300.0
2008-12-10 13:00:00,27.72,27.96,27.68,27.91,261300.0,17.9559,18.1114,17.93,18.079,261300.0
2008-12-10 13:30:00,27.92,27.98,27.4,27.41,319900.0,18.0855,18.1243,17.7486,17.7551,319900.0
2008-12-10 14:00:00,27.41,27.64,27.34,27.59,263200.0,17.7551,17.9041,17.7098,17.8717,263200.0
2008-12-10 14:30:00,27.61,27.75,27.49,27.69,360400.0,17.8847,17.9754,17.8069,17.9365,360400.0
2008-12-10 15:00:00,27.7,28.1,27.67,28.07,426200.0,17.943,18.2021,17.9235,18.1826,426200.0
2008-12-10 15:30:00,28.07,28.12,27.74,28.0,681600.0,18.1826,18.215,17.9689,18.1373,681600.0
2008-12-11 09:30:00,27.96,28.45,27.2,28.25,710800.0,18.1114,18.4288,17.6191,18.2992,710800.0
2008-12-11 10:00:00,28.25,28.69,28.04,28.6,368400.0,18.2992,18.5842,18.1632,18.5259,368400.0
2008-12-11 10:30:00,28.59,28.63,28.26,28.54,350600.0,18.5195,18.5454,18.3057,18.4871,350600.0
2008-12-11 11:00:00,28.54,28.56,28.16,28.24,315900.0,18.4871,18.5,18.2409,18.2928,315900.0
2008-12-11 11:30:00,28.24,28.53,28.14,28.5,286500.0,18.2928,18.4806,18.228,18.4612,286500.0
2008-12-11 12:00:00,28.5,28.55,28.3,28.33,261900.0,18.4612,18.4936,18.3316,18.3511,261900.0
2008-12-11 12:30:00,28.32,28.61,28.32,28.61,167300.0,18.3446,18.5324,18.3446,18.5324,167300.0
2008-12-11 13:00:00,28.61,28.66,28.43,28.62,202700.0,18.5324,18.5648,18.4158,18.5389,202700.0
2008-12-11 13:30:00,28.63,28.84,28.54,28.54,334200.0,18.5454,18.6814,18.4871,18.4871,334200.0
2008-12-11 14:00:00,28.55,28.61,28.25,28.36,332500.0,18.4936,18.5324,18.2992,18.3705,332500.0
2008-12-11 14:30:00,28.35,28.46,27.85,27.89,317100.0,18.364,18.4353,18.0401,18.066,317100.0
2008-12-11 15:00:00,27.86,27.99,27.43,27.71,634000.0,18.0466,18.1308,17.7681,17.9494,634000.0
2008-12-11 15:30:00,27.72,27.75,27.25,27.43,1367400.0,17.9559,17.9754,17.6515,17.7681,1367400.0
2008-12-12 09:30:00,26.54,26.86,26.36,26.53,740100.0,17.1916,17.3988,17.075,17.1851,740100.0
2008-12-12 10:00:00,26.53,26.61,25.86,26.37,599200.0,17.1851,17.2369,16.7511,17.0814,599200.0
2008-12-12 10:30:00,26.39,26.39,26.0,26.26,524900.0,17.0944,17.0944,16.8418,17.0102,524900.0
2008-12-12 11:00:00,26.28,26.38,25.92,26.1,418400.0,17.0231,17.0879,16.7899,16.9065,418400.0
2008-12-12 11:30:00,26.12,26.23,25.9,25.9,244100.0,16.9195,16.9908,16.777,16.777,244100.0
2008-12-12 12:00:00,25.93,26.32,25.92,26.29,344000.0,16.7964,17.0491,16.7899,17.0296,344000.0
2008-12-12 12:30:00,26.28,26.7,26.2,26.66,240700.0,17.0231,17.2952,16.9713,17.2693,240700.0
2008-12-12 13:00:00,26.66,26.7,26.35,26.43,230900.0,17.2693,17.2952,17.0685,17.1203,230900.0
2008-12-12 13:30:00,26.44,26.48,26.23,26.46,239100.0,17.1268,17.1527,16.9908,17.1397,239100.0
2008-12-12 14:00:00,26.45,26.71,26.34,26.54,272500.0,17.1333,17.3017,17.062,17.1916,272500.0
2008-12-12 14:30:00,26.55,26.65,26.28,26.58,444100.0,17.198,17.2628,17.0231,17.2175,444100.0
2008-12-12 15:00:00,26.57,26.75,26.19,26.41,608200.0,17.211,17.3276,16.9648,17.1074,608200.0
2008-12-12 15:30:00,26.41,26.68,26.15,26.62,1217800.0,17.1074,17.2822,16.9389,17.2434,1217800.0
2008-12-15 09:30:00,26.99,27.46,26.78,26.97,438400.0,17.4831,17.7875,17.347,17.4701,438400.0
2008-12-15 10:00:00,26.96,27.5,26.89,27.19,563400.0,17.4636,17.8134,17.4183,17.6126,563400.0
2008-12-15 10:30:00,27.2,27.37,26.96,26.98,482600.0,17.6191,17.7292,17.4636,17.4766,482600.0
2008-12-15 11:00:00,26.97,27.36,26.94,27.33,257800.0,17.4701,17.7227,17.4507,17.7033,257800.0
2008-12-15 11:30:00,27.32,27.35,27.01,27.03,298000.0,17.6968,17.7162,17.496,17.509,298000.0
2008-12-15 12:00:00,27.01,27.29,26.99,27.28,212500.0,17.496,17.6774,17.4831,17.6709,212500.0
2008-12-15 12:30:00,27.28,27.32,26.8,26.83,231700.0,17.6709,17.6968,17.36,17.3794,231700.0
2008-12-15 13:00:00,26.82,26.83,26.46,26.52,404900.0,17.3729,17.3794,17.1397,17.1786,404900.0
2008-12-15 13:30:00,26.51,26.77,26.49,26.69,226400.0,17.1721,17.3405,17.1592,17.2887,226400.0
2008-12-15 14:00:00,26.68,26.8,26.53,26.56,352500.0,17.2822,17.36,17.1851,17.2045,352500.0
2008-12-15 14:30:00,26.56,26.67,26.36,26.4,231800.0,17.2045,17.2758,17.075,17.1009,231800.0
2008-12-15 15:00:00,26.37,26.6,26.18,26.25,435700.0,17.0814,17.2304,16.9584,17.0037,435700.0
2008-12-15 15:30:00,26.26,26.56,25.97,26.3,1728600.0,17.0102,17.2045,16.8223,17.0361,1728600.0
2008-12-16 09:30:00,26.45,27.1,26.38,27.1,582300.0,17.1333,17.5543,17.0879,17.5543,582300.0
2008-12-16 10:00:00,27.09,27.23,26.96,27.19,383700.0,17.5478,17.6385,17.4636,17.6126,383700.0
2008-12-16 10:30:00,27.19,27.31,26.94,27.2,356400.0,17.6126,17.6903,17.4507,17.6191,356400.0
2008-12-16 11:00:00,27.2,27.25,27.0,27.2,500500.0,17.6191,17.6515,17.4895,17.6191,500500.0
2008-12-16 11:30:00,27.18,27.24,26.88,26.9,439100.0,17.6061,17.645,17.4118,17.4248,439100.0
2008-12-16 12:00:00,26.91,27.19,26.78,26.98,306800.0,17.4312,17.6126,17.347,17.4766,306800.0
2008-12-16 12:30:00,26.99,27.15,26.97,27.09,167300.0,17.4831,17.5867,17.4701,17.5478,167300.0
2008-12-16 13:00:00,27.07,27.34,27.04,27.33,234700.0,17.5349,17.7098,17.5154,17.7033,234700.0
2008-12-16 13:30:00,27.33,27.41,27.22,27.28,298500.0,17.7033,17.7551,17.632,17.6709,298500.0
2008-12-16 14:00:00,27.29,27.93,27.27,27.75,404500.0,17.6774,18.0919,17.6644,17.9754,404500.0
2008-12-16 14:30:00,27.75,28.17,27.63,28.07,1082800.0,17.9754,18.2474,17.8976,18.1826,1082800.0
2008-12-16 15:00:00,28.08,28.5,27.87,28.46,1017700.0,18.1891,18.4612,18.0531,18.4353,1017700.0
2008-12-16 15:30:00,28.46,28.71,28.39,28.66,1396200.0,18.4353,18.5972,18.3899,18.5648,1396200.0
2008-12-17 09:30:00,28.34,28.76,28.0,28.72,620800.0,18.3575,18.6296,18.1373,18.6037,620800.0
2008-12-17 10:00:00,28.74,28.77,28.45,28.57,329400.0,18.6166,18.6361,18.4288,18.5065,329400.0
2008-12-17 10:30:00,28.56,28.87,28.54,28.71,383000.0,18.5,18.7008,18.4871,18.5972,383000.0
2008-12-17 11:00:00,28.71,28.79,28.46,28.55,323200.0,18.5972,18.649,18.4353,18.4936,323200.0
2008-12-17 11:30:00,28.55,28.78,28.44,28.78,305800.0,18.4936,18.6425,18.4223,18.6425,305800.0
2008-12-17 12:00:00,28.77,28.98,28.7,28.89,372000.0,18.6361,18.7721,18.5907,18.7138,372000.0
2008-12-17 12:30:00,28.89,28.96,28.68,28.76,290100.0,18.7138,18.7591,18.5778,18.6296,290100.0
2008-12-17 13:00:00,28.76,28.99,28.71,28.93,148300.0,18.6296,18.7786,18.5972,18.7397,148300.0
2008-12-17 13:30:00,28.92,29.05,28.78,28.79,551700.0,18.7332,18.8174,18.6425,18.649,551700.0
2008-12-17 14:00:00,28.79,28.88,28.57,28.57,505200.0,18.649,18.7073,18.5065,18.5065,505200.0
2008-12-17 14:30:00,28.57,28.8,28.53,28.64,578700.0,18.5065,18.6555,18.4806,18.5519,578700.0
2008-12-17 15:00:00,28.64,28.82,28.5,28.72,656500.0,18.5519,18.6685,18.4612,18.6037,656500.0
2008-12-17 15:30:00,28.72,28.94,28.3,28.49,960600.0,18.6037,18.7462,18.3316,18.4547,960600.0
2008-12-18 09:30:00,28.55,28.55,27.93,28.1,640300.0,18.4936,18.4936,18.0919,18.2021,640300.0
2008-12-18 10:00:00,28.11,28.6,28.11,28.54,401700.0,18.2085,18.5259,18.2085,18.4871,401700.0
2008-12-18 10:30:00,28.54,28.72,28.39,28.58,344700.0,18.4871,18.6037,18.3899,18.513,344700.0
2008-12-18 11:00:00,28.57,28.58,28.36,28.56,225600.0,18.5065,18.513,18.3705,18.5,225600.0
2008-12-18 11:30:00,28.57,28.65,28.44,28.57,284700.0,18.5065,18.5583,18.4223,18.5065,284700.0
2008-12-18 12:00:00,28.58,28.6,28.41,28.52,250700.0,18.513,18.5259,18.4029,18.4741,250700.0
2008-12-18 12:30:00,28.51,28.63,28.37,28.51,330200.0,18.4676,18.5454,18.377,18.4676,330200.0
2008-12-18 13:00:00,28.51,28.57,28.39,28.49,209900.0,18.4676,18.5065,18.3899,18.4547,209900.0
2008-12-18 13:30:00,28.5,28.51,28.22,28.29,336200.0,18.4612,18.4676,18.2798,18.3251,336200.0
2008-12-18 14:00:00,28.28,28.42,27.91,28.11,386700.0,18.3187,18.4094,18.079,18.2085,386700.0
2008-12-18 14:30:00,28.09,28.5,27.99,28.31,528300.0,18.1956,18.4612,18.1308,18.3381,528300.0
2008-12-18 15:00:00,28.31,28.4,27.8,27.89,513600.0,18.3381,18.3964,18.0077,18.066,513600.0
2008-12-18 15:30:00,27.89,28.25,27.78,28.13,1165100.0,18.066,18.2992,17.9948,18.2215,1165100.0
2008-12-19 09:30:00,28.75,28.97,27.7,28.14,2042400.0,18.6231,18.7656,17.943,18.228,2042400.0
2008-12-19 10:00:00,28.17,28.48,28.13,28.48,426600.0,18.2474,18.4482,18.2215,18.4482,426600.0
2008-12-19 10:30:00,28.48,28.74,28.37,28.59,265600.0,18.4482,18.6166,18.377,18.5195,265600.0
2008-12-19 11:00:00,28.6,28.7,28.53,28.66,208700.0,18.5259,18.5907,18.4806,18.5648,208700.0
2008-12-19 11:30:00,28.66,28.69,28.1,28.11,234300.0,18.5648,18.5842,18.2021,18.2085,234300.0
2008-12-19 12:00:00,28.11,28.29,28.0,28.29,338700.0,18.2085,18.3251,18.1373,18.3251,338700.0
2008-12-19 12:30:00,28.28,28.38,28.22,28.22,240800.0,18.3187,18.3834,18.2798,18.2798,240800.0
2008-12-19 13:00:00,28.22,28.32,28.2,28.32,288300.0,18.2798,18.3446,18.2668,18.3446,288300.0
2008-12-19 13:30:00,28.33,28.37,28.16,28.32,243500.0,18.3511,18.377,18.2409,18.3446,243500.0
2008-12-19 14:00:00,28.32,28.56,28.31,28.54,368000.0,18.3446,18.5,18.3381,18.4871,368000.0
2008-12-19 14:30:00,28.54,28.7,28.4,28.44,321200.0,18.4871,18.5907,18.3964,18.4223,321200.0
2008-12-19 15:00:00,28.45,28.51,28.22,28.33,394800.0,18.4288,18.4676,18.2798,18.3511,394800.0
2008-12-19 15:30:00,28.34,28.35,28.09,28.13,1061900.0,18.3575,18.364,18.1956,18.2215,1061900.0
2008-12-22 09:30:00,28.25,28.94,27.93,27.98,561800.0,18.2992,18.7462,18.0919,18.1243,561800.0
2008-12-22 10:00:00,27.97,28.01,27.41,27.44,398000.0,18.1179,18.1438,17.7551,17.7745,398000.0
2008-12-22 10:30:00,27.43,28.04,27.43,27.96,421000.0,17.7681,18.1632,17.7681,18.1114,421000.0
2008-12-22 11:00:00,27.95,27.96,27.57,27.63,265800.0,18.1049,18.1114,17.8588,17.8976,265800.0
2008-12-22 11:30:00,27.62,27.62,27.22,27.48,288600.0,17.8911,17.8911,17.632,17.8005,288600.0
2008-12-22 12:00:00,27.49,27.52,27.4,27.48,235700.0,17.8069,17.8264,17.7486,17.8005,235700.0
2008-12-22 12:30:00,27.48,27.53,27.41,27.45,184800.0,17.8005,17.8328,17.7551,17.781,184800.0
2008-12-22 13:00:00,27.45,27.57,27.38,27.42,160500.0,17.781,17.8588,17.7357,17.7616,160500.0
2008-12-22 13:30:00,27.42,27.55,27.33,27.4,221300.0,17.7616,17.8458,17.7033,17.7486,221300.0
2008-12-22 14:00:00,27.4,27.49,27.05,27.1,299000.0,17.7486,17.8069,17.5219,17.5543,299000.0
2008-12-22 14:30:00,27.1,27.17,26.85,26.88,407800.0,17.5543,17.5997,17.3924,17.4118,407800.0
2008-12-22 15:00:00,26.9,27.03,26.8,26.9,468600.0,17.4248,17.509,17.36,17.4248,468600.0
2008-12-22 15:30:00,26.88,27.3,26.87,27.27,1214000.0,17.4118,17.6839,17.4053,17.6644,1214000.0
2008-12-23 09:30:00,27.35,27.96,27.24,27.77,320400.0,17.7162,18.1114,17.645,17.9883,320400.0
2008-12-23 10:00:00,27.75,27.83,27.56,27.7,352700.0,17.9754,18.0272,17.8523,17.943,352700.0
2008-12-23 10:30:00,27.69,27.77,27.51,27.58,265000.0,17.9365,17.9883,17.8199,17.8652,265000.0
2008-12-23 11:00:00,27.57,27.58,27.22,27.25,371200.0,17.8588,17.8652,17.632,17.6515,371200.0
2008-12-23 11:30:00,27.25,27.32,27.15,27.16,351400.0,17.6515,17.6968,17.5867,17.5932,351400.0
2008-12-23 12:00:00,27.16,27.18,26.95,27.06,224400.0,17.5932,17.6061,17.4571,17.5284,224400.0
2008-12-23 12:30:00,27.06,27.06,26.63,26.8,531200.0,17.5284,17.5284,17.2499,17.36,531200.0
2008-12-23 13:00:00,26.8,26.88,26.77,26.82,219800.0,17.36,17.4118,17.3405,17.3729,219800.0
2008-12-23 13:30:00,26.83,27.01,26.75,26.99,174900.0,17.3794,17.496,17.3276,17.4831,174900.0
2008-12-23 14:00:00,26.99,27.23,26.98,27.19,220700.0,17.4831,17.6385,17.4766,17.6126,220700.0
2008-12-23 14:30:00,27.18,27.21,26.96,27.03,370400.0,17.6061,17.6256,17.4636,17.509,370400.0
2008-12-23 15:00:00,27.03,27.18,26.96,27.07,363000.0,17.509,17.6061,17.4636,17.5349,363000.0
2008-12-23 15:30:00,27.08,27.19,26.98,27.1,563200.0,17.5414,17.6126,17.4766,17.5543,563200.0
2008-12-24 09:30:00,27.16,27.97,27.16,27.63,378100.0,17.5932,18.1179,17.5932,17.8976,378100.0
2008-12-24 10:00:00,27.64,27.93,27.5,27.9,264400.0,17.9041,18.0919,17.8134,18.0725,264400.0
2008-12-24 10:30:00,27.89,27.92,27.68,27.68,190300.0,18.066,18.0855,17.93,17.93,190300.0
2008-12-24 11:00:00,27.67,27.69,27.65,27.65,119700.0,17.9235,17.9365,17.9106,17.9106,119700.0
2008-12-24 11:30:00,27.66,27.78,27.65,27.67,245400.0,17.9171,17.9948,17.9106,17.9235,245400.0
2008-12-24 12:00:00,27.68,27.79,27.66,27.77,139000.0,17.93,18.0013,17.9171,17.9883,139000.0
2008-12-24 12:30:00,27.78,27.79,27.7,27.73,308700.0,17.9948,18.0013,17.943,17.9624,308700.0
2008-12-26 09:30:00,27.99,28.46,27.99,28.22,215700.0,18.1308,18.4353,18.1308,18.2798,215700.0
2008-12-26 10:00:00,28.21,28.26,28.16,28.16,151300.0,18.2733,18.3057,18.2409,18.2409,151300.0
2008-12-26 10:30:00,28.16,28.2,28.15,28.17,88100.0,18.2409,18.2668,18.2345,18.2474,88100.0
2008-12-26 11:00:00,28.16,28.16,27.93,27.99,171700.0,18.2409,18.2409,18.0919,18.1308,171700.0
2008-12-26 11:30:00,28.0,28.12,27.97,28.11,125300.0,18.1373,18.215,18.1179,18.2085,125300.0
2008-12-26 12:00:00,28.11,28.15,28.03,28.03,74400.0,18.2085,18.2345,18.1567,18.1567,74400.0
2008-12-26 12:30:00,28.04,28.13,27.94,27.94,130000.0,18.1632,18.2215,18.0984,18.0984,130000.0
2008-12-26 13:00:00,27.92,28.0,27.9,27.96,92800.0,18.0855,18.1373,18.0725,18.1114,92800.0
2008-12-26 13:30:00,27.98,28.11,27.98,28.08,99800.0,18.1243,18.2085,18.1243,18.1891,99800.0
2008-12-26 14:00:00,28.08,28.13,28.06,28.09,85000.0,18.1891,18.2215,18.1762,18.1956,85000.0
2008-12-26 14:30:00,28.08,28.23,28.07,28.23,107500.0,18.1891,18.2863,18.1826,18.2863,107500.0
2008-12-26 15:00:00,28.23,28.42,28.2,28.41,262000.0,18.2863,18.4094,18.2668,18.4029,262000.0
2008-12-26 15:30:00,28.4,28.42,28.25,28.31,404500.0,18.3964,18.4094,18.2992,18.3381,404500.0
2008-12-29 09:30:00,28.64,28.64,28.05,28.2,331400.0,18.5519,18.5519,18.1697,18.2668,331400.0
2008-12-29 10:00:00,28.2,28.5,28.2,28.49,191400.0,18.2668,18.4612,18.2668,18.4547,191400.0
2008-12-29 10:30:00,28.48,28.63,28.36,28.52,239700.0,18.4482,18.5454,18.3705,18.4741,239700.0
2008-12-29 11:00:00,28.5,28.52,28.35,28.44,277000.0,18.4612,18.4741,18.364,18.4223,277000.0
2008-12-29 11:30:00,28.44,28.6,28.44,28.55,184400.0,18.4223,18.5259,18.4223,18.4936,184400.0
2008-12-29 12:00:00,28.55,28.62,28.39,28.39,176000.0,18.4936,18.5389,18.3899,18.3899,176000.0
2008-12-29 12:30:00,28.39,28.4,28.04,28.04,287600.0,18.3899,18.3964,18.1632,18.1632,287600.0
2008-12-29 13:00:00,28.04,28.1,27.94,28.05,211700.0,18.1632,18.2021,18.0984,18.1697,211700.0
2008-12-29 13:30:00,28.05,28.26,28.05,28.25,162200.0,18.1697,18.3057,18.1697,18.2992,162200.0
2008-12-29 14:00:00,28.26,28.46,28.23,28.45,297000.0,18.3057,18.4353,18.2863,18.4288,297000.0
2008-12-29 14:30:00,28.45,28.74,28.44,28.67,484700.0,18.4288,18.6166,18.4223,18.5713,484700.0
2008-12-29 15:00:00,28.68,28.79,28.58,28.62,531400.0,18.5778,18.649,18.513,18.5389,531400.0
2008-12-29 15:30:00,28.62,28.73,28.5,28.7,723300.0,18.5389,18.6102,18.4612,18.5907,723300.0
2008-12-30 09:30:00,28.92,29.08,28.84,28.86,395900.0,18.7332,18.8369,18.6814,18.6944,395900.0
2008-12-30 10:00:00,28.83,28.95,28.74,28.78,311700.0,18.6749,18.7527,18.6166,18.6425,311700.0
2008-12-30 10:30:00,28.8,28.83,28.52,28.61,395800.0,18.6555,18.6749,18.4741,18.5324,395800.0
2008-12-30 11:00:00,28.6,28.77,28.57,28.75,167500.0,18.5259,18.6361,18.5065,18.6231,167500.0
2008-12-30 11:30:00,28.75,28.8,28.7,28.77,166900.0,18.6231,18.6555,18.5907,18.6361,166900.0
2008-12-30 12:00:00,28.77,28.77,28.6,28.69,125200.0,18.6361,18.6361,18.5259,18.5842,125200.0
2008-12-30 12:30:00,28.69,28.8,28.65,28.74,199400.0,18.5842,18.6555,18.5583,18.6166,199400.0
2008-12-30 13:00:00,28.73,28.75,28.56,28.68,371900.0,18.6102,18.6231,18.5,18.5778,371900.0
2008-12-30 13:30:00,28.68,28.75,28.58,28.59,144200.0,18.5778,18.6231,18.513,18.5195,144200.0
2008-12-30 14:00:00,28.59,28.66,28.52,28.64,230000.0,18.5195,18.5648,18.4741,18.5519,230000.0
2008-12-30 14:30:00,28.64,28.68,28.47,28.49,139900.0,18.5519,18.5778,18.4417,18.4547,139900.0
2008-12-30 15:00:00,28.5,28.71,28.49,28.7,290200.0,18.4612,18.5972,18.4547,18.5907,290200.0
2008-12-30 15:30:00,28.69,28.85,28.65,28.73,932100.0,18.5842,18.6879,18.5583,18.6102,932100.0
2008-12-31 09:30:00,28.77,29.01,28.6,28.82,411200.0,18.6361,18.7915,18.5259,18.6685,411200.0
2008-12-31 10:00:00,28.82,28.95,28.81,28.85,211900.0,18.6685,18.7527,18.662,18.6879,211900.0
2008-12-31 10:30:00,28.85,28.88,28.73,28.82,306500.0,18.6879,18.7073,18.6102,18.6685,306500.0
2008-12-31 11:00:00,28.82,28.88,28.81,28.87,135300.0,18.6685,18.7073,18.662,18.7008,135300.0
2008-12-31 11:30:00,28.87,28.94,28.74,28.83,227000.0,18.7008,18.7462,18.6166,18.6749,227000.0
2008-12-31 12:00:00,28.83,28.89,28.82,28.84,185000.0,18.6749,18.7138,18.6685,18.6814,185000.0
2008-12-31 12:30:00,28.83,28.92,28.82,28.9,154900.0,18.6749,18.7332,18.6685,18.7203,154900.0
2008-12-31 13:00:00,28.89,28.9,28.73,28.82,242200.0,18.7138,18.7203,18.6102,18.6685,242200.0
2008-12-31 13:30:00,28.81,28.99,28.79,28.96,181900.0,18.662,18.7786,18.649,18.7591,181900.0
2008-12-31 14:00:00,28.96,29.0,28.9,28.94,271500.0,18.7591,18.7851,18.7203,18.7462,271500.0
2008-12-31 14:30:00,28.94,28.95,28.77,28.9,284200.0,18.7462,18.7527,18.6361,18.7203,284200.0
2008-12-31 15:00:00,28.9,28.93,28.78,28.88,386600.0,18.7203,18.7397,18.6425,18.7073,386600.0
2008-12-31 15:30:00,28.88,28.95,28.75,28.8,734400.0,18.7073,18.7527,18.6231,18.6555,734400.0
2009-01-02 09:30:00,28.8,29.05,28.64,28.89,332300.0,18.6555,18.8174,18.5519,18.7138,332300.0
2009-01-02 10:00:00,28.9,29.0,28.52,28.57,439900.0,18.7203,18.7851,18.4741,18.5065,439900.0
2009-01-02 10:30:00,28.57,28.81,28.55,28.7,339900.0,18.5065,18.662,18.4936,18.5907,339900.0
2009-01-02 11:00:00,28.71,28.88,28.6,28.87,371000.0,18.5972,18.7073,18.5259,18.7008,371000.0
2009-01-02 11:30:00,28.88,28.91,28.71,28.76,259700.0,18.7073,18.7268,18.5972,18.6296,259700.0
2009-01-02 12:00:00,28.77,28.82,28.71,28.78,170200.0,18.6361,18.6685,18.5972,18.6425,170200.0
2009-01-02 12:30:00,28.79,28.91,28.76,28.78,208000.0,18.649,18.7268,18.6296,18.6425,208000.0
2009-01-02 13:00:00,28.79,28.85,28.76,28.84,172200.0,18.649,18.6879,18.6296,18.6814,172200.0
2009-01-02 13:30:00,28.85,28.94,28.82,28.85,198200.0,18.6879,18.7462,18.6685,18.6879,198200.0
2009-01-02 14:00:00,28.85,29.0,28.79,28.99,371500.0,18.6879,18.7851,18.649,18.7786,371500.0
2009-01-02 14:30:00,28.99,29.01,28.9,28.99,385400.0,18.7786,18.7915,18.7203,18.7786,385400.0
2009-01-02 15:00:00,28.99,29.19,28.97,29.17,626900.0,18.7786,18.9081,18.7656,18.8952,626900.0
2009-01-02 15:30:00,29.17,29.23,29.11,29.13,1536100.0,18.8952,18.934,18.8563,18.8693,1536100.0
2009-01-05 09:30:00,28.92,29.3,28.61,29.27,620500.0,18.7332,18.9794,18.5324,18.9599,620500.0
2009-01-05 10:00:00,29.28,29.36,29.17,29.33,571600.0,18.9664,19.0182,18.8952,18.9988,571600.0
2009-01-05 10:30:00,29.33,29.35,29.28,29.34,332200.0,18.9988,19.0118,18.9664,19.0053,332200.0
2009-01-05 11:00:00,29.34,29.35,29.17,29.24,453200.0,19.0053,19.0118,18.8952,18.9405,453200.0
2009-01-05 11:30:00,29.24,29.29,29.1,29.1,331800.0,18.9405,18.9729,18.8498,18.8498,331800.0
2009-01-05 12:00:00,29.1,29.27,29.05,29.25,384200.0,18.8498,18.9599,18.8174,18.947,384200.0
2009-01-05 12:30:00,29.24,29.27,29.08,29.19,310200.0,18.9405,18.9599,18.8369,18.9081,310200.0
2009-01-05 13:00:00,29.18,29.36,29.14,29.28,420100.0,18.9016,19.0182,18.8757,18.9664,420100.0
2009-01-05 13:30:00,29.28,29.44,29.21,29.34,444500.0,18.9664,19.0701,18.9211,19.0053,444500.0
2009-01-05 14:00:00,29.33,29.5,29.14,29.23,425000.0,18.9988,19.1089,18.8757,18.934,425000.0
2009-01-05 14:30:00,29.22,29.27,28.98,29.11,422400.0,18.9276,18.9599,18.7721,18.8563,422400.0
2009-01-05 15:00:00,29.12,29.29,28.9,29.09,653900.0,18.8628,18.9729,18.7203,18.8434,653900.0
2009-01-05 15:30:00,29.08,29.11,28.92,29.06,952700.0,18.8369,18.8563,18.7332,18.8239,952700.0
2009-01-06 09:30:00,29.26,29.26,28.84,28.9,629000.0,18.9535,18.9535,18.6814,18.7203,629000.0
2009-01-06 10:00:00,28.91,29.04,28.7,28.94,855900.0,18.7268,18.811,18.5907,18.7462,855900.0
2009-01-06 10:30:00,28.95,28.99,28.78,28.84,419100.0,18.7527,18.7786,18.6425,18.6814,419100.0
2009-01-06 11:00:00,28.85,28.86,28.69,28.69,680800.0,18.6879,18.6944,18.5842,18.5842,680800.0
2009-01-06 11:30:00,28.7,28.82,28.59,28.63,594400.0,18.5907,18.6685,18.5195,18.5454,594400.0
2009-01-06 12:00:00,28.63,28.69,28.57,28.63,830300.0,18.5454,18.5842,18.5065,18.5454,830300.0
2009-01-06 12:30:00,28.63,28.71,28.56,28.64,673700.0,18.5454,18.5972,18.5,18.5519,673700.0
2009-01-06 13:00:00,28.64,28.64,28.5,28.5,823900.0,18.5519,18.5519,18.4612,18.4612,823900.0
2009-01-06 13:30:00,28.5,28.56,28.3,28.31,652100.0,18.4612,18.5,18.3316,18.3381,652100.0
2009-01-06 14:00:00,28.3,28.6,28.21,28.5,958400.0,18.3316,18.5259,18.2733,18.4612,958400.0
2009-01-06 14:30:00,28.49,28.58,28.45,28.49,1063400.0,18.4547,18.513,18.4288,18.4547,1063400.0
2009-01-06 15:00:00,28.49,28.51,28.2,28.31,1171500.0,18.4547,18.4676,18.2668,18.3381,1171500.0
2009-01-06 15:30:00,28.31,28.41,28.2,28.3,2690800.0,18.3381,18.4029,18.2668,18.3316,2690800.0
2009-01-07 09:30:00,28.05,28.39,27.87,28.24,1018400.0,18.1697,18.3899,18.0531,18.2928,1018400.0
2009-01-07 10:00:00,28.25,28.35,28.2,28.3,1037300.0,18.2992,18.364,18.2668,18.3316,1037300.0
2009-01-07 10:30:00,28.29,28.6,28.07,28.55,1427100.0,18.3251,18.5259,18.1826,18.4936,1427100.0
2009-01-07 11:00:00,28.55,28.71,28.46,28.47,832100.0,18.4936,18.5972,18.4353,18.4417,832100.0
2009-01-07 11:30:00,28.46,28.51,28.4,28.44,660200.0,18.4353,18.4676,18.3964,18.4223,660200.0
2009-01-07 12:00:00,28.44,28.45,28.27,28.29,316500.0,18.4223,18.4288,18.3122,18.3251,316500.0
2009-01-07 12:30:00,28.3,28.35,28.18,28.23,582700.0,18.3316,18.364,18.2539,18.2863,582700.0
2009-01-07 13:00:00,28.22,28.28,28.2,28.28,225900.0,18.2798,18.3187,18.2668,18.3187,225900.0
2009-01-07 13:30:00,28.28,28.6,28.27,28.4,1897400.0,18.3187,18.5259,18.3122,18.3964,1897400.0
2009-01-07 14:00:00,28.4,28.43,28.25,28.31,1047200.0,18.3964,18.4158,18.2992,18.3381,1047200.0
2009-01-07 14:30:00,28.3,28.38,28.17,28.25,689800.0,18.3316,18.3834,18.2474,18.2992,689800.0
2009-01-07 15:00:00,28.26,28.31,28.19,28.24,947100.0,18.3057,18.3381,18.2604,18.2928,947100.0
2009-01-07 15:30:00,28.24,28.5,28.2,28.38,1896400.0,18.2928,18.4612,18.2668,18.3834,1896400.0
2009-01-08 09:30:00,28.13,28.31,27.74,27.98,689200.0,18.2215,18.3381,17.9689,18.1243,689200.0
2009-01-08 10:00:00,27.98,28.0,27.76,27.76,532300.0,18.1243,18.1373,17.9818,17.9818,532300.0
2009-01-08 10:30:00,27.75,27.99,27.62,27.91,413300.0,17.9754,18.1308,17.8911,18.079,413300.0
2009-01-08 11:00:00,27.92,28.02,27.81,27.82,399200.0,18.0855,18.1502,18.0142,18.0207,399200.0
2009-01-08 11:30:00,27.81,27.9,27.77,27.84,317000.0,18.0142,18.0725,17.9883,18.0336,317000.0
2009-01-08 12:00:00,27.84,27.95,27.81,27.88,336200.0,18.0336,18.1049,18.0142,18.0596,336200.0
2009-01-08 12:30:00,27.88,27.91,27.75,27.76,521100.0,18.0596,18.079,17.9754,17.9818,521100.0
2009-01-08 13:00:00,27.75,27.77,27.57,27.63,292500.0,17.9754,17.9883,17.8588,17.8976,292500.0
2009-01-08 13:30:00,27.62,27.76,27.6,27.74,223800.0,17.8911,17.9818,17.8782,17.9689,223800.0
2009-01-08 14:00:00,27.74,27.76,27.71,27.72,374500.0,17.9689,17.9818,17.9494,17.9559,374500.0
2009-01-08 14:30:00,27.71,27.79,27.62,27.71,467300.0,17.9494,18.0013,17.8911,17.9494,467300.0
2009-01-08 15:00:00,27.71,27.77,27.64,27.75,544400.0,17.9494,17.9883,17.9041,17.9754,544400.0
2009-01-08 15:30:00,27.74,27.84,27.7,27.77,1844900.0,17.9689,18.0336,17.943,17.9883,1844900.0
2009-01-09 09:30:00,27.77,28.09,27.67,27.91,623300.0,17.9883,18.1956,17.9235,18.079,623300.0
2009-01-09 10:00:00,27.89,28.04,27.82,27.91,375200.0,18.066,18.1632,18.0207,18.079,375200.0
2009-01-09 10:30:00,27.91,27.99,27.82,27.92,393900.0,18.079,18.1308,18.0207,18.0855,393900.0
2009-01-09 11:00:00,27.92,28.06,27.85,27.95,799200.0,18.0855,18.1762,18.0401,18.1049,799200.0
2009-01-09 11:30:00,27.95,28.02,27.9,27.99,330800.0,18.1049,18.1502,18.0725,18.1308,330800.0
2009-01-09 12:00:00,28.0,28.05,27.93,27.95,265200.0,18.1373,18.1697,18.0919,18.1049,265200.0
2009-01-09 12:30:00,27.95,28.04,27.94,27.96,654100.0,18.1049,18.1632,18.0984,18.1114,654100.0
2009-01-09 13:00:00,27.96,28.04,27.85,28.0,398900.0,18.1114,18.1632,18.0401,18.1373,398900.0
2009-01-09 13:30:00,28.0,28.03,27.93,27.96,268800.0,18.1373,18.1567,18.0919,18.1114,268800.0
2009-01-09 14:00:00,27.97,28.05,27.96,28.01,311100.0,18.1179,18.1697,18.1114,18.1438,311100.0
2009-01-09 14:30:00,28.0,28.17,27.95,28.01,538500.0,18.1373,18.2474,18.1049,18.1438,538500.0
2009-01-09 15:00:00,28.01,28.05,27.94,28.02,776900.0,18.1438,18.1697,18.0984,18.1502,776900.0
2009-01-09 15:30:00,28.02,28.07,27.83,27.95,1058600.0,18.1502,18.1826,18.0272,18.1049,1058600.0
2009-01-12 09:30:00,27.5,28.0,27.5,28.0,570400.0,17.8134,18.1373,17.8134,18.1373,570400.0
2009-01-12 10:00:00,27.99,28.0,27.57,27.62,559200.0,18.1308,18.1373,17.8588,17.8911,559200.0
2009-01-12 10:30:00,27.62,27.67,27.22,27.25,567100.0,17.8911,17.9235,17.632,17.6515,567100.0
2009-01-12 11:00:00,27.25,27.3,27.11,27.18,437000.0,17.6515,17.6839,17.5608,17.6061,437000.0
2009-01-12 11:30:00,27.17,27.17,26.91,26.95,484000.0,17.5997,17.5997,17.4312,17.4571,484000.0
2009-01-12 12:00:00,26.95,27.06,26.93,27.06,417900.0,17.4571,17.5284,17.4442,17.5284,417900.0
2009-01-12 12:30:00,27.05,27.14,26.98,27.0,251500.0,17.5219,17.5802,17.4766,17.4895,251500.0
2009-01-12 13:00:00,27.01,27.16,27.0,27.13,337100.0,17.496,17.5932,17.4895,17.5737,337100.0
2009-01-12 13:30:00,27.13,27.26,27.07,27.17,416200.0,17.5737,17.6579,17.5349,17.5997,416200.0
2009-01-12 14:00:00,27.16,27.2,27.09,27.15,450700.0,17.5932,17.6191,17.5478,17.5867,450700.0
2009-01-12 14:30:00,27.15,27.15,26.91,26.96,478200.0,17.5867,17.5867,17.4312,17.4636,478200.0
2009-01-12 15:00:00,26.97,27.06,26.8,26.92,660300.0,17.4701,17.5284,17.36,17.4377,660300.0
2009-01-12 15:30:00,26.92,26.96,26.74,26.92,1192000.0,17.4377,17.4636,17.3211,17.4377,1192000.0
2009-01-13 09:30:00,26.84,27.62,26.53,27.56,751500.0,17.3859,17.8911,17.1851,17.8523,751500.0
2009-01-13 10:00:00,27.56,27.93,27.53,27.86,1255400.0,17.8523,18.0919,17.8328,18.0466,1255400.0
2009-01-13 10:30:00,27.86,27.87,27.47,27.57,585700.0,18.0466,18.0531,17.794,17.8588,585700.0
2009-01-13 11:00:00,27.56,27.78,27.49,27.78,356100.0,17.8523,17.9948,17.8069,17.9948,356100.0
2009-01-13 11:30:00,27.78,27.91,27.7,27.83,404200.0,17.9948,18.079,17.943,18.0272,404200.0
2009-01-13 12:00:00,27.83,27.87,27.7,27.77,347000.0,18.0272,18.0531,17.943,17.9883,347000.0
2009-01-13 12:30:00,27.76,27.88,27.73,27.76,410700.0,17.9818,18.0596,17.9624,17.9818,410700.0
2009-01-13 13:00:00,27.76,27.83,27.67,27.68,263600.0,17.9818,18.0272,17.9235,17.93,263600.0
2009-01-13 13:30:00,27.68,27.76,27.63,27.68,271200.0,17.93,17.9818,17.8976,17.93,271200.0
2009-01-13 14:00:00,27.69,27.8,27.68,27.78,315600.0,17.9365,18.0077,17.93,17.9948,315600.0
2009-01-13 14:30:00,27.78,28.08,27.78,27.91,780600.0,17.9948,18.1891,17.9948,18.079,780600.0
2009-01-13 15:00:00,27.9,27.92,27.67,27.74,543400.0,18.0725,18.0855,17.9235,17.9689,543400.0
2009-01-13 15:30:00,27.73,27.93,27.65,27.87,1934800.0,17.9624,18.0919,17.9106,18.0531,1934800.0
2009-01-14 09:30:00,26.19,26.39,24.52,24.86,2693600.0,16.9648,17.0944,15.8831,16.1033,2693600.0
2009-01-14 10:00:00,24.85,24.95,24.31,24.65,1211900.0,16.0968,16.1616,15.7471,15.9673,1211900.0
2009-01-14 10:30:00,24.65,24.69,24.15,24.45,1190600.0,15.9673,15.9932,15.6434,15.8377,1190600.0
2009-01-14 11:00:00,24.44,24.52,24.19,24.44,998900.0,15.8313,15.8831,15.6693,15.8313,998900.0
2009-01-14 11:30:00,24.43,24.77,24.42,24.72,863600.0,15.8248,16.045,15.8183,16.0126,863600.0
2009-01-14 12:00:00,24.72,24.77,24.58,24.61,649900.0,16.0126,16.045,15.922,15.9414,649900.0
2009-01-14 12:30:00,24.61,24.68,24.45,24.63,727300.0,15.9414,15.9867,15.8377,15.9543,727300.0
2009-01-14 13:00:00,24.63,24.66,24.22,24.24,635000.0,15.9543,15.9738,15.6888,15.7017,635000.0
2009-01-14 13:30:00,24.24,24.51,24.24,24.44,474400.0,15.7017,15.8766,15.7017,15.8313,474400.0
2009-01-14 14:00:00,24.44,24.59,24.35,24.49,573100.0,15.8313,15.9284,15.773,15.8637,573100.0
2009-01-14 14:30:00,24.5,24.72,24.21,24.22,914900.0,15.8701,16.0126,15.6823,15.6888,914900.0
2009-01-14 15:00:00,24.22,24.25,24.08,24.17,1164500.0,15.6888,15.7082,15.5981,15.6564,1164500.0
2009-01-14 15:30:00,24.16,24.36,24.13,24.27,2098700.0,15.6499,15.7794,15.6305,15.7211,2098700.0
2009-01-15 09:30:00,24.48,25.37,24.25,25.36,1430900.0,15.8572,16.4337,15.7082,16.4272,1430900.0
2009-01-15 10:00:00,25.35,25.66,25.2,25.3,1304300.0,16.4207,16.6215,16.3236,16.3883,1304300.0
2009-01-15 10:30:00,25.3,25.31,24.98,25.13,970800.0,16.3883,16.3948,16.1811,16.2782,970800.0
2009-01-15 11:00:00,25.12,25.14,24.81,24.83,837900.0,16.2717,16.2847,16.0709,16.0839,837900.0
2009-01-15 11:30:00,24.82,24.89,24.72,24.77,608500.0,16.0774,16.1228,16.0126,16.045,608500.0
2009-01-15 12:00:00,24.77,24.81,24.53,24.57,683400.0,16.045,16.0709,15.8896,15.9155,683400.0
2009-01-15 12:30:00,24.57,24.85,24.54,24.8,549700.0,15.9155,16.0968,15.896,16.0645,549700.0
2009-01-15 13:00:00,24.8,24.91,24.74,24.83,570500.0,16.0645,16.1357,16.0256,16.0839,570500.0
2009-01-15 13:30:00,24.84,24.99,24.75,24.95,653100.0,16.0904,16.1875,16.0321,16.1616,653100.0
2009-01-15 14:00:00,24.96,25.14,24.91,25.07,859400.0,16.1681,16.2847,16.1357,16.2394,859400.0
2009-01-15 14:30:00,25.08,25.39,24.99,25.14,730000.0,16.2458,16.4466,16.1875,16.2847,730000.0
2009-01-15 15:00:00,25.14,25.34,25.06,25.2,554800.0,16.2847,16.4142,16.2329,16.3236,554800.0
2009-01-15 15:30:00,25.19,25.32,24.98,25.31,1392000.0,16.3171,16.4013,16.1811,16.3948,1392000.0
2009-01-16 09:30:00,25.79,25.88,25.17,25.18,840200.0,16.7057,16.764,16.3041,16.3106,840200.0
2009-01-16 10:00:00,25.19,25.38,24.88,25.15,391500.0,16.3171,16.4402,16.1163,16.2912,391500.0
2009-01-16 10:30:00,25.16,25.44,25.14,25.35,571200.0,16.2977,16.479,16.2847,16.4207,571200.0
2009-01-16 11:00:00,25.35,25.39,25.2,25.22,471300.0,16.4207,16.4466,16.3236,16.3365,471300.0
2009-01-16 11:30:00,25.23,25.26,25.04,25.13,504300.0,16.343,16.3624,16.2199,16.2782,504300.0
2009-01-16 12:00:00,25.13,25.21,24.96,25.2,560700.0,16.2782,16.33,16.1681,16.3236,560700.0
2009-01-16 12:30:00,25.2,25.26,24.99,25.04,461600.0,16.3236,16.3624,16.1875,16.2199,461600.0
2009-01-16 13:00:00,25.04,25.18,25.0,25.16,316600.0,16.2199,16.3106,16.194,16.2977,316600.0
2009-01-16 13:30:00,25.16,25.43,25.16,25.43,520300.0,16.2977,16.4725,16.2977,16.4725,520300.0
2009-01-16 14:00:00,25.43,25.59,25.34,25.41,469400.0,16.4725,16.5762,16.4142,16.4596,469400.0
2009-01-16 14:30:00,25.4,25.6,25.29,25.54,477700.0,16.4531,16.5827,16.3819,16.5438,477700.0
2009-01-16 15:00:00,25.53,25.65,25.41,25.54,592300.0,16.5373,16.6151,16.4596,16.5438,592300.0
2009-01-16 15:30:00,25.54,25.71,25.52,25.57,1578400.0,16.5438,16.6539,16.5308,16.5632,1578400.0
2009-01-20 09:30:00,25.38,26.04,25.36,25.47,711000.0,16.4402,16.8677,16.4272,16.4985,711000.0
2009-01-20 10:00:00,25.46,25.7,25.43,25.63,606000.0,16.492,16.6474,16.4725,16.6021,606000.0
2009-01-20 10:30:00,25.63,25.77,25.6,25.73,548500.0,16.6021,16.6928,16.5827,16.6669,548500.0
2009-01-20 11:00:00,25.74,25.88,25.74,25.78,330500.0,16.6734,16.764,16.6734,16.6993,330500.0
2009-01-20 11:30:00,25.77,26.06,25.77,25.94,696200.0,16.6928,16.8806,16.6928,16.8029,696200.0
2009-01-20 12:00:00,25.94,26.1,25.79,25.86,824800.0,16.8029,16.9065,16.7057,16.7511,824800.0
2009-01-20 12:30:00,25.86,26.1,25.75,25.75,541900.0,16.7511,16.9065,16.6798,16.6798,541900.0
2009-01-20 13:00:00,25.75,25.88,25.72,25.85,679000.0,16.6798,16.764,16.6604,16.7446,679000.0
2009-01-20 13:30:00,25.84,25.88,25.64,25.66,552700.0,16.7381,16.764,16.6086,16.6215,552700.0
2009-01-20 14:00:00,25.66,25.75,25.5,25.54,658400.0,16.6215,16.6798,16.5179,16.5438,658400.0
2009-01-20 14:30:00,25.55,25.58,25.25,25.37,599500.0,16.5503,16.5697,16.356,16.4337,599500.0
2009-01-20 15:00:00,25.37,25.4,25.12,25.31,808800.0,16.4337,16.4531,16.2717,16.3948,808800.0
2009-01-20 15:30:00,25.31,25.39,25.04,25.1,1569100.0,16.3948,16.4466,16.2199,16.2588,1569100.0
2009-01-21 09:30:00,25.62,26.09,25.51,25.98,575700.0,16.5956,16.9001,16.5244,16.8288,575700.0
2009-01-21 10:00:00,25.99,26.45,25.98,26.13,866600.0,16.8353,17.1333,16.8288,16.926,866600.0
2009-01-21 10:30:00,26.12,26.24,25.86,25.88,593000.0,16.9195,16.9972,16.7511,16.764,593000.0
2009-01-21 11:00:00,25.89,26.15,25.89,25.94,499000.0,16.7705,16.9389,16.7705,16.8029,499000.0
2009-01-21 11:30:00,25.95,26.18,25.92,26.0,624000.0,16.8094,16.9584,16.7899,16.8418,624000.0
2009-01-21 12:00:00,26.0,26.29,25.95,26.2,443500.0,16.8418,17.0296,16.8094,16.9713,443500.0
2009-01-21 12:30:00,26.19,26.3,26.09,26.3,278200.0,16.9648,17.0361,16.9001,17.0361,278200.0
2009-01-21 13:00:00,26.29,26.46,26.26,26.37,428200.0,17.0296,17.1397,17.0102,17.0814,428200.0
2009-01-21 13:30:00,26.36,26.75,26.36,26.68,497500.0,17.075,17.3276,17.075,17.2822,497500.0
2009-01-21 14:00:00,26.69,26.79,26.57,26.59,417500.0,17.2887,17.3535,17.211,17.2239,417500.0
2009-01-21 14:30:00,26.59,26.93,26.59,26.87,624700.0,17.2239,17.4442,17.2239,17.4053,624700.0
2009-01-21 15:00:00,26.87,26.93,26.75,26.82,563500.0,17.4053,17.4442,17.3276,17.3729,563500.0
2009-01-21 15:30:00,26.81,27.18,26.81,27.11,2138900.0,17.3665,17.6061,17.3665,17.5608,2138900.0
2009-01-22 09:30:00,26.65,27.64,26.39,27.04,821000.0,17.2628,17.9041,17.0944,17.5154,821000.0
2009-01-22 10:00:00,27.04,27.64,27.02,27.3,736400.0,17.5154,17.9041,17.5025,17.6839,736400.0
2009-01-22 10:30:00,27.29,27.34,26.91,26.95,723500.0,17.6774,17.7098,17.4312,17.4571,723500.0
2009-01-22 11:00:00,26.95,27.05,26.75,26.76,549400.0,17.4571,17.5219,17.3276,17.3341,549400.0
2009-01-22 11:30:00,26.75,26.82,26.45,26.48,631300.0,17.3276,17.3729,17.1333,17.1527,631300.0
2009-01-22 12:00:00,26.47,26.66,26.41,26.64,570800.0,17.1462,17.2693,17.1074,17.2563,570800.0
2009-01-22 12:30:00,26.65,26.92,26.61,26.82,341700.0,17.2628,17.4377,17.2369,17.3729,341700.0
2009-01-22 13:00:00,26.8,27.17,26.59,26.73,642300.0,17.36,17.5997,17.2239,17.3146,642300.0
2009-01-22 13:30:00,26.73,27.0,26.62,26.9,606300.0,17.3146,17.4895,17.2434,17.4248,606300.0
2009-01-22 14:00:00,26.91,27.15,26.85,26.91,677800.0,17.4312,17.5867,17.3924,17.4312,677800.0
2009-01-22 14:30:00,26.93,27.07,26.74,26.89,669400.0,17.4442,17.5349,17.3211,17.4183,669400.0
2009-01-22 15:00:00,26.89,26.9,26.5,26.79,674500.0,17.4183,17.4248,17.1657,17.3535,674500.0
2009-01-22 15:30:00,26.8,27.07,26.66,26.87,1096800.0,17.36,17.5349,17.2693,17.4053,1096800.0
2009-01-23 09:30:00,26.31,26.96,25.68,26.9,896200.0,17.0426,17.4636,16.6345,17.4248,896200.0
2009-01-23 10:00:00,26.9,27.21,26.83,27.1,472700.0,17.4248,17.6256,17.3794,17.5543,472700.0
2009-01-23 10:30:00,27.1,27.11,26.72,26.72,518200.0,17.5543,17.5608,17.3082,17.3082,518200.0
2009-01-23 11:00:00,26.72,26.99,26.71,26.9,495400.0,17.3082,17.4831,17.3017,17.4248,495400.0
2009-01-23 11:30:00,26.9,26.93,26.48,26.52,417700.0,17.4248,17.4442,17.1527,17.1786,417700.0
2009-01-23 12:00:00,26.52,26.94,26.42,26.9,478100.0,17.1786,17.4507,17.1138,17.4248,478100.0
2009-01-23 12:30:00,26.89,27.07,26.72,26.88,558700.0,17.4183,17.5349,17.3082,17.4118,558700.0
2009-01-23 13:00:00,26.86,27.16,26.77,26.97,418100.0,17.3988,17.5932,17.3405,17.4701,418100.0
2009-01-23 13:30:00,26.96,27.14,26.88,27.1,348900.0,17.4636,17.5802,17.4118,17.5543,348900.0
2009-01-23 14:00:00,27.1,27.24,26.93,26.94,458500.0,17.5543,17.645,17.4442,17.4507,458500.0
2009-01-23 14:30:00,26.94,27.11,26.8,26.97,513100.0,17.4507,17.5608,17.36,17.4701,513100.0
2009-01-23 15:00:00,26.95,27.04,26.73,26.73,434300.0,17.4571,17.5154,17.3146,17.3146,434300.0
2009-01-23 15:30:00,26.74,27.03,26.72,26.96,1155800.0,17.3211,17.509,17.3082,17.4636,1155800.0
2009-01-26 09:30:00,27.05,27.69,26.94,27.42,388100.0,17.5219,17.9365,17.4507,17.7616,388100.0
2009-01-26 10:00:00,27.46,27.79,27.46,27.62,572500.0,17.7875,18.0013,17.7875,17.8911,572500.0
2009-01-26 10:30:00,27.63,27.81,27.62,27.75,595300.0,17.8976,18.0142,17.8911,17.9754,595300.0
2009-01-26 11:00:00,27.74,27.84,27.66,27.77,613500.0,17.9689,18.0336,17.9171,17.9883,613500.0
2009-01-26 11:30:00,27.77,27.78,27.42,27.61,325500.0,17.9883,17.9948,17.7616,17.8847,325500.0
2009-01-26 12:00:00,27.62,27.69,27.34,27.59,345100.0,17.8911,17.9365,17.7098,17.8717,345100.0
2009-01-26 12:30:00,27.59,27.7,27.53,27.55,319500.0,17.8717,17.943,17.8328,17.8458,319500.0
2009-01-26 13:00:00,27.54,27.71,27.42,27.54,333900.0,17.8393,17.9494,17.7616,17.8393,333900.0
2009-01-26 13:30:00,27.54,27.66,27.4,27.51,431800.0,17.8393,17.9171,17.7486,17.8199,431800.0
2009-01-26 14:00:00,27.51,27.52,27.19,27.24,404400.0,17.8199,17.8264,17.6126,17.645,404400.0
2009-01-26 14:30:00,27.24,27.46,27.11,27.45,407900.0,17.645,17.7875,17.5608,17.781,407900.0
2009-01-26 15:00:00,27.45,27.63,27.45,27.49,605700.0,17.781,17.8976,17.781,17.8069,605700.0
2009-01-26 15:30:00,27.49,27.62,27.42,27.53,1180700.0,17.8069,17.8911,17.7616,17.8328,1180700.0
2009-01-27 09:30:00,27.65,27.93,27.52,27.65,803100.0,17.9106,18.0919,17.8264,17.9106,803100.0
2009-01-27 10:00:00,27.65,27.77,27.26,27.55,610100.0,17.9106,17.9883,17.6579,17.8458,610100.0
2009-01-27 10:30:00,27.55,27.76,27.51,27.74,590600.0,17.8458,17.9818,17.8199,17.9689,590600.0
2009-01-27 11:00:00,27.74,27.91,27.7,27.76,1013400.0,17.9689,18.079,17.943,17.9818,1013400.0
2009-01-27 11:30:00,27.77,27.79,27.57,27.64,396500.0,17.9883,18.0013,17.8588,17.9041,396500.0
2009-01-27 12:00:00,27.66,27.83,27.62,27.82,669300.0,17.9171,18.0272,17.8911,18.0207,669300.0
2009-01-27 12:30:00,27.82,27.85,27.71,27.8,456600.0,18.0207,18.0401,17.9494,18.0077,456600.0
2009-01-27 13:00:00,27.8,27.8,27.57,27.6,554300.0,18.0077,18.0077,17.8588,17.8782,554300.0
2009-01-27 13:30:00,27.6,27.75,27.5,27.58,439600.0,17.8782,17.9754,17.8134,17.8652,439600.0
2009-01-27 14:00:00,27.57,27.79,27.53,27.67,541900.0,17.8588,18.0013,17.8328,17.9235,541900.0
2009-01-27 14:30:00,27.66,27.8,27.62,27.76,533700.0,17.9171,18.0077,17.8911,17.9818,533700.0
2009-01-27 15:00:00,27.77,27.83,27.63,27.79,957300.0,17.9883,18.0272,17.8976,18.0013,957300.0
2009-01-27 15:30:00,27.78,27.84,27.73,27.77,2404100.0,17.9948,18.0336,17.9624,17.9883,2404100.0
2009-01-28 09:30:00,28.01,28.2,27.73,27.75,565900.0,18.1438,18.2668,17.9624,17.9754,565900.0
2009-01-28 10:00:00,27.77,28.0,27.76,27.98,329800.0,17.9883,18.1373,17.9818,18.1243,329800.0
2009-01-28 10:30:00,27.98,28.13,27.87,28.11,665800.0,18.1243,18.2215,18.0531,18.2085,665800.0
2009-01-28 11:00:00,28.11,28.23,27.99,27.99,532700.0,18.2085,18.2863,18.1308,18.1308,532700.0
2009-01-28 11:30:00,27.98,28.01,27.84,28.0,387500.0,18.1243,18.1438,18.0336,18.1373,387500.0
2009-01-28 12:00:00,27.99,28.05,27.98,28.02,372000.0,18.1308,18.1697,18.1243,18.1502,372000.0
2009-01-28 12:30:00,28.01,28.04,27.99,28.0,404300.0,18.1438,18.1632,18.1308,18.1373,404300.0
2009-01-28 13:00:00,27.99,28.03,27.98,28.0,242100.0,18.1308,18.1567,18.1243,18.1373,242100.0
2009-01-28 13:30:00,28.0,28.09,27.97,27.99,315200.0,18.1373,18.1956,18.1179,18.1308,315200.0
2009-01-28 14:00:00,27.99,28.12,27.97,28.04,771200.0,18.1308,18.215,18.1179,18.1632,771200.0
2009-01-28 14:30:00,28.06,28.1,27.97,28.05,971300.0,18.1762,18.2021,18.1179,18.1697,971300.0
2009-01-28 15:00:00,28.04,28.05,27.82,27.95,920400.0,18.1632,18.1697,18.0207,18.1049,920400.0
2009-01-28 15:30:00,27.95,28.12,27.91,28.07,2027700.0,18.1049,18.215,18.079,18.1826,2027700.0
2009-01-29 09:30:00,27.19,27.62,26.87,27.19,1087300.0,17.6126,17.8911,17.4053,17.6126,1087300.0
2009-01-29 10:00:00,27.19,27.33,27.09,27.21,1159600.0,17.6126,17.7033,17.5478,17.6256,1159600.0
2009-01-29 10:30:00,27.21,27.43,27.2,27.31,952700.0,17.6256,17.7681,17.6191,17.6903,952700.0
2009-01-29 11:00:00,27.3,27.34,27.19,27.26,724100.0,17.6839,17.7098,17.6126,17.6579,724100.0
2009-01-29 11:30:00,27.25,27.4,27.19,27.36,292600.0,17.6515,17.7486,17.6126,17.7227,292600.0
2009-01-29 12:00:00,27.35,27.4,27.25,27.39,435000.0,17.7162,17.7486,17.6515,17.7422,435000.0
2009-01-29 12:30:00,27.39,27.45,27.31,27.38,530700.0,17.7422,17.781,17.6903,17.7357,530700.0
2009-01-29 13:00:00,27.38,27.38,27.27,27.34,402700.0,17.7357,17.7357,17.6644,17.7098,402700.0
2009-01-29 13:30:00,27.34,27.37,27.2,27.34,492300.0,17.7098,17.7292,17.6191,17.7098,492300.0
2009-01-29 14:00:00,27.35,27.54,27.31,27.53,516800.0,17.7162,17.8393,17.6903,17.8328,516800.0
2009-01-29 14:30:00,27.52,27.62,27.41,27.47,771700.0,17.8264,17.8911,17.7551,17.794,771700.0
2009-01-29 15:00:00,27.48,27.53,27.41,27.5,857400.0,17.8005,17.8328,17.7551,17.8134,857400.0
2009-01-29 15:30:00,27.49,27.49,27.25,27.41,1543100.0,17.8069,17.8069,17.6515,17.7551,1543100.0
2009-01-30 09:30:00,27.31,27.97,27.31,27.62,526600.0,17.6903,18.1179,17.6903,17.8911,526600.0
2009-01-30 10:00:00,27.61,27.77,27.48,27.59,627800.0,17.8847,17.9883,17.8005,17.8717,627800.0
2009-01-30 10:30:00,27.6,27.64,27.19,27.28,785300.0,17.8782,17.9041,17.6126,17.6709,785300.0
2009-01-30 11:00:00,27.28,27.61,27.28,27.38,575600.0,17.6709,17.8847,17.6709,17.7357,575600.0
2009-01-30 11:30:00,27.37,27.53,27.13,27.14,468300.0,17.7292,17.8328,17.5737,17.5802,468300.0
2009-01-30 12:00:00,27.14,27.37,26.89,27.29,553200.0,17.5802,17.7292,17.4183,17.6774,553200.0
2009-01-30 12:30:00,27.3,27.43,27.19,27.4,398700.0,17.6839,17.7681,17.6126,17.7486,398700.0
2009-01-30 13:00:00,27.4,27.57,27.3,27.42,554400.0,17.7486,17.8588,17.6839,17.7616,554400.0
2009-01-30 13:30:00,27.42,27.55,27.29,27.55,498500.0,17.7616,17.8458,17.6774,17.8458,498500.0
2009-01-30 14:00:00,27.54,27.6,27.39,27.49,696000.0,17.8393,17.8782,17.7422,17.8069,696000.0
2009-01-30 14:30:00,27.48,27.52,27.27,27.32,847500.0,17.8005,17.8264,17.6644,17.6968,847500.0
2009-01-30 15:00:00,27.33,27.39,27.2,27.25,870500.0,17.7033,17.7422,17.6191,17.6515,870500.0
2009-01-30 15:30:00,27.24,27.42,27.21,27.37,2005900.0,17.645,17.7616,17.6256,17.7292,2005900.0
2009-02-02 09:30:00,26.79,27.11,26.51,26.78,1072600.0,17.3535,17.5608,17.1721,17.347,1072600.0
2009-02-02 10:00:00,26.78,27.07,26.68,26.99,1062100.0,17.347,17.5349,17.2822,17.4831,1062100.0
2009-02-02 10:30:00,27.0,27.01,26.67,27.0,808200.0,17.4895,17.496,17.2758,17.4895,808200.0
2009-02-02 11:00:00,27.0,27.0,26.8,26.85,552100.0,17.4895,17.4895,17.36,17.3924,552100.0
2009-02-02 11:30:00,26.85,27.1,26.82,27.05,504500.0,17.3924,17.5543,17.3729,17.5219,504500.0
2009-02-02 12:00:00,27.05,27.51,27.02,27.42,573700.0,17.5219,17.8199,17.5025,17.7616,573700.0
2009-02-02 12:30:00,27.43,27.78,27.43,27.62,587900.0,17.7681,17.9948,17.7681,17.8911,587900.0
2009-02-02 13:00:00,27.61,27.66,27.53,27.62,490600.0,17.8847,17.9171,17.8328,17.8911,490600.0
2009-02-02 13:30:00,27.62,27.81,27.34,27.35,675500.0,17.8911,18.0142,17.7098,17.7162,675500.0
2009-02-02 14:00:00,27.35,27.51,27.35,27.42,619800.0,17.7162,17.8199,17.7162,17.7616,619800.0
2009-02-02 14:30:00,27.42,27.42,27.1,27.13,1162400.0,17.7616,17.7616,17.5543,17.5737,1162400.0
2009-02-02 15:00:00,27.12,27.46,27.11,27.4,1007800.0,17.5673,17.7875,17.5608,17.7486,1007800.0
2009-02-02 15:30:00,27.41,27.64,27.36,27.5,2136500.0,17.7551,17.9041,17.7227,17.8134,2136500.0
2009-02-03 09:30:00,28.33,28.75,26.25,26.48,2818500.0,18.3511,18.6231,17.0037,17.1527,2818500.0
2009-02-03 10:00:00,26.48,26.78,26.16,26.73,1393700.0,17.1527,17.347,16.9454,17.3146,1393700.0
2009-02-03 10:30:00,26.73,27.11,26.63,27.0,1226400.0,17.3146,17.5608,17.2499,17.4895,1226400.0
2009-02-03 11:00:00,26.99,27.2,26.81,26.98,587200.0,17.4831,17.6191,17.3665,17.4766,587200.0
2009-02-03 11:30:00,26.99,27.32,26.86,27.14,425700.0,17.4831,17.6968,17.3988,17.5802,425700.0
2009-02-03 12:00:00,27.13,27.28,27.1,27.2,294300.0,17.5737,17.6709,17.5543,17.6191,294300.0
2009-02-03 12:30:00,27.2,27.58,27.19,27.39,347800.0,17.6191,17.8652,17.6126,17.7422,347800.0
2009-02-03 13:00:00,27.41,27.51,27.32,27.43,371900.0,17.7551,17.8199,17.6968,17.7681,371900.0
2009-02-03 13:30:00,27.43,27.5,27.15,27.33,818500.0,17.7681,17.8134,17.5867,17.7033,818500.0
2009-02-03 14:00:00,27.32,27.46,27.2,27.31,883300.0,17.6968,17.7875,17.6191,17.6903,883300.0
2009-02-03 14:30:00,27.32,27.74,27.31,27.63,817100.0,17.6968,17.9689,17.6903,17.8976,817100.0
2009-02-03 15:00:00,27.63,27.82,27.58,27.69,684300.0,17.8976,18.0207,17.8652,17.9365,684300.0
2009-02-03 15:30:00,27.7,27.72,27.51,27.59,1171900.0,17.943,17.9559,17.8199,17.8717,1171900.0
2009-02-04 09:30:00,27.0,27.1,25.87,26.08,1553500.0,17.4895,17.5543,16.7576,16.8936,1553500.0
2009-02-04 10:00:00,26.1,26.16,25.43,25.9,1430100.0,16.9065,16.9454,16.4725,16.777,1430100.0
2009-02-04 10:30:00,25.89,26.04,25.65,25.69,1298400.0,16.7705,16.8677,16.6151,16.641,1298400.0
2009-02-04 11:00:00,25.67,26.0,25.56,25.84,1396000.0,16.628,16.8418,16.5568,16.7381,1396000.0
2009-02-04 11:30:00,25.83,25.9,25.5,25.52,779900.0,16.7317,16.777,16.5179,16.5308,779900.0
2009-02-04 12:00:00,25.52,25.68,25.43,25.49,921200.0,16.5308,16.6345,16.4725,16.5114,921200.0
2009-02-04 12:30:00,25.48,25.56,25.21,25.23,811900.0,16.5049,16.5568,16.33,16.343,811900.0
2009-02-04 13:00:00,25.22,25.47,25.11,25.46,897800.0,16.3365,16.4985,16.2653,16.492,897800.0
2009-02-04 13:30:00,25.48,25.49,24.99,25.26,1078000.0,16.5049,16.5114,16.1875,16.3624,1078000.0
2009-02-04 14:00:00,25.26,25.39,25.1,25.25,1035600.0,16.3624,16.4466,16.2588,16.356,1035600.0
2009-02-04 14:30:00,25.25,25.3,25.0,25.22,709400.0,16.356,16.3883,16.194,16.3365,709400.0
2009-02-04 15:00:00,25.21,25.37,25.13,25.32,899700.0,16.33,16.4337,16.2782,16.4013,899700.0
2009-02-04 15:30:00,25.32,25.61,25.31,25.51,2311300.0,16.4013,16.5891,16.3948,16.5244,2311300.0
2009-02-05 09:30:00,25.5,26.2,25.43,25.9,798200.0,16.5179,16.9713,16.4725,16.777,798200.0
2009-02-05 10:00:00,25.9,26.3,25.9,26.13,839200.0,16.777,17.0361,16.777,16.926,839200.0
2009-02-05 10:30:00,26.11,26.27,26.0,26.25,736900.0,16.913,17.0167,16.8418,17.0037,736900.0
2009-02-05 11:00:00,26.24,26.56,26.24,26.31,1038100.0,16.9972,17.2045,16.9972,17.0426,1038100.0
2009-02-05 11:30:00,26.32,26.51,26.25,26.49,740500.0,17.0491,17.1721,17.0037,17.1592,740500.0
2009-02-05 12:00:00,26.5,26.92,26.47,26.63,817300.0,17.1657,17.4377,17.1462,17.2499,817300.0
2009-02-05 12:30:00,26.63,26.66,26.46,26.6,538800.0,17.2499,17.2693,17.1397,17.2304,538800.0
2009-02-05 13:00:00,26.6,26.64,26.33,26.4,401100.0,17.2304,17.2563,17.0555,17.1009,401100.0
2009-02-05 13:30:00,26.4,26.44,26.31,26.31,394900.0,17.1009,17.1268,17.0426,17.0426,394900.0
2009-02-05 14:00:00,26.32,26.65,26.32,26.65,430200.0,17.0491,17.2628,17.0491,17.2628,430200.0
2009-02-05 14:30:00,26.65,26.8,26.51,26.53,581800.0,17.2628,17.36,17.1721,17.1851,581800.0
2009-02-05 15:00:00,26.52,26.64,26.39,26.64,619500.0,17.1786,17.2563,17.0944,17.2563,619500.0
2009-02-05 15:30:00,26.65,26.76,26.58,26.65,1553900.0,17.2628,17.3341,17.2175,17.2628,1553900.0
2009-02-06 09:30:00,26.63,27.48,26.58,27.05,445600.0,17.2499,17.8005,17.2175,17.5219,445600.0
2009-02-06 10:00:00,27.05,27.08,26.75,26.96,686500.0,17.5219,17.5414,17.3276,17.4636,686500.0
2009-02-06 10:30:00,26.96,27.24,26.93,27.17,517000.0,17.4636,17.645,17.4442,17.5997,517000.0
2009-02-06 11:00:00,27.17,27.25,26.97,27.01,385300.0,17.5997,17.6515,17.4701,17.496,385300.0
2009-02-06 11:30:00,27.02,27.21,27.01,27.17,233000.0,17.5025,17.6256,17.496,17.5997,233000.0
2009-02-06 12:00:00,27.17,27.25,27.07,27.16,270000.0,17.5997,17.6515,17.5349,17.5932,270000.0
2009-02-06 12:30:00,27.16,27.29,27.13,27.22,417700.0,17.5932,17.6774,17.5737,17.632,417700.0
2009-02-06 13:00:00,27.23,27.3,27.15,27.2,337100.0,17.6385,17.6839,17.5867,17.6191,337100.0
2009-02-06 13:30:00,27.2,27.39,27.2,27.36,412600.0,17.6191,17.7422,17.6191,17.7227,412600.0
2009-02-06 14:00:00,27.36,27.48,27.3,27.47,550800.0,17.7227,17.8005,17.6839,17.794,550800.0
2009-02-06 14:30:00,27.47,27.6,27.33,27.46,408300.0,17.794,17.8782,17.7033,17.7875,408300.0
2009-02-06 15:00:00,27.46,27.57,27.36,27.54,605000.0,17.7875,17.8588,17.7227,17.8393,605000.0
2009-02-06 15:30:00,27.54,27.77,27.52,27.59,1287300.0,17.8393,17.9883,17.8264,17.8717,1287300.0
2009-02-09 09:30:00,27.43,28.03,27.35,28.0,671600.0,17.7681,18.1567,17.7162,18.1373,671600.0
2009-02-09 10:00:00,28.0,28.37,27.84,28.16,1006600.0,18.1373,18.377,18.0336,18.2409,1006600.0
2009-02-09 10:30:00,28.16,28.89,28.11,28.61,1446000.0,18.2409,18.7138,18.2085,18.5324,1446000.0
2009-02-09 11:00:00,28.61,28.96,28.51,28.92,689300.0,18.5324,18.7591,18.4676,18.7332,689300.0
2009-02-09 11:30:00,28.92,29.0,28.79,28.99,580800.0,18.7332,18.7851,18.649,18.7786,580800.0
2009-02-09 12:00:00,28.98,29.19,28.77,29.13,621900.0,18.7721,18.9081,18.6361,18.8693,621900.0
2009-02-09 12:30:00,29.14,29.2,28.99,29.18,779400.0,18.8757,18.9146,18.7786,18.9016,779400.0
2009-02-09 13:00:00,29.18,29.2,28.99,29.08,537000.0,18.9016,18.9146,18.7786,18.8369,537000.0
2009-02-09 13:30:00,29.09,29.26,28.78,29.02,838000.0,18.8434,18.9535,18.6425,18.798,838000.0
2009-02-09 14:00:00,29.02,29.04,28.54,28.66,691400.0,18.798,18.811,18.4871,18.5648,691400.0
2009-02-09 14:30:00,28.65,29.01,28.62,29.0,809800.0,18.5583,18.7915,18.5389,18.7851,809800.0
2009-02-09 15:00:00,29.0,29.2,28.89,29.18,1188200.0,18.7851,18.9146,18.7138,18.9016,1188200.0
2009-02-09 15:30:00,29.18,29.22,28.91,29.06,1930700.0,18.9016,18.9276,18.7268,18.8239,1930700.0
2009-02-10 09:30:00,28.35,28.74,28.1,28.38,1108800.0,18.364,18.6166,18.2021,18.3834,1108800.0
2009-02-10 10:00:00,28.37,28.73,28.24,28.69,1024200.0,18.377,18.6102,18.2928,18.5842,1024200.0
2009-02-10 10:30:00,28.69,28.95,28.55,28.8,833200.0,18.5842,18.7527,18.4936,18.6555,833200.0
2009-02-10 11:00:00,28.8,29.0,28.39,28.53,1013200.0,18.6555,18.7851,18.3899,18.4806,1013200.0
2009-02-10 11:30:00,28.53,28.66,28.41,28.58,949100.0,18.4806,18.5648,18.4029,18.513,949100.0
2009-02-10 12:00:00,28.57,28.76,28.5,28.67,563600.0,18.5065,18.6296,18.4612,18.5713,563600.0
2009-02-10 12:30:00,28.68,29.0,28.6,28.9,651500.0,18.5778,18.7851,18.5259,18.7203,651500.0
2009-02-10 13:00:00,28.9,28.91,28.57,28.73,815800.0,18.7203,18.7268,18.5065,18.6102,815800.0
2009-02-10 13:30:00,28.72,28.84,28.53,28.53,734000.0,18.6037,18.6814,18.4806,18.4806,734000.0
2009-02-10 14:00:00,28.54,28.59,28.47,28.49,989200.0,18.4871,18.5195,18.4417,18.4547,989200.0
2009-02-10 14:30:00,28.5,28.71,28.37,28.43,1124900.0,18.4612,18.5972,18.377,18.4158,1124900.0
2009-02-10 15:00:00,28.44,28.63,28.3,28.49,1218100.0,18.4223,18.5454,18.3316,18.4547,1218100.0
2009-02-10 15:30:00,28.49,28.66,28.36,28.51,1771800.0,18.4547,18.5648,18.3705,18.4676,1771800.0
2009-02-11 09:30:00,28.26,28.77,28.08,28.6,613800.0,18.3057,18.6361,18.1891,18.5259,613800.0
2009-02-11 10:00:00,28.6,28.7,28.4,28.43,438800.0,18.5259,18.5907,18.3964,18.4158,438800.0
2009-02-11 10:30:00,28.42,28.44,28.03,28.19,553600.0,18.4094,18.4223,18.1567,18.2604,553600.0
2009-02-11 11:00:00,28.19,28.19,27.77,27.93,763400.0,18.2604,18.2604,17.9883,18.0919,763400.0
2009-02-11 11:30:00,27.93,27.97,27.73,27.79,301200.0,18.0919,18.1179,17.9624,18.0013,301200.0
2009-02-11 12:00:00,27.79,27.89,27.62,27.71,348600.0,18.0013,18.066,17.8911,17.9494,348600.0
2009-02-11 12:30:00,27.72,27.72,27.53,27.56,386000.0,17.9559,17.9559,17.8328,17.8523,386000.0
2009-02-11 13:00:00,27.55,27.67,27.5,27.52,465200.0,17.8458,17.9235,17.8134,17.8264,465200.0
2009-02-11 13:30:00,27.52,27.57,27.5,27.54,377700.0,17.8264,17.8588,17.8134,17.8393,377700.0
2009-02-11 14:00:00,27.55,27.65,27.48,27.62,755900.0,17.8458,17.9106,17.8005,17.8911,755900.0
2009-02-11 14:30:00,27.62,28.0,27.56,27.91,769700.0,17.8911,18.1373,17.8523,18.079,769700.0
2009-02-11 15:00:00,27.92,28.04,27.86,27.95,607400.0,18.0855,18.1632,18.0466,18.1049,607400.0
2009-02-11 15:30:00,27.95,27.98,27.75,27.98,1003300.0,18.1049,18.1243,17.9754,18.1243,1003300.0
2009-02-12 09:30:00,27.41,27.91,27.13,27.63,715300.0,17.7551,18.079,17.5737,17.8976,715300.0
2009-02-12 10:00:00,27.62,27.9,27.48,27.83,637500.0,17.8911,18.0725,17.8005,18.0272,637500.0
2009-02-12 10:30:00,27.81,28.18,27.71,28.0,522700.0,18.0142,18.2539,17.9494,18.1373,522700.0
2009-02-12 11:00:00,27.98,27.99,27.71,27.96,300900.0,18.1243,18.1308,17.9494,18.1114,300900.0
2009-02-12 11:30:00,27.95,28.15,27.94,27.96,425400.0,18.1049,18.2345,18.0984,18.1114,425400.0
2009-02-12 12:00:00,27.97,28.29,27.96,28.26,321800.0,18.1179,18.3251,18.1114,18.3057,321800.0
2009-02-12 12:30:00,28.25,28.28,28.02,28.15,205100.0,18.2992,18.3187,18.1502,18.2345,205100.0
2009-02-12 13:00:00,28.15,28.25,28.08,28.18,460100.0,18.2345,18.2992,18.1891,18.2539,460100.0
2009-02-12 13:30:00,28.17,28.2,27.88,28.11,379300.0,18.2474,18.2668,18.0596,18.2085,379300.0
2009-02-12 14:00:00,28.11,28.19,27.91,27.99,394700.0,18.2085,18.2604,18.079,18.1308,394700.0
2009-02-12 14:30:00,27.98,28.03,27.67,27.7,417600.0,18.1243,18.1567,17.9235,17.943,417600.0
2009-02-12 15:00:00,27.69,28.26,27.53,28.24,831200.0,17.9365,18.3057,17.8328,18.2928,831200.0
2009-02-12 15:30:00,28.24,28.57,28.1,28.52,1216600.0,18.2928,18.5065,18.2021,18.4741,1216600.0
2009-02-13 09:30:00,28.48,28.99,28.25,28.51,507900.0,18.4482,18.7786,18.2992,18.4676,507900.0
2009-02-13 10:00:00,28.5,28.77,28.27,28.77,459700.0,18.4612,18.6361,18.3122,18.6361,459700.0
2009-02-13 10:30:00,28.78,28.99,28.75,28.78,227900.0,18.6425,18.7786,18.6231,18.6425,227900.0
2009-02-13 11:00:00,28.79,28.79,28.46,28.5,221700.0,18.649,18.649,18.4353,18.4612,221700.0
2009-02-13 11:30:00,28.5,28.73,28.45,28.67,263200.0,18.4612,18.6102,18.4288,18.5713,263200.0
2009-02-13 12:00:00,28.66,28.79,28.57,28.77,138200.0,18.5648,18.649,18.5065,18.6361,138200.0
2009-02-13 12:30:00,28.78,28.82,28.49,28.54,171300.0,18.6425,18.6685,18.4547,18.4871,171300.0
2009-02-13 13:00:00,28.53,28.63,28.42,28.58,246900.0,18.4806,18.5454,18.4094,18.513,246900.0
2009-02-13 13:30:00,28.59,28.84,28.51,28.73,181200.0,18.5195,18.6814,18.4676,18.6102,181200.0
2009-02-13 14:00:00,28.72,28.8,28.58,28.64,239200.0,18.6037,18.6555,18.513,18.5519,239200.0
2009-02-13 14:30:00,28.64,28.75,28.55,28.68,333200.0,18.5519,18.6231,18.4936,18.5778,333200.0
2009-02-13 15:00:00,28.69,28.72,28.5,28.68,613900.0,18.5842,18.6037,18.4612,18.5778,613900.0
2009-02-13 15:30:00,28.67,28.77,28.53,28.53,793900.0,18.5713,18.6361,18.4806,18.4806,793900.0
2009-02-17 09:30:00,27.75,27.98,26.82,27.12,781100.0,18.0684,18.2181,17.4628,17.6581,781100.0
2009-02-17 10:00:00,27.11,27.39,27.09,27.31,415500.0,17.6516,17.8339,17.6386,17.7819,415500.0
2009-02-17 10:30:00,27.31,27.49,27.25,27.42,441200.0,17.7819,17.8991,17.7428,17.8535,441200.0
2009-02-17 11:00:00,27.41,27.47,27.2,27.2,377500.0,17.847,17.886,17.7102,17.7102,377500.0
2009-02-17 11:30:00,27.19,27.2,26.96,27.06,385900.0,17.7037,17.7102,17.554,17.6191,385900.0
2009-02-17 12:00:00,27.06,27.21,26.97,27.16,423100.0,17.6191,17.7167,17.5605,17.6842,423100.0
2009-02-17 12:30:00,27.16,27.29,27.14,27.24,323000.0,17.6842,17.7688,17.6712,17.7363,323000.0
2009-02-17 13:00:00,27.25,27.25,26.97,26.99,335200.0,17.7428,17.7428,17.5605,17.5735,335200.0
2009-02-17 13:30:00,26.99,27.36,26.97,27.2,441800.0,17.5735,17.8144,17.5605,17.7102,441800.0
2009-02-17 14:00:00,27.22,27.39,27.1,27.14,420800.0,17.7233,17.8339,17.6451,17.6712,420800.0
2009-02-17 14:30:00,27.14,27.37,27.06,27.17,590800.0,17.6712,17.8209,17.6191,17.6907,590800.0
2009-02-17 15:00:00,27.17,27.27,27.03,27.12,535500.0,17.6907,17.7558,17.5995,17.6581,535500.0
2009-02-17 15:30:00,27.12,27.42,27.05,27.06,1433700.0,17.6581,17.8535,17.6126,17.6191,1433700.0
2009-02-18 09:30:00,27.04,27.78,26.91,27.05,1221000.0,17.6061,18.0879,17.5214,17.6126,1221000.0
2009-02-18 10:00:00,27.05,27.26,26.73,27.18,967400.0,17.6126,17.7493,17.4042,17.6972,967400.0
2009-02-18 10:30:00,27.18,27.5,27.17,27.38,502800.0,17.6972,17.9056,17.6907,17.8274,502800.0
2009-02-18 11:00:00,27.37,27.57,27.35,27.48,422000.0,17.8209,17.9511,17.8079,17.8925,422000.0
2009-02-18 11:30:00,27.47,27.56,27.37,27.51,484600.0,17.886,17.9446,17.8209,17.9121,484600.0
2009-02-18 12:00:00,27.5,27.62,27.42,27.51,418100.0,17.9056,17.9837,17.8535,17.9121,418100.0
2009-02-18 12:30:00,27.52,27.55,27.21,27.42,386300.0,17.9186,17.9381,17.7167,17.8535,386300.0
2009-02-18 13:00:00,27.42,27.53,27.33,27.47,285900.0,17.8535,17.9251,17.7949,17.886,285900.0
2009-02-18 13:30:00,27.46,27.47,27.26,27.32,239800.0,17.8795,17.886,17.7493,17.7884,239800.0
2009-02-18 14:00:00,27.32,27.61,27.29,27.59,494000.0,17.7884,17.9772,17.7688,17.9642,494000.0
2009-02-18 14:30:00,27.6,27.68,27.5,27.68,548400.0,17.9707,18.0228,17.9056,18.0228,548400.0
2009-02-18 15:00:00,27.68,27.69,27.48,27.52,669100.0,18.0228,18.0293,17.8925,17.9186,669100.0
2009-02-18 15:30:00,27.52,27.65,27.49,27.54,894200.0,17.9186,18.0032,17.8991,17.9316,894200.0
2009-02-19 09:30:00,27.9,28.28,27.5,28.16,554000.0,18.166,18.4134,17.9056,18.3353,554000.0
2009-02-19 10:00:00,28.17,28.22,27.94,28.2,401900.0,18.3418,18.3744,18.1921,18.3614,401900.0
2009-02-19 10:30:00,28.22,28.44,28.11,28.31,399700.0,18.3744,18.5176,18.3028,18.433,399700.0
2009-02-19 11:00:00,28.31,28.41,27.99,28.19,317200.0,18.433,18.4981,18.2246,18.3548,317200.0
2009-02-19 11:30:00,28.18,28.18,27.86,27.88,161200.0,18.3483,18.3483,18.14,18.153,161200.0
2009-02-19 12:00:00,27.87,27.98,27.74,27.93,180500.0,18.1465,18.2181,18.0618,18.1856,180500.0
2009-02-19 12:30:00,27.92,28.25,27.9,28.22,288500.0,18.179,18.3939,18.166,18.3744,288500.0
2009-02-19 13:00:00,28.23,28.33,28.08,28.31,256800.0,18.3809,18.446,18.2832,18.433,256800.0
2009-02-19 13:30:00,28.31,28.33,28.14,28.21,192500.0,18.433,18.446,18.3223,18.3679,192500.0
2009-02-19 14:00:00,28.22,28.23,28.03,28.08,207100.0,18.3744,18.3809,18.2507,18.2832,207100.0
2009-02-19 14:30:00,28.09,28.15,27.91,27.99,343400.0,18.2897,18.3288,18.1725,18.2246,343400.0
2009-02-19 15:00:00,27.99,28.06,27.86,28.05,578700.0,18.2246,18.2702,18.14,18.2637,578700.0
2009-02-19 15:30:00,28.05,28.1,27.73,27.85,1062500.0,18.2637,18.2962,18.0553,18.1335,1062500.0
2009-02-20 09:30:00,26.46,27.77,26.46,27.67,897500.0,17.2284,18.0814,17.2284,18.0163,897500.0
2009-02-20 10:00:00,27.68,27.85,27.53,27.81,458700.0,18.0228,18.1335,17.9251,18.1074,458700.0
2009-02-20 10:30:00,27.83,27.84,27.56,27.7,516200.0,18.1204,18.127,17.9446,18.0358,516200.0
2009-02-20 11:00:00,27.69,27.72,27.26,27.34,383200.0,18.0293,18.0488,17.7493,17.8014,383200.0
2009-02-20 11:30:00,27.34,27.48,27.25,27.46,357700.0,17.8014,17.8925,17.7428,17.8795,357700.0
2009-02-20 12:00:00,27.45,27.57,27.38,27.44,349200.0,17.873,17.9511,17.8274,17.8665,349200.0
2009-02-20 12:30:00,27.44,27.46,27.07,27.17,471000.0,17.8665,17.8795,17.6256,17.6907,471000.0
2009-02-20 13:00:00,27.17,27.2,27.01,27.11,371300.0,17.6907,17.7102,17.5865,17.6516,371300.0
2009-02-20 13:30:00,27.11,27.33,27.1,27.21,628300.0,17.6516,17.7949,17.6451,17.7167,628300.0
2009-02-20 14:00:00,27.2,27.71,27.14,27.51,638200.0,17.7102,18.0423,17.6712,17.9121,638200.0
2009-02-20 14:30:00,27.5,28.07,27.5,27.91,1033700.0,17.9056,18.2767,17.9056,18.1725,1033700.0
2009-02-20 15:00:00,27.9,27.91,27.55,27.58,530200.0,18.166,18.1725,17.9381,17.9577,530200.0
2009-02-20 15:30:00,27.59,27.76,27.49,27.68,1214400.0,17.9642,18.0749,17.8991,18.0228,1214400.0
2009-02-23 09:30:00,27.84,28.17,27.49,27.95,480100.0,18.127,18.3418,17.8991,18.1986,480100.0
2009-02-23 10:00:00,27.93,28.06,27.76,27.96,304200.0,18.1856,18.2702,18.0749,18.2051,304200.0
2009-02-23 10:30:00,27.95,27.97,27.7,27.7,336200.0,18.1986,18.2116,18.0358,18.0358,336200.0
2009-02-23 11:00:00,27.69,27.85,27.67,27.77,265900.0,18.0293,18.1335,18.0163,18.0814,265900.0
2009-02-23 11:30:00,27.76,27.77,27.55,27.57,322500.0,18.0749,18.0814,17.9381,17.9511,322500.0
2009-02-23 12:00:00,27.58,27.61,27.5,27.51,532000.0,17.9577,17.9772,17.9056,17.9121,532000.0
2009-02-23 12:30:00,27.5,27.55,27.45,27.45,456200.0,17.9056,17.9381,17.873,17.873,456200.0
2009-02-23 13:00:00,27.45,27.57,27.43,27.5,544600.0,17.873,17.9511,17.86,17.9056,544600.0
2009-02-23 13:30:00,27.49,27.56,27.36,27.5,1072400.0,17.8991,17.9446,17.8144,17.9056,1072400.0
2009-02-23 14:00:00,27.5,27.62,27.45,27.56,809600.0,17.9056,17.9837,17.873,17.9446,809600.0
2009-02-23 14:30:00,27.56,27.6,27.27,27.27,1095200.0,17.9446,17.9707,17.7558,17.7558,1095200.0
2009-02-23 15:00:00,27.26,27.52,27.25,27.49,1127200.0,17.7493,17.9186,17.7428,17.8991,1127200.0
2009-02-23 15:30:00,27.47,27.58,27.37,27.39,1622700.0,17.886,17.9577,17.8209,17.8339,1622700.0
2009-02-24 09:30:00,27.7,27.97,27.39,27.83,710400.0,18.0358,18.2116,17.8339,18.1204,710400.0
2009-02-24 10:00:00,27.83,27.92,27.65,27.91,444000.0,18.1204,18.179,18.0032,18.1725,444000.0
2009-02-24 10:30:00,27.9,28.25,27.9,27.98,503800.0,18.166,18.3939,18.166,18.2181,503800.0
2009-02-24 11:00:00,27.98,28.07,27.86,27.97,563800.0,18.2181,18.2767,18.14,18.2116,563800.0
2009-02-24 11:30:00,27.98,28.0,27.76,27.78,399700.0,18.2181,18.2311,18.0749,18.0879,399700.0
2009-02-24 12:00:00,27.76,27.9,27.6,27.7,364100.0,18.0749,18.166,17.9707,18.0358,364100.0
2009-02-24 12:30:00,27.7,28.05,27.69,28.04,462900.0,18.0358,18.2637,18.0293,18.2572,462900.0
2009-02-24 13:00:00,28.03,28.39,28.0,28.31,444300.0,18.2507,18.4851,18.2311,18.433,444300.0
2009-02-24 13:30:00,28.31,28.32,28.09,28.24,612300.0,18.433,18.4395,18.2897,18.3874,612300.0
2009-02-24 14:00:00,28.25,28.46,28.18,28.36,467600.0,18.3939,18.5306,18.3483,18.4655,467600.0
2009-02-24 14:30:00,28.37,28.38,28.17,28.24,501900.0,18.472,18.4786,18.3418,18.3874,501900.0
2009-02-24 15:00:00,28.25,28.41,28.15,28.16,855600.0,18.3939,18.4981,18.3288,18.3353,855600.0
2009-02-24 15:30:00,28.15,28.2,27.97,27.98,1356200.0,18.3288,18.3614,18.2116,18.2181,1356200.0
2009-02-25 09:30:00,27.85,28.21,27.55,27.64,698200.0,18.1335,18.3679,17.9381,17.9967,698200.0
2009-02-25 10:00:00,27.63,27.67,27.48,27.6,512900.0,17.9902,18.0163,17.8925,17.9707,512900.0
2009-02-25 10:30:00,27.59,27.7,27.45,27.54,626100.0,17.9642,18.0358,17.873,17.9316,626100.0
2009-02-25 11:00:00,27.55,27.71,27.49,27.6,384200.0,17.9381,18.0423,17.8991,17.9707,384200.0
2009-02-25 11:30:00,27.59,27.77,27.47,27.53,613700.0,17.9642,18.0814,17.886,17.9251,613700.0
2009-02-25 12:00:00,27.53,27.55,27.41,27.43,512800.0,17.9251,17.9381,17.847,17.86,512800.0
2009-02-25 12:30:00,27.42,27.49,27.28,27.48,356100.0,17.8535,17.8991,17.7623,17.8925,356100.0
2009-02-25 13:00:00,27.47,27.63,27.46,27.53,284100.0,17.886,17.9902,17.8795,17.9251,284100.0
2009-02-25 13:30:00,27.54,28.0,27.53,27.82,595600.0,17.9316,18.2311,17.9251,18.1139,595600.0
2009-02-25 14:00:00,27.8,27.85,27.46,27.73,593000.0,18.1009,18.1335,17.8795,18.0553,593000.0
2009-02-25 14:30:00,27.75,27.84,27.61,27.65,685100.0,18.0684,18.127,17.9772,18.0032,685100.0
2009-02-25 15:00:00,27.65,28.05,27.63,27.92,773700.0,18.0032,18.2637,17.9902,18.179,773700.0
2009-02-25 15:30:00,27.92,27.95,27.49,27.52,1070400.0,18.179,18.1986,17.8991,17.9186,1070400.0
2009-02-26 09:30:00,27.93,28.15,27.55,28.04,483300.0,18.1856,18.3288,17.9381,18.2572,483300.0
2009-02-26 10:00:00,28.05,28.14,27.79,28.05,459900.0,18.2637,18.3223,18.0944,18.2637,459900.0
2009-02-26 10:30:00,28.06,28.17,27.89,27.9,514700.0,18.2702,18.3418,18.1595,18.166,514700.0
2009-02-26 11:00:00,27.89,27.93,27.64,27.91,358800.0,18.1595,18.1856,17.9967,18.1725,358800.0
2009-02-26 11:30:00,27.92,27.94,27.75,27.84,192400.0,18.179,18.1921,18.0684,18.127,192400.0
2009-02-26 12:00:00,27.85,27.98,27.67,27.75,186900.0,18.1335,18.2181,18.0163,18.0684,186900.0
2009-02-26 12:30:00,27.76,27.89,27.72,27.8,205300.0,18.0749,18.1595,18.0488,18.1009,205300.0
2009-02-26 13:00:00,27.8,27.83,27.55,27.72,246300.0,18.1009,18.1204,17.9381,18.0488,246300.0
2009-02-26 13:30:00,27.73,27.89,27.66,27.78,232100.0,18.0553,18.1595,18.0098,18.0879,232100.0
2009-02-26 14:00:00,27.77,27.82,27.6,27.8,232300.0,18.0814,18.1139,17.9707,18.1009,232300.0
2009-02-26 14:30:00,27.8,27.8,27.42,27.52,545800.0,18.1009,18.1009,17.8535,17.9186,545800.0
2009-02-26 15:00:00,27.51,27.51,27.15,27.16,837000.0,17.9121,17.9121,17.6777,17.6842,837000.0
2009-02-26 15:30:00,27.16,27.32,27.06,27.11,1424300.0,17.6842,17.7884,17.6191,17.6516,1424300.0
2009-02-27 09:30:00,26.74,27.08,26.68,26.89,631800.0,17.4107,17.6321,17.3717,17.5084,631800.0
2009-02-27 10:00:00,26.9,27.35,26.9,27.15,509700.0,17.5149,17.8079,17.5149,17.6777,509700.0
2009-02-27 10:30:00,27.15,27.29,27.0,27.08,306100.0,17.6777,17.7688,17.58,17.6321,306100.0
2009-02-27 11:00:00,27.08,27.18,26.93,27.1,410000.0,17.6321,17.6972,17.5344,17.6451,410000.0
2009-02-27 11:30:00,27.1,27.4,27.01,27.37,256500.0,17.6451,17.8405,17.5865,17.8209,256500.0
2009-02-27 12:00:00,27.38,27.48,27.2,27.27,319800.0,17.8274,17.8925,17.7102,17.7558,319800.0
2009-02-27 12:30:00,27.27,27.48,27.11,27.47,287600.0,17.7558,17.8925,17.6516,17.886,287600.0
2009-02-27 13:00:00,27.48,27.55,27.24,27.43,394400.0,17.8925,17.9381,17.7363,17.86,394400.0
2009-02-27 13:30:00,27.43,27.57,27.22,27.5,617700.0,17.86,17.9511,17.7233,17.9056,617700.0
2009-02-27 14:00:00,27.49,27.58,27.27,27.31,417200.0,17.8991,17.9577,17.7558,17.7819,417200.0
2009-02-27 14:30:00,27.3,27.39,27.18,27.32,512000.0,17.7753,17.8339,17.6972,17.7884,512000.0
2009-02-27 15:00:00,27.31,27.31,26.72,26.84,958500.0,17.7819,17.7819,17.3977,17.4758,958500.0
2009-02-27 15:30:00,26.84,27.01,26.64,26.66,1470700.0,17.4758,17.5865,17.3456,17.3586,1470700.0
2009-03-02 09:30:00,26.31,26.45,25.72,26.14,560900.0,17.1307,17.2219,16.7466,17.0201,560900.0
2009-03-02 10:00:00,26.14,26.32,25.74,25.75,338500.0,17.0201,17.1373,16.7596,16.7661,338500.0
2009-03-02 10:30:00,25.74,25.84,25.55,25.6,410900.0,16.7596,16.8247,16.6359,16.6685,410900.0
2009-03-02 11:00:00,25.61,25.77,25.57,25.57,391000.0,16.675,16.7791,16.6489,16.6489,391000.0
2009-03-02 11:30:00,25.57,25.85,25.54,25.8,471500.0,16.6489,16.8312,16.6294,16.7987,471500.0
2009-03-02 12:00:00,25.8,25.9,25.61,25.62,427400.0,16.7987,16.8638,16.675,16.6815,427400.0
2009-03-02 12:30:00,25.62,25.7,25.45,25.5,416600.0,16.6815,16.7336,16.5708,16.6033,416600.0
2009-03-02 13:00:00,25.5,25.67,25.45,25.54,408700.0,16.6033,16.714,16.5708,16.6294,408700.0
2009-03-02 13:30:00,25.54,25.63,25.36,25.63,320100.0,16.6294,16.688,16.5122,16.688,320100.0
2009-03-02 14:00:00,25.62,25.62,25.42,25.5,395300.0,16.6815,16.6815,16.5513,16.6033,395300.0
2009-03-02 14:30:00,25.5,25.71,25.46,25.56,488400.0,16.6033,16.7401,16.5773,16.6424,488400.0
2009-03-02 15:00:00,25.54,25.56,25.25,25.35,590500.0,16.6294,16.6424,16.4406,16.5057,590500.0
2009-03-02 15:30:00,25.35,25.46,25.16,25.25,1332500.0,16.5057,16.5773,16.382,16.4406,1332500.0
2009-03-03 09:30:00,25.59,25.97,25.42,25.75,637500.0,16.6619,16.9094,16.5513,16.7661,637500.0
2009-03-03 10:00:00,25.75,25.95,25.43,25.88,527900.0,16.7661,16.8963,16.5578,16.8508,527900.0
2009-03-03 10:30:00,25.88,26.0,25.72,25.76,525900.0,16.8508,16.9289,16.7466,16.7726,525900.0
2009-03-03 11:00:00,25.74,25.76,25.07,25.35,872200.0,16.7596,16.7726,16.3234,16.5057,872200.0
2009-03-03 11:30:00,25.35,25.38,24.96,25.07,429300.0,16.5057,16.5252,16.2517,16.3234,429300.0
2009-03-03 12:00:00,25.05,25.47,25.05,25.44,361900.0,16.3103,16.5838,16.3103,16.5643,361900.0
2009-03-03 12:30:00,25.44,25.46,25.26,25.33,376700.0,16.5643,16.5773,16.4471,16.4927,376700.0
2009-03-03 13:00:00,25.33,25.51,25.23,25.37,342300.0,16.4927,16.6099,16.4275,16.5187,342300.0
2009-03-03 13:30:00,25.38,25.56,25.25,25.54,395000.0,16.5252,16.6424,16.4406,16.6294,395000.0
2009-03-03 14:00:00,25.53,25.81,25.52,25.73,460800.0,16.6229,16.8052,16.6164,16.7531,460800.0
2009-03-03 14:30:00,25.72,25.95,25.66,25.88,742600.0,16.7466,16.8963,16.7075,16.8508,742600.0
2009-03-03 15:00:00,25.89,25.91,25.33,25.35,1213900.0,16.8573,16.8703,16.4927,16.5057,1213900.0
2009-03-03 15:30:00,25.35,25.67,25.33,25.46,1482600.0,16.5057,16.714,16.4927,16.5773,1482600.0
2009-03-04 09:30:00,25.89,26.3,25.68,26.28,632600.0,16.8573,17.1242,16.7205,17.1112,632600.0
2009-03-04 10:00:00,26.28,26.43,25.89,25.9,619800.0,17.1112,17.2089,16.8573,16.8638,619800.0
2009-03-04 10:30:00,25.9,26.0,25.72,26.0,521600.0,16.8638,16.9289,16.7466,16.9289,521600.0
2009-03-04 11:00:00,25.99,26.4,25.98,26.39,497100.0,16.9224,17.1893,16.9159,17.1828,497100.0
2009-03-04 11:30:00,26.4,26.45,26.21,26.43,325500.0,17.1893,17.2219,17.0656,17.2089,325500.0
2009-03-04 12:00:00,26.43,26.45,26.24,26.31,274700.0,17.2089,17.2219,17.0852,17.1307,274700.0
2009-03-04 12:30:00,26.32,26.45,26.29,26.35,193500.0,17.1373,17.2219,17.1177,17.1568,193500.0
2009-03-04 13:00:00,26.34,26.44,26.25,26.37,227700.0,17.1503,17.2154,17.0917,17.1698,227700.0
2009-03-04 13:30:00,26.37,26.52,26.31,26.49,521700.0,17.1698,17.2675,17.1307,17.2479,521700.0
2009-03-04 14:00:00,26.5,26.73,26.46,26.62,483800.0,17.2545,17.4042,17.2284,17.3326,483800.0
2009-03-04 14:30:00,26.64,26.89,26.55,26.87,498400.0,17.3456,17.5084,17.287,17.4954,498400.0
2009-03-04 15:00:00,26.87,26.99,26.71,26.73,905100.0,17.4954,17.5735,17.3912,17.4042,905100.0
2009-03-04 15:30:00,26.73,26.76,26.41,26.44,1298300.0,17.4042,17.4237,17.1959,17.2154,1298300.0
2009-03-05 09:30:00,25.81,26.52,25.5,26.48,805900.0,16.8052,17.2675,16.6033,17.2414,805900.0
2009-03-05 10:00:00,26.48,26.64,26.23,26.27,397000.0,17.2414,17.3456,17.0787,17.1047,397000.0
2009-03-05 10:30:00,26.28,26.61,26.09,26.12,458100.0,17.1112,17.3261,16.9875,17.007,458100.0
2009-03-05 11:00:00,26.11,26.35,25.9,25.94,456600.0,17.0005,17.1568,16.8638,16.8898,456600.0
2009-03-05 11:30:00,25.93,25.99,25.84,25.88,306300.0,16.8833,16.9224,16.8247,16.8508,306300.0
2009-03-05 12:00:00,25.88,26.13,25.84,26.12,476000.0,16.8508,17.0135,16.8247,17.007,476000.0
2009-03-05 12:30:00,26.12,26.13,25.81,25.86,188400.0,17.007,17.0135,16.8052,16.8377,188400.0
2009-03-05 13:00:00,25.86,26.13,25.84,25.9,240600.0,16.8377,17.0135,16.8247,16.8638,240600.0
2009-03-05 13:30:00,25.9,25.91,25.62,25.76,345200.0,16.8638,16.8703,16.6815,16.7726,345200.0
2009-03-05 14:00:00,25.76,25.76,25.5,25.54,557100.0,16.7726,16.7726,16.6033,16.6294,557100.0
2009-03-05 14:30:00,25.54,25.7,25.43,25.47,623400.0,16.6294,16.7336,16.5578,16.5838,623400.0
2009-03-05 15:00:00,25.47,26.01,25.45,25.9,1171500.0,16.5838,16.9354,16.5708,16.8638,1171500.0
2009-03-05 15:30:00,25.91,25.96,25.62,25.93,1801400.0,16.8703,16.9029,16.6815,16.8833,1801400.0
2009-03-06 09:30:00,26.15,27.1,26.0,26.64,730000.0,17.0266,17.6451,16.9289,17.3456,730000.0
2009-03-06 10:00:00,26.65,26.69,26.13,26.27,441900.0,17.3521,17.3782,17.0135,17.1047,441900.0
2009-03-06 10:30:00,26.27,26.27,25.69,25.75,502200.0,17.1047,17.1047,16.7271,16.7661,502200.0
2009-03-06 11:00:00,25.75,25.88,25.66,25.81,289600.0,16.7661,16.8508,16.7075,16.8052,289600.0
2009-03-06 11:30:00,25.81,25.97,25.73,25.87,224600.0,16.8052,16.9094,16.7531,16.8443,224600.0
2009-03-06 12:00:00,25.88,26.04,25.79,25.79,253500.0,16.8508,16.9549,16.7922,16.7922,253500.0
2009-03-06 12:30:00,25.8,25.83,25.56,25.61,271300.0,16.7987,16.8182,16.6424,16.675,271300.0
2009-03-06 13:00:00,25.6,25.65,25.5,25.56,209500.0,16.6685,16.701,16.6033,16.6424,209500.0
2009-03-06 13:30:00,25.55,25.56,25.34,25.39,343300.0,16.6359,16.6424,16.4992,16.5317,343300.0
2009-03-06 14:00:00,25.39,25.56,25.35,25.41,533400.0,16.5317,16.6424,16.5057,16.5447,533400.0
2009-03-06 14:30:00,25.41,25.56,25.31,25.4,577700.0,16.5447,16.6424,16.4796,16.5382,577700.0
2009-03-06 15:00:00,25.4,25.48,25.29,25.31,551200.0,16.5382,16.5903,16.4666,16.4796,551200.0
2009-03-06 15:30:00,25.31,26.04,25.29,26.0,1482300.0,16.4796,16.9549,16.4666,16.9289,1482300.0
2009-03-09 09:30:00,25.52,26.45,25.23,26.3,496300.0,16.6164,17.2219,16.4275,17.1242,496300.0
2009-03-09 10:00:00,26.33,26.78,26.27,26.64,508500.0,17.1438,17.4368,17.1047,17.3456,508500.0
2009-03-09 10:30:00,26.64,26.73,26.48,26.52,491800.0,17.3456,17.4042,17.2414,17.2675,491800.0
2009-03-09 11:00:00,26.51,26.63,26.39,26.52,282100.0,17.261,17.3391,17.1828,17.2675,282100.0
2009-03-09 11:30:00,26.53,26.59,26.29,26.38,222000.0,17.274,17.3131,17.1177,17.1763,222000.0
2009-03-09 12:00:00,26.39,26.54,26.33,26.4,180500.0,17.1828,17.2805,17.1438,17.1893,180500.0
2009-03-09 12:30:00,26.41,26.42,26.2,26.23,168700.0,17.1959,17.2024,17.0591,17.0787,168700.0
2009-03-09 13:00:00,26.23,26.23,26.09,26.16,187200.0,17.0787,17.0787,16.9875,17.0331,187200.0
2009-03-09 13:30:00,26.16,26.3,26.11,26.15,251100.0,17.0331,17.1242,17.0005,17.0266,251100.0
2009-03-09 14:00:00,26.16,26.32,26.06,26.1,271200.0,17.0331,17.1373,16.968,16.994,271200.0
2009-03-09 14:30:00,26.1,26.22,25.99,26.08,379400.0,16.994,17.0721,16.9224,16.981,379400.0
2009-03-09 15:00:00,26.08,26.15,25.81,25.87,380400.0,16.981,17.0266,16.8052,16.8443,380400.0
2009-03-09 15:30:00,25.88,25.96,25.68,25.84,870300.0,16.8508,16.9029,16.7205,16.8247,870300.0
2009-03-10 09:30:00,26.25,26.77,26.09,26.74,565000.0,17.0917,17.4303,16.9875,17.4107,565000.0
2009-03-10 10:00:00,26.74,27.2,26.72,27.19,776800.0,17.4107,17.7102,17.3977,17.7037,776800.0
2009-03-10 10:30:00,27.18,27.71,27.17,27.55,950200.0,17.6972,18.0423,17.6907,17.9381,950200.0
2009-03-10 11:00:00,27.55,28.2,27.52,28.05,982400.0,17.9381,18.3614,17.9186,18.2637,982400.0
2009-03-10 11:30:00,28.04,28.5,28.0,28.48,767100.0,18.2572,18.5567,18.2311,18.5437,767100.0
2009-03-10 12:00:00,28.49,28.53,28.08,28.23,674600.0,18.5502,18.5762,18.2832,18.3809,674600.0
2009-03-10 12:30:00,28.23,28.28,28.06,28.09,1856400.0,18.3809,18.4134,18.2702,18.2897,1856400.0
2009-03-10 13:00:00,28.09,28.21,28.05,28.15,428000.0,18.2897,18.3679,18.2637,18.3288,428000.0
2009-03-10 13:30:00,28.15,28.42,28.02,28.06,1458100.0,18.3288,18.5046,18.2442,18.2702,1458100.0
2009-03-10 14:00:00,28.06,28.19,27.86,28.03,533000.0,18.2702,18.3548,18.14,18.2507,533000.0
2009-03-10 14:30:00,28.03,28.19,27.86,27.91,524900.0,18.2507,18.3548,18.14,18.1725,524900.0
2009-03-10 15:00:00,27.91,27.97,27.6,27.65,1151600.0,18.1725,18.2116,17.9707,18.0032,1151600.0
2009-03-10 15:30:00,27.65,27.65,27.11,27.49,2600800.0,18.0032,18.0032,17.6516,17.8991,2600800.0
2009-03-11 09:30:00,27.78,28.0,27.11,27.81,684500.0,18.0879,18.2311,17.6516,18.1074,684500.0
2009-03-11 10:00:00,27.81,28.04,27.68,27.94,555000.0,18.1074,18.2572,18.0228,18.1921,555000.0
2009-03-11 10:30:00,27.94,28.19,27.88,28.08,537800.0,18.1921,18.3548,18.153,18.2832,537800.0
2009-03-11 11:00:00,28.08,28.15,27.9,28.03,356100.0,18.2832,18.3288,18.166,18.2507,356100.0
2009-03-11 11:30:00,28.03,28.07,27.93,27.96,213100.0,18.2507,18.2767,18.1856,18.2051,213100.0
2009-03-11 12:00:00,27.96,28.01,27.77,27.83,245300.0,18.2051,18.2376,18.0814,18.1204,245300.0
2009-03-11 12:30:00,27.83,27.95,27.75,27.91,215600.0,18.1204,18.1986,18.0684,18.1725,215600.0
2009-03-11 13:00:00,27.9,28.01,27.88,27.92,472100.0,18.166,18.2376,18.153,18.179,472100.0
2009-03-11 13:30:00,27.93,28.19,27.92,28.19,546200.0,18.1856,18.3548,18.179,18.3548,546200.0
2009-03-11 14:00:00,28.18,28.22,27.73,27.78,377000.0,18.3483,18.3744,18.0553,18.0879,377000.0
2009-03-11 14:30:00,27.79,27.99,27.78,27.8,444000.0,18.0944,18.2246,18.0879,18.1009,444000.0
2009-03-11 15:00:00,27.8,27.85,27.66,27.73,758600.0,18.1009,18.1335,18.0098,18.0553,758600.0
2009-03-11 15:30:00,27.73,27.73,27.41,27.46,1392800.0,18.0553,18.0553,17.847,17.8795,1392800.0
2009-03-12 09:30:00,27.43,28.05,27.35,27.53,539700.0,17.86,18.2637,17.8079,17.9251,539700.0
2009-03-12 10:00:00,27.53,28.01,27.13,27.83,491700.0,17.9251,18.2376,17.6647,18.1204,491700.0
2009-03-12 10:30:00,27.84,27.95,27.74,27.81,305200.0,18.127,18.1986,18.0618,18.1074,305200.0
2009-03-12 11:00:00,27.81,27.87,27.76,27.81,440300.0,18.1074,18.1465,18.0749,18.1074,440300.0
2009-03-12 11:30:00,27.83,27.94,27.78,27.89,411300.0,18.1204,18.1921,18.0879,18.1595,411300.0
2009-03-12 12:00:00,27.88,27.95,27.76,27.95,555500.0,18.153,18.1986,18.0749,18.1986,555500.0
2009-03-12 12:30:00,27.94,28.03,27.92,27.99,574300.0,18.1921,18.2507,18.179,18.2246,574300.0
2009-03-12 13:00:00,27.99,28.06,27.96,28.01,343500.0,18.2246,18.2702,18.2051,18.2376,343500.0
2009-03-12 13:30:00,28.02,28.14,28.0,28.04,276700.0,18.2442,18.3223,18.2311,18.2572,276700.0
2009-03-12 14:00:00,28.03,28.1,27.91,27.98,681700.0,18.2507,18.2962,18.1725,18.2181,681700.0
2009-03-12 14:30:00,27.98,28.03,27.84,27.85,487700.0,18.2181,18.2507,18.127,18.1335,487700.0
2009-03-12 15:00:00,27.86,28.02,27.86,28.01,733700.0,18.14,18.2442,18.14,18.2376,733700.0
2009-03-12 15:30:00,28.01,28.07,27.72,27.9,1611100.0,18.2376,18.2767,18.0488,18.166,1611100.0
2009-03-13 09:30:00,27.84,28.32,27.53,27.59,499900.0,18.127,18.4395,17.9251,17.9642,499900.0
2009-03-13 10:00:00,27.59,27.93,27.55,27.63,323200.0,17.9642,18.1856,17.9381,17.9902,323200.0
2009-03-13 10:30:00,27.61,27.73,27.49,27.55,241700.0,17.9772,18.0553,17.8991,17.9381,241700.0
2009-03-13 11:00:00,27.55,27.69,27.46,27.59,291200.0,17.9381,18.0293,17.8795,17.9642,291200.0
2009-03-13 11:30:00,27.59,27.6,27.36,27.56,257000.0,17.9642,17.9707,17.8144,17.9446,257000.0
2009-03-13 12:00:00,27.54,27.66,27.34,27.41,251800.0,17.9316,18.0098,17.8014,17.847,251800.0
2009-03-13 12:30:00,27.4,27.79,27.4,27.62,284700.0,17.8405,18.0944,17.8405,17.9837,284700.0
2009-03-13 13:00:00,27.61,27.77,27.54,27.72,248600.0,17.9772,18.0814,17.9316,18.0488,248600.0
2009-03-13 13:30:00,27.73,27.76,27.58,27.72,200900.0,18.0553,18.0749,17.9577,18.0488,200900.0
2009-03-13 14:00:00,27.73,28.24,27.7,27.77,257700.0,18.0553,18.3874,18.0358,18.0814,257700.0
2009-03-13 14:30:00,27.76,27.89,27.71,27.72,344300.0,18.0749,18.1595,18.0423,18.0488,344300.0
2009-03-13 15:00:00,27.72,27.83,27.7,27.75,379700.0,18.0488,18.1204,18.0358,18.0684,379700.0
2009-03-13 15:30:00,27.75,27.89,27.7,27.78,878800.0,18.0684,18.1595,18.0358,18.0879,878800.0
2009-03-16 09:30:00,28.02,28.56,27.93,28.48,511900.0,18.2442,18.5958,18.1856,18.5437,511900.0
2009-03-16 10:00:00,28.48,28.55,28.29,28.51,451300.0,18.5437,18.5892,18.42,18.5632,451300.0
2009-03-16 10:30:00,28.52,28.65,28.28,28.32,366800.0,18.5697,18.6544,18.4134,18.4395,366800.0
2009-03-16 11:00:00,28.29,28.47,28.25,28.38,230200.0,18.42,18.5372,18.3939,18.4786,230200.0
2009-03-16 11:30:00,28.38,28.46,28.3,28.32,189100.0,18.4786,18.5306,18.4265,18.4395,189100.0
2009-03-16 12:00:00,28.32,28.42,28.27,28.41,483200.0,18.4395,18.5046,18.4069,18.4981,483200.0
2009-03-16 12:30:00,28.42,28.74,28.42,28.73,241900.0,18.5046,18.713,18.5046,18.7064,241900.0
2009-03-16 13:00:00,28.73,28.74,28.54,28.61,320700.0,18.7064,18.713,18.5827,18.6283,320700.0
2009-03-16 13:30:00,28.61,28.78,28.61,28.65,291700.0,18.6283,18.739,18.6283,18.6544,291700.0
2009-03-16 14:00:00,28.65,28.7,28.58,28.64,458400.0,18.6544,18.6869,18.6088,18.6478,458400.0
2009-03-16 14:30:00,28.65,28.67,28.48,28.53,424000.0,18.6544,18.6674,18.5437,18.5762,424000.0
2009-03-16 15:00:00,28.53,28.58,28.28,28.32,406000.0,18.5762,18.6088,18.4134,18.4395,406000.0
2009-03-16 15:30:00,28.34,28.41,28.12,28.19,932000.0,18.4525,18.4981,18.3093,18.3548,932000.0
2009-03-17 09:30:00,28.21,28.21,27.82,28.04,256200.0,18.3679,18.3679,18.1139,18.2572,256200.0
2009-03-17 10:00:00,28.04,28.46,28.03,28.36,322100.0,18.2572,18.5306,18.2507,18.4655,322100.0
2009-03-17 10:30:00,28.36,28.5,28.2,28.44,256500.0,18.4655,18.5567,18.3614,18.5176,256500.0
2009-03-17 11:00:00,28.44,28.5,28.03,28.06,251600.0,18.5176,18.5567,18.2507,18.2702,251600.0
2009-03-17 11:30:00,28.04,28.29,28.0,28.28,212400.0,18.2572,18.42,18.2311,18.4134,212400.0
2009-03-17 12:00:00,28.29,28.33,28.13,28.16,211800.0,18.42,18.446,18.3158,18.3353,211800.0
2009-03-17 12:30:00,28.15,28.49,28.15,28.38,242800.0,18.3288,18.5502,18.3288,18.4786,242800.0
2009-03-17 13:00:00,28.38,28.41,28.3,28.35,225900.0,18.4786,18.4981,18.4265,18.459,225900.0
2009-03-17 13:30:00,28.36,28.54,28.34,28.35,265600.0,18.4655,18.5827,18.4525,18.459,265600.0
2009-03-17 14:00:00,28.36,28.36,28.23,28.24,182900.0,18.4655,18.4655,18.3809,18.3874,182900.0
2009-03-17 14:30:00,28.25,28.52,28.22,28.44,211200.0,18.3939,18.5697,18.3744,18.5176,211200.0
2009-03-17 15:00:00,28.44,28.53,28.39,28.44,375800.0,18.5176,18.5762,18.4851,18.5176,375800.0
2009-03-17 15:30:00,28.43,28.54,28.34,28.54,552600.0,18.5111,18.5827,18.4525,18.5827,552600.0
2009-03-18 09:30:00,28.66,28.96,28.32,28.72,860700.0,18.6609,18.8562,18.4395,18.6999,860700.0
2009-03-18 10:00:00,28.74,28.74,28.31,28.34,527000.0,18.713,18.713,18.433,18.4525,527000.0
2009-03-18 10:30:00,28.36,28.7,28.2,28.69,404300.0,18.4655,18.6869,18.3614,18.6804,404300.0
2009-03-18 11:00:00,28.68,28.68,28.37,28.6,325800.0,18.6739,18.6739,18.472,18.6218,325800.0
2009-03-18 11:30:00,28.6,28.68,28.55,28.65,302000.0,18.6218,18.6739,18.5892,18.6544,302000.0
2009-03-18 12:00:00,28.65,28.75,28.6,28.69,381500.0,18.6544,18.7195,18.6218,18.6804,381500.0
2009-03-18 12:30:00,28.69,28.73,28.59,28.7,172600.0,18.6804,18.7064,18.6153,18.6869,172600.0
2009-03-18 13:00:00,28.71,28.71,28.55,28.62,173700.0,18.6934,18.6934,18.5892,18.6348,173700.0
2009-03-18 13:30:00,28.62,28.66,28.56,28.6,384300.0,18.6348,18.6609,18.5958,18.6218,384300.0
2009-03-18 14:00:00,28.59,28.83,28.51,28.61,1075500.0,18.6153,18.7716,18.5632,18.6283,1075500.0
2009-03-18 14:30:00,28.61,28.8,28.41,28.67,1002400.0,18.6283,18.752,18.4981,18.6674,1002400.0
2009-03-18 15:00:00,28.67,28.71,28.22,28.44,676000.0,18.6674,18.6934,18.3744,18.5176,676000.0
2009-03-18 15:30:00,28.44,28.54,28.31,28.49,788200.0,18.5176,18.5827,18.433,18.5502,788200.0
2009-03-19 09:30:00,28.85,28.85,28.12,28.19,589400.0,18.7846,18.7846,18.3093,18.3548,589400.0
2009-03-19 10:00:00,28.19,28.42,27.98,27.99,413300.0,18.3548,18.5046,18.2181,18.2246,413300.0
2009-03-19 10:30:00,27.99,28.32,27.99,28.17,248500.0,18.2246,18.4395,18.2246,18.3418,248500.0
2009-03-19 11:00:00,28.16,28.26,28.05,28.06,238000.0,18.3353,18.4004,18.2637,18.2702,238000.0
2009-03-19 11:30:00,28.04,28.18,28.02,28.1,235500.0,18.2572,18.3483,18.2442,18.2962,235500.0
2009-03-19 12:00:00,28.09,28.15,27.94,28.14,229000.0,18.2897,18.3288,18.1921,18.3223,229000.0
2009-03-19 12:30:00,28.13,28.19,28.04,28.07,135800.0,18.3158,18.3548,18.2572,18.2767,135800.0
2009-03-19 13:00:00,28.07,28.15,27.9,28.15,288800.0,18.2767,18.3288,18.166,18.3288,288800.0
2009-03-19 13:30:00,28.15,28.21,28.03,28.16,173400.0,18.3288,18.3679,18.2507,18.3353,173400.0
2009-03-19 14:00:00,28.16,28.23,28.12,28.13,326900.0,18.3353,18.3809,18.3093,18.3158,326900.0
2009-03-19 14:30:00,28.14,28.18,28.02,28.02,469800.0,18.3223,18.3483,18.2442,18.2442,469800.0
2009-03-19 15:00:00,28.04,28.17,28.01,28.14,378400.0,18.2572,18.3418,18.2376,18.3223,378400.0
2009-03-19 15:30:00,28.15,28.23,28.05,28.13,666500.0,18.3288,18.3809,18.2637,18.3158,666500.0
2009-03-20 09:30:00,28.19,28.29,27.57,27.77,1688500.0,18.3548,18.42,17.9511,18.0814,1688500.0
2009-03-20 10:00:00,27.78,27.85,27.55,27.85,199800.0,18.0879,18.1335,17.9381,18.1335,199800.0
2009-03-20 10:30:00,27.85,27.92,27.7,27.79,232800.0,18.1335,18.179,18.0358,18.0944,232800.0
2009-03-20 11:00:00,27.79,27.79,27.52,27.61,152600.0,18.0944,18.0944,17.9186,17.9772,152600.0
2009-03-20 11:30:00,27.62,27.81,27.6,27.69,153100.0,17.9837,18.1074,17.9707,18.0293,153100.0
2009-03-20 12:00:00,27.69,27.85,27.64,27.82,186800.0,18.0293,18.1335,17.9967,18.1139,186800.0
2009-03-20 12:30:00,27.82,27.83,27.63,27.68,250800.0,18.1139,18.1204,17.9902,18.0228,250800.0
2009-03-20 13:00:00,27.67,27.68,27.49,27.5,312500.0,18.0163,18.0228,17.8991,17.9056,312500.0
2009-03-20 13:30:00,27.5,27.6,27.49,27.55,273100.0,17.9056,17.9707,17.8991,17.9381,273100.0
2009-03-20 14:00:00,27.55,27.56,27.49,27.52,248300.0,17.9381,17.9446,17.8991,17.9186,248300.0
2009-03-20 14:30:00,27.52,27.52,27.36,27.47,265900.0,17.9186,17.9186,17.8144,17.886,265900.0
2009-03-20 15:00:00,27.47,27.56,27.41,27.53,253700.0,17.886,17.9446,17.847,17.9251,253700.0
2009-03-20 15:30:00,27.54,27.63,27.41,27.41,577800.0,17.9316,17.9902,17.847,17.847,577800.0
2009-03-23 09:30:00,28.02,28.43,27.76,28.13,532300.0,18.2442,18.5111,18.0749,18.3158,532300.0
2009-03-23 10:00:00,28.13,28.35,28.08,28.3,432900.0,18.3158,18.459,18.2832,18.4265,432900.0
2009-03-23 10:30:00,28.31,28.66,28.31,28.66,698100.0,18.433,18.6609,18.433,18.6609,698100.0
2009-03-23 11:00:00,28.66,28.75,28.45,28.73,495200.0,18.6609,18.7195,18.5241,18.7064,495200.0
2009-03-23 11:30:00,28.74,29.0,28.71,28.99,524000.0,18.713,18.8822,18.6934,18.8757,524000.0
2009-03-23 12:00:00,28.98,29.0,28.79,28.84,206800.0,18.8692,18.8822,18.7455,18.7781,206800.0
2009-03-23 12:30:00,28.85,28.88,28.62,28.67,251800.0,18.7846,18.8041,18.6348,18.6674,251800.0
2009-03-23 13:00:00,28.67,28.78,28.49,28.5,259300.0,18.6674,18.739,18.5502,18.5567,259300.0
2009-03-23 13:30:00,28.51,28.57,28.38,28.57,308600.0,18.5632,18.6023,18.4786,18.6023,308600.0
2009-03-23 14:00:00,28.57,28.62,28.54,28.61,234600.0,18.6023,18.6348,18.5827,18.6283,234600.0
2009-03-23 14:30:00,28.62,28.93,28.61,28.9,439400.0,18.6348,18.8367,18.6283,18.8171,439400.0
2009-03-23 15:00:00,28.89,29.0,28.79,28.86,621500.0,18.8106,18.8822,18.7455,18.7911,621500.0
2009-03-23 15:30:00,28.86,29.18,28.79,29.17,1136800.0,18.7911,18.9994,18.7455,18.9929,1136800.0
2009-03-24 09:30:00,28.76,29.33,28.6,29.23,622500.0,18.726,19.0971,18.6218,19.032,622500.0
2009-03-24 10:00:00,29.22,29.47,29.0,29.14,639200.0,19.0255,19.1883,18.8822,18.9734,639200.0
2009-03-24 10:30:00,29.14,29.25,28.98,29.12,414600.0,18.9734,19.045,18.8692,18.9604,414600.0
2009-03-24 11:00:00,29.13,29.36,29.08,29.34,343700.0,18.9669,19.1166,18.9343,19.1036,343700.0
2009-03-24 11:30:00,29.34,29.35,29.06,29.07,276500.0,19.1036,19.1101,18.9213,18.9278,276500.0
2009-03-24 12:00:00,29.07,29.23,28.98,29.14,220800.0,18.9278,19.032,18.8692,18.9734,220800.0
2009-03-24 12:30:00,29.14,29.32,29.0,29.21,216000.0,18.9734,19.0906,18.8822,19.019,216000.0
2009-03-24 13:00:00,29.21,29.3,29.13,29.21,197300.0,19.019,19.0776,18.9669,19.019,197300.0
2009-03-24 13:30:00,29.21,29.26,29.09,29.18,203000.0,19.019,19.0515,18.9408,18.9994,203000.0
2009-03-24 14:00:00,29.19,29.36,29.16,29.19,278300.0,19.006,19.1166,18.9864,19.006,278300.0
2009-03-24 14:30:00,29.2,29.45,29.19,29.33,385600.0,19.0125,19.1752,19.006,19.0971,385600.0
2009-03-24 15:00:00,29.33,29.38,29.25,29.34,230400.0,19.0971,19.1297,19.045,19.1036,230400.0
2009-03-24 15:30:00,29.33,29.35,29.05,29.09,603200.0,19.0971,19.1101,18.9148,18.9408,603200.0
2009-03-25 09:30:00,29.27,29.47,28.76,28.77,500800.0,19.058,19.1883,18.726,18.7325,500800.0
2009-03-25 10:00:00,28.76,28.91,28.63,28.84,719000.0,18.726,18.8236,18.6413,18.7781,719000.0
2009-03-25 10:30:00,28.85,29.1,28.8,29.01,323200.0,18.7846,18.9474,18.752,18.8888,323200.0
2009-03-25 11:00:00,28.98,29.08,28.79,29.04,265900.0,18.8692,18.9343,18.7455,18.9083,265900.0
2009-03-25 11:30:00,29.04,29.05,28.9,28.91,169500.0,18.9083,18.9148,18.8171,18.8236,169500.0
2009-03-25 12:00:00,28.91,29.01,28.69,28.71,254900.0,18.8236,18.8888,18.6804,18.6934,254900.0
2009-03-25 12:30:00,28.71,28.78,28.64,28.67,173700.0,18.6934,18.739,18.6478,18.6674,173700.0
2009-03-25 13:00:00,28.65,28.67,28.4,28.42,366200.0,18.6544,18.6674,18.4916,18.5046,366200.0
2009-03-25 13:30:00,28.43,28.59,28.43,28.5,204500.0,18.5111,18.6153,18.5111,18.5567,204500.0
2009-03-25 14:00:00,28.5,28.5,28.38,28.39,267400.0,18.5567,18.5567,18.4786,18.4851,267400.0
2009-03-25 14:30:00,28.38,28.43,28.18,28.18,299300.0,18.4786,18.5111,18.3483,18.3483,299300.0
2009-03-25 15:00:00,28.19,28.5,28.12,28.45,328100.0,18.3548,18.5567,18.3093,18.5241,328100.0
2009-03-25 15:30:00,28.46,28.89,28.33,28.8,788000.0,18.5306,18.8106,18.446,18.752,788000.0
2009-03-26 09:30:00,28.77,29.08,28.71,28.84,280800.0,18.7325,18.9343,18.6934,18.7781,280800.0
2009-03-26 10:00:00,28.84,28.92,28.54,28.63,175900.0,18.7781,18.8302,18.5827,18.6413,175900.0
2009-03-26 10:30:00,28.64,29.04,28.63,28.92,215000.0,18.6478,18.9083,18.6413,18.8302,215000.0
2009-03-26 11:00:00,28.92,28.94,28.65,28.69,272000.0,18.8302,18.8432,18.6544,18.6804,272000.0
2009-03-26 11:30:00,28.68,28.93,28.68,28.81,372100.0,18.6739,18.8367,18.6739,18.7585,372100.0
2009-03-26 12:00:00,28.82,29.11,28.8,29.03,348900.0,18.765,18.9539,18.752,18.9018,348900.0
2009-03-26 12:30:00,29.03,29.05,28.86,28.86,306700.0,18.9018,18.9148,18.7911,18.7911,306700.0
2009-03-26 13:00:00,28.86,29.15,28.86,29.03,354700.0,18.7911,18.9799,18.7911,18.9018,354700.0
2009-03-26 13:30:00,29.03,29.09,28.95,29.02,189600.0,18.9018,18.9408,18.8497,18.8953,189600.0
2009-03-26 14:00:00,29.01,29.1,28.84,28.86,364000.0,18.8888,18.9474,18.7781,18.7911,364000.0
2009-03-26 14:30:00,28.85,28.97,28.65,28.65,214400.0,18.7846,18.8627,18.6544,18.6544,214400.0
2009-03-26 15:00:00,28.65,28.91,28.64,28.86,326500.0,18.6544,18.8236,18.6478,18.7911,326500.0
2009-03-26 15:30:00,28.85,29.0,28.85,28.94,797500.0,18.7846,18.8822,18.7846,18.8432,797500.0
2009-03-27 09:30:00,28.51,28.68,28.12,28.56,367900.0,18.5632,18.6739,18.3093,18.5958,367900.0
2009-03-27 10:00:00,28.54,28.63,28.36,28.51,160400.0,18.5827,18.6413,18.4655,18.5632,160400.0
2009-03-27 10:30:00,28.52,28.73,28.49,28.59,298800.0,18.5697,18.7064,18.5502,18.6153,298800.0
2009-03-27 11:00:00,28.58,28.83,28.53,28.66,264300.0,18.6088,18.7716,18.5762,18.6609,264300.0
2009-03-27 11:30:00,28.65,28.82,28.59,28.64,191400.0,18.6544,18.765,18.6153,18.6478,191400.0
2009-03-27 12:00:00,28.65,28.71,28.52,28.58,107500.0,18.6544,18.6934,18.5697,18.6088,107500.0
2009-03-27 12:30:00,28.58,28.67,28.48,28.51,111000.0,18.6088,18.6674,18.5437,18.5632,111000.0
2009-03-27 13:00:00,28.52,28.66,28.48,28.6,131500.0,18.5697,18.6609,18.5437,18.6218,131500.0
2009-03-27 13:30:00,28.61,28.71,28.41,28.53,160100.0,18.6283,18.6934,18.4981,18.5762,160100.0
2009-03-27 14:00:00,28.54,28.71,28.52,28.59,184500.0,18.5827,18.6934,18.5697,18.6153,184500.0
2009-03-27 14:30:00,28.58,28.69,28.45,28.69,349100.0,18.6088,18.6804,18.5241,18.6804,349100.0
2009-03-27 15:00:00,28.69,28.81,28.54,28.67,281700.0,18.6804,18.7585,18.5827,18.6674,281700.0
2009-03-27 15:30:00,28.66,28.7,28.43,28.56,635900.0,18.6609,18.6869,18.5111,18.5958,635900.0
2009-03-30 09:30:00,27.9,28.31,27.0,27.81,421100.0,18.166,18.433,17.58,18.1074,421100.0
2009-03-30 10:00:00,27.79,27.83,27.63,27.63,274600.0,18.0944,18.1204,17.9902,17.9902,274600.0
2009-03-30 10:30:00,27.63,27.63,27.46,27.5,247800.0,17.9902,17.9902,17.8795,17.9056,247800.0
2009-03-30 11:00:00,27.5,27.53,27.41,27.41,434900.0,17.9056,17.9251,17.847,17.847,434900.0
2009-03-30 11:30:00,27.4,27.51,27.33,27.42,412600.0,17.8405,17.9121,17.7949,17.8535,412600.0
2009-03-30 12:00:00,27.42,27.55,27.38,27.49,277700.0,17.8535,17.9381,17.8274,17.8991,277700.0
2009-03-30 12:30:00,27.49,27.51,27.45,27.47,190700.0,17.8991,17.9121,17.873,17.886,190700.0
2009-03-30 13:00:00,27.47,27.51,27.35,27.39,194400.0,17.886,17.9121,17.8079,17.8339,194400.0
2009-03-30 13:30:00,27.39,27.4,27.1,27.11,280400.0,17.8339,17.8405,17.6451,17.6516,280400.0
2009-03-30 14:00:00,27.11,27.25,27.08,27.18,416600.0,17.6516,17.7428,17.6321,17.6972,416600.0
2009-03-30 14:30:00,27.18,27.29,27.07,27.07,340400.0,17.6972,17.7688,17.6256,17.6256,340400.0
2009-03-30 15:00:00,27.07,27.37,27.04,27.27,441300.0,17.6256,17.8209,17.6061,17.7558,441300.0
2009-03-30 15:30:00,27.27,27.48,27.21,27.41,895600.0,17.7558,17.8925,17.7167,17.847,895600.0
2009-03-31 09:30:00,27.45,27.98,27.35,27.46,354300.0,17.873,18.2181,17.8079,17.8795,354300.0
2009-03-31 10:00:00,27.46,27.72,27.41,27.66,207100.0,17.8795,18.0488,17.847,18.0098,207100.0
2009-03-31 10:30:00,27.67,27.85,27.55,27.56,319600.0,18.0163,18.1335,17.9381,17.9446,319600.0
2009-03-31 11:00:00,27.57,27.75,27.52,27.53,162100.0,17.9511,18.0684,17.9186,17.9251,162100.0
2009-03-31 11:30:00,27.53,27.55,27.38,27.46,206100.0,17.9251,17.9381,17.8274,17.8795,206100.0
2009-03-31 12:00:00,27.46,27.53,27.4,27.5,240500.0,17.8795,17.9251,17.8405,17.9056,240500.0
2009-03-31 12:30:00,27.49,27.79,27.48,27.75,171300.0,17.8991,18.0944,17.8925,18.0684,171300.0
2009-03-31 13:00:00,27.76,27.87,27.73,27.75,172600.0,18.0749,18.1465,18.0553,18.0684,172600.0
2009-03-31 13:30:00,27.75,27.89,27.71,27.78,201200.0,18.0684,18.1595,18.0423,18.0879,201200.0
2009-03-31 14:00:00,27.78,27.96,27.75,27.96,258600.0,18.0879,18.2051,18.0684,18.2051,258600.0
2009-03-31 14:30:00,27.95,28.22,27.95,28.18,566300.0,18.1986,18.3744,18.1986,18.3483,566300.0
2009-03-31 15:00:00,28.18,28.19,28.03,28.1,294200.0,18.3483,18.3548,18.2507,18.2962,294200.0
2009-03-31 15:30:00,28.09,28.09,27.71,27.76,1130300.0,18.2897,18.2897,18.0423,18.0749,1130300.0
2009-04-01 09:30:00,27.35,27.67,27.15,27.6,367800.0,17.8079,18.0163,17.6777,17.9707,367800.0
2009-04-01 10:00:00,27.6,27.9,27.48,27.9,295400.0,17.9707,18.166,17.8925,18.166,295400.0
2009-04-01 10:30:00,27.89,27.94,27.8,27.82,186700.0,18.1595,18.1921,18.1009,18.1139,186700.0
2009-04-01 11:00:00,27.82,27.93,27.7,27.82,154000.0,18.1139,18.1856,18.0358,18.1139,154000.0
2009-04-01 11:30:00,27.83,28.01,27.83,27.98,208800.0,18.1204,18.2376,18.1204,18.2181,208800.0
2009-04-01 12:00:00,27.98,28.05,27.98,28.04,206300.0,18.2181,18.2637,18.2181,18.2572,206300.0
2009-04-01 12:30:00,28.05,28.05,28.0,28.05,233700.0,18.2637,18.2637,18.2311,18.2637,233700.0
2009-04-01 13:00:00,28.05,28.09,28.01,28.07,204700.0,18.2637,18.2897,18.2376,18.2767,204700.0
2009-04-01 13:30:00,28.07,28.1,28.04,28.07,395000.0,18.2767,18.2962,18.2572,18.2767,395000.0
2009-04-01 14:00:00,28.07,28.27,28.06,28.25,412200.0,18.2767,18.4069,18.2702,18.3939,412200.0
2009-04-01 14:30:00,28.25,28.39,28.25,28.33,308600.0,18.3939,18.4851,18.3939,18.446,308600.0
2009-04-01 15:00:00,28.33,28.33,28.2,28.31,460000.0,18.446,18.446,18.3614,18.433,460000.0
2009-04-01 15:30:00,28.31,28.44,28.23,28.31,789000.0,18.433,18.5176,18.3809,18.433,789000.0
2009-04-02 09:30:00,28.99,28.99,28.53,28.79,505300.0,18.8757,18.8757,18.5762,18.7455,505300.0
2009-04-02 10:00:00,28.79,29.05,28.79,28.88,404800.0,18.7455,18.9148,18.7455,18.8041,404800.0
2009-04-02 10:30:00,28.88,29.21,28.87,29.07,418800.0,18.8041,19.019,18.7976,18.9278,418800.0
2009-04-02 11:00:00,29.07,29.1,28.88,28.89,246800.0,18.9278,18.9474,18.8041,18.8106,246800.0
2009-04-02 11:30:00,28.88,28.93,28.78,28.92,134100.0,18.8041,18.8367,18.739,18.8302,134100.0
2009-04-02 12:00:00,28.92,29.03,28.83,28.94,213700.0,18.8302,18.9018,18.7716,18.8432,213700.0
2009-04-02 12:30:00,28.95,29.01,28.87,28.87,183600.0,18.8497,18.8888,18.7976,18.7976,183600.0
2009-04-02 13:00:00,28.87,28.88,28.71,28.86,164700.0,18.7976,18.8041,18.6934,18.7911,164700.0
2009-04-02 13:30:00,28.85,28.92,28.72,28.78,229200.0,18.7846,18.8302,18.6999,18.739,229200.0
2009-04-02 14:00:00,28.77,28.91,28.72,28.88,186700.0,18.7325,18.8236,18.6999,18.8041,186700.0
2009-04-02 14:30:00,28.88,29.0,28.79,28.8,257800.0,18.8041,18.8822,18.7455,18.752,257800.0
2009-04-02 15:00:00,28.8,28.89,28.63,28.79,301700.0,18.752,18.8106,18.6413,18.7455,301700.0
2009-04-02 15:30:00,28.78,28.87,28.55,28.64,542300.0,18.739,18.7976,18.5892,18.6478,542300.0
2009-04-03 09:30:00,28.63,28.99,28.38,28.66,366100.0,18.6413,18.8757,18.4786,18.6609,366100.0
2009-04-03 10:00:00,28.64,28.67,28.36,28.42,158000.0,18.6478,18.6674,18.4655,18.5046,158000.0
2009-04-03 10:30:00,28.43,28.51,28.37,28.46,133100.0,18.5111,18.5632,18.472,18.5306,133100.0
2009-04-03 11:00:00,28.48,28.52,28.4,28.51,99000.0,18.5437,18.5697,18.4916,18.5632,99000.0
2009-04-03 11:30:00,28.51,28.57,28.49,28.56,105000.0,18.5632,18.6023,18.5502,18.5958,105000.0
2009-04-03 12:00:00,28.56,28.75,28.55,28.75,116700.0,18.5958,18.7195,18.5892,18.7195,116700.0
2009-04-03 12:30:00,28.75,28.78,28.61,28.62,415200.0,18.7195,18.739,18.6283,18.6348,415200.0
2009-04-03 13:00:00,28.62,28.71,28.55,28.7,151300.0,18.6348,18.6934,18.5892,18.6869,151300.0
2009-04-03 13:30:00,28.7,28.74,28.56,28.68,162100.0,18.6869,18.713,18.5958,18.6739,162100.0
2009-04-03 14:00:00,28.68,28.84,28.63,28.83,121300.0,18.6739,18.7781,18.6413,18.7716,121300.0
2009-04-03 14:30:00,28.83,28.87,28.76,28.79,163200.0,18.7716,18.7976,18.726,18.7455,163200.0
2009-04-03 15:00:00,28.79,28.8,28.64,28.71,210200.0,18.7455,18.752,18.6478,18.6934,210200.0
2009-04-03 15:30:00,28.71,28.9,28.6,28.89,636200.0,18.6934,18.8171,18.6218,18.8106,636200.0
2009-04-06 09:30:00,28.54,28.97,28.2,28.48,344200.0,18.5827,18.8627,18.3614,18.5437,344200.0
2009-04-06 10:00:00,28.47,28.65,28.39,28.44,166400.0,18.5372,18.6544,18.4851,18.5176,166400.0
2009-04-06 10:30:00,28.44,28.59,28.43,28.54,132300.0,18.5176,18.6153,18.5111,18.5827,132300.0
2009-04-06 11:00:00,28.55,28.58,28.42,28.56,171400.0,18.5892,18.6088,18.5046,18.5958,171400.0
2009-04-06 11:30:00,28.56,28.6,28.43,28.47,124500.0,18.5958,18.6218,18.5111,18.5372,124500.0
2009-04-06 12:00:00,28.47,28.49,28.38,28.4,107700.0,18.5372,18.5502,18.4786,18.4916,107700.0
2009-04-06 12:30:00,28.39,28.42,28.35,28.4,190100.0,18.4851,18.5046,18.459,18.4916,190100.0
2009-04-06 13:00:00,28.4,28.5,28.39,28.47,138500.0,18.4916,18.5567,18.4851,18.5372,138500.0
2009-04-06 13:30:00,28.46,28.62,28.44,28.59,149000.0,18.5306,18.6348,18.5176,18.6153,149000.0
2009-04-06 14:00:00,28.59,28.67,28.47,28.6,227000.0,18.6153,18.6674,18.5372,18.6218,227000.0
2009-04-06 14:30:00,28.61,28.72,28.52,28.66,205800.0,18.6283,18.6999,18.5697,18.6609,205800.0
2009-04-06 15:00:00,28.67,28.72,28.58,28.63,307100.0,18.6674,18.6999,18.6088,18.6413,307100.0
2009-04-06 15:30:00,28.62,28.77,28.57,28.74,488900.0,18.6348,18.7325,18.6023,18.713,488900.0
2009-04-07 09:30:00,26.77,27.05,25.9,26.1,1859600.0,17.4303,17.6126,16.8638,16.994,1859600.0
2009-04-07 10:00:00,26.1,26.32,25.82,26.18,957900.0,16.994,17.1373,16.8117,17.0461,957900.0
2009-04-07 10:30:00,26.16,26.42,26.0,26.12,601900.0,17.0331,17.2024,16.9289,17.007,601900.0
2009-04-07 11:00:00,26.12,26.25,25.66,25.86,775900.0,17.007,17.0917,16.7075,16.8377,775900.0
2009-04-07 11:30:00,25.86,25.86,25.52,25.69,577900.0,16.8377,16.8377,16.6164,16.7271,577900.0
2009-04-07 12:00:00,25.69,25.89,25.6,25.81,433700.0,16.7271,16.8573,16.6685,16.8052,433700.0
2009-04-07 12:30:00,25.81,25.89,25.77,25.87,248600.0,16.8052,16.8573,16.7791,16.8443,248600.0
2009-04-07 13:00:00,25.87,25.88,25.77,25.85,252600.0,16.8443,16.8508,16.7791,16.8312,252600.0
2009-04-07 13:30:00,25.84,25.85,25.58,25.62,398400.0,16.8247,16.8312,16.6554,16.6815,398400.0
2009-04-07 14:00:00,25.62,25.67,25.55,25.57,329400.0,16.6815,16.714,16.6359,16.6489,329400.0
2009-04-07 14:30:00,25.57,25.64,25.45,25.6,456200.0,16.6489,16.6945,16.5708,16.6685,456200.0
2009-04-07 15:00:00,25.6,25.77,25.51,25.65,627400.0,16.6685,16.7791,16.6099,16.701,627400.0
2009-04-07 15:30:00,25.65,25.86,25.61,25.64,1214400.0,16.701,16.8377,16.675,16.6945,1214400.0
2009-04-08 09:30:00,25.72,26.19,25.6,25.8,907800.0,16.7466,17.0526,16.6685,16.7987,907800.0
2009-04-08 10:00:00,25.8,26.07,25.7,25.85,649700.0,16.7987,16.9745,16.7336,16.8312,649700.0
2009-04-08 10:30:00,25.84,25.89,25.71,25.86,388400.0,16.8247,16.8573,16.7401,16.8377,388400.0
2009-04-08 11:00:00,25.86,25.91,25.67,25.67,332200.0,16.8377,16.8703,16.714,16.714,332200.0
2009-04-08 11:30:00,25.67,25.9,25.66,25.84,222200.0,16.714,16.8638,16.7075,16.8247,222200.0
2009-04-08 12:00:00,25.84,25.84,25.5,25.58,403900.0,16.8247,16.8247,16.6033,16.6554,403900.0
2009-04-08 12:30:00,25.57,25.8,25.51,25.78,273700.0,16.6489,16.7987,16.6099,16.7857,273700.0
2009-04-08 13:00:00,25.78,25.87,25.74,25.86,241100.0,16.7857,16.8443,16.7596,16.8377,241100.0
2009-04-08 13:30:00,25.87,25.92,25.8,25.83,250300.0,16.8443,16.8768,16.7987,16.8182,250300.0
2009-04-08 14:00:00,25.83,25.84,25.66,25.77,337800.0,16.8182,16.8247,16.7075,16.7791,337800.0
2009-04-08 14:30:00,25.76,25.79,25.59,25.59,334300.0,16.7726,16.7922,16.6619,16.6619,334300.0
2009-04-08 15:00:00,25.59,25.69,25.48,25.66,493600.0,16.6619,16.7271,16.5903,16.7075,493600.0
2009-04-08 15:30:00,25.66,25.82,25.66,25.78,657800.0,16.7075,16.8117,16.7075,16.7857,657800.0
2009-04-09 09:30:00,26.07,26.38,26.02,26.2,658400.0,16.9745,17.1763,16.9419,17.0591,658400.0
2009-04-09 10:00:00,26.18,26.18,25.75,25.91,474600.0,17.0461,17.0461,16.7661,16.8703,474600.0
2009-04-09 10:30:00,25.92,25.93,25.82,25.9,252900.0,16.8768,16.8833,16.8117,16.8638,252900.0
2009-04-09 11:00:00,25.9,25.91,25.76,25.77,237900.0,16.8638,16.8703,16.7726,16.7791,237900.0
2009-04-09 11:30:00,25.76,25.85,25.7,25.83,269600.0,16.7726,16.8312,16.7336,16.8182,269600.0
2009-04-09 12:00:00,25.84,25.84,25.75,25.8,173500.0,16.8247,16.8247,16.7661,16.7987,173500.0
2009-04-09 12:30:00,25.8,25.8,25.73,25.74,161800.0,16.7987,16.7987,16.7531,16.7596,161800.0
2009-04-09 13:00:00,25.74,25.76,25.72,25.73,200400.0,16.7596,16.7726,16.7466,16.7531,200400.0
2009-04-09 13:30:00,25.74,25.82,25.67,25.81,339400.0,16.7596,16.8117,16.714,16.8052,339400.0
2009-04-09 14:00:00,25.81,25.97,25.79,25.82,400500.0,16.8052,16.9094,16.7922,16.8117,400500.0
2009-04-09 14:30:00,25.82,25.92,25.8,25.84,308500.0,16.8117,16.8768,16.7987,16.8247,308500.0
2009-04-09 15:00:00,25.85,25.87,25.76,25.81,301300.0,16.8312,16.8443,16.7726,16.8052,301300.0
2009-04-09 15:30:00,25.81,25.85,25.7,25.85,891200.0,16.8052,16.8312,16.7336,16.8312,891200.0
2009-04-13 09:30:00,25.67,26.39,25.29,26.37,790300.0,16.714,17.1828,16.4666,17.1698,790300.0
2009-04-13 10:00:00,26.38,26.96,26.32,26.75,881600.0,17.1763,17.554,17.1373,17.4172,881600.0
2009-04-13 10:30:00,26.76,26.81,26.5,26.62,685000.0,17.4237,17.4563,17.2545,17.3326,685000.0
2009-04-13 11:00:00,26.62,27.02,26.55,26.98,635300.0,17.3326,17.593,17.287,17.567,635300.0
2009-04-13 11:30:00,26.97,27.02,26.71,26.77,446700.0,17.5605,17.593,17.3912,17.4303,446700.0
2009-04-13 12:00:00,26.77,27.0,26.74,27.0,348500.0,17.4303,17.58,17.4107,17.58,348500.0
2009-04-13 12:30:00,27.0,27.0,26.95,26.99,277600.0,17.58,17.58,17.5475,17.5735,277600.0
2009-04-13 13:00:00,27.0,27.1,26.9,27.0,479800.0,17.58,17.6451,17.5149,17.58,479800.0
2009-04-13 13:30:00,27.0,27.13,27.0,27.05,379200.0,17.58,17.6647,17.58,17.6126,379200.0
2009-04-13 14:00:00,27.05,27.13,26.94,27.06,592800.0,17.6126,17.6647,17.5409,17.6191,592800.0
2009-04-13 14:30:00,27.06,27.07,26.93,27.01,416200.0,17.6191,17.6256,17.5344,17.5865,416200.0
2009-04-13 15:00:00,27.02,27.06,26.96,26.96,629000.0,17.593,17.6191,17.554,17.554,629000.0
2009-04-13 15:30:00,26.97,27.09,26.91,26.92,1288200.0,17.5605,17.6386,17.5214,17.5279,1288200.0
2009-04-14 09:30:00,26.59,26.9,26.25,26.29,437100.0,17.3131,17.5149,17.0917,17.1177,437100.0
2009-04-14 10:00:00,26.29,26.41,26.03,26.29,489400.0,17.1177,17.1959,16.9484,17.1177,489400.0
2009-04-14 10:30:00,26.29,26.58,26.25,26.42,605900.0,17.1177,17.3065,17.0917,17.2024,605900.0
2009-04-14 11:00:00,26.42,26.51,26.07,26.07,583300.0,17.2024,17.261,16.9745,16.9745,583300.0
2009-04-14 11:30:00,26.08,26.27,25.96,26.01,654700.0,16.981,17.1047,16.9029,16.9354,654700.0
2009-04-14 12:00:00,26.0,26.03,25.84,25.85,379100.0,16.9289,16.9484,16.8247,16.8312,379100.0
2009-04-14 12:30:00,25.85,25.94,25.5,25.5,544700.0,16.8312,16.8898,16.6033,16.6033,544700.0
2009-04-14 13:00:00,25.5,25.84,25.49,25.83,439700.0,16.6033,16.8247,16.5968,16.8182,439700.0
2009-04-14 13:30:00,25.82,25.85,25.56,25.69,479300.0,16.8117,16.8312,16.6424,16.7271,479300.0
2009-04-14 14:00:00,25.69,25.75,25.62,25.7,429800.0,16.7271,16.7661,16.6815,16.7336,429800.0
2009-04-14 14:30:00,25.7,25.71,25.62,25.69,407000.0,16.7336,16.7401,16.6815,16.7271,407000.0
2009-04-14 15:00:00,25.7,25.75,25.64,25.67,466100.0,16.7336,16.7661,16.6945,16.714,466100.0
2009-04-14 15:30:00,25.67,25.71,25.51,25.55,1246000.0,16.714,16.7401,16.6099,16.6359,1246000.0
2009-04-15 09:30:00,25.67,25.98,25.5,25.75,409400.0,16.714,16.9159,16.6033,16.7661,409400.0
2009-04-15 10:00:00,25.76,25.97,25.75,25.8,470100.0,16.7726,16.9094,16.7661,16.7987,470100.0
2009-04-15 10:30:00,25.8,25.86,25.79,25.85,345300.0,16.7987,16.8377,16.7922,16.8312,345300.0
2009-04-15 11:00:00,25.85,25.85,25.78,25.82,338800.0,16.8312,16.8312,16.7857,16.8117,338800.0
2009-04-15 11:30:00,25.82,25.83,25.72,25.77,347500.0,16.8117,16.8182,16.7466,16.7791,347500.0
2009-04-15 12:00:00,25.77,25.9,25.75,25.89,361100.0,16.7791,16.8638,16.7661,16.8573,361100.0
2009-04-15 12:30:00,25.9,26.04,25.83,26.02,216000.0,16.8638,16.9549,16.8182,16.9419,216000.0
2009-04-15 13:00:00,26.03,26.07,25.8,25.9,188400.0,16.9484,16.9745,16.7987,16.8638,188400.0
2009-04-15 13:30:00,25.89,25.93,25.88,25.91,193000.0,16.8573,16.8833,16.8508,16.8703,193000.0
2009-04-15 14:00:00,25.91,26.04,25.78,25.8,322100.0,16.8703,16.9549,16.7857,16.7987,322100.0
2009-04-15 14:30:00,25.8,25.88,25.78,25.84,429800.0,16.7987,16.8508,16.7857,16.8247,429800.0
2009-04-15 15:00:00,25.84,25.92,25.79,25.85,462200.0,16.8247,16.8768,16.7922,16.8312,462200.0
2009-04-15 15:30:00,25.85,25.95,25.79,25.89,802400.0,16.8312,16.8963,16.7922,16.8573,802400.0
2009-04-16 09:30:00,26.12,26.25,25.7,25.88,360100.0,17.007,17.0917,16.7336,16.8508,360100.0
2009-04-16 10:00:00,25.88,25.96,25.75,25.92,294000.0,16.8508,16.9029,16.7661,16.8768,294000.0
2009-04-16 10:30:00,25.92,25.97,25.76,25.95,296800.0,16.8768,16.9094,16.7726,16.8963,296800.0
2009-04-16 11:00:00,25.96,26.11,25.94,26.0,353800.0,16.9029,17.0005,16.8898,16.9289,353800.0
2009-04-16 11:30:00,26.0,26.1,25.91,25.92,262700.0,16.9289,16.994,16.8703,16.8768,262700.0
2009-04-16 12:00:00,25.92,25.98,25.89,25.89,162700.0,16.8768,16.9159,16.8573,16.8573,162700.0
2009-04-16 12:30:00,25.89,25.97,25.83,25.93,254900.0,16.8573,16.9094,16.8182,16.8833,254900.0
2009-04-16 13:00:00,25.93,25.96,25.81,25.87,270600.0,16.8833,16.9029,16.8052,16.8443,270600.0
2009-04-16 13:30:00,25.87,25.89,25.74,25.85,452500.0,16.8443,16.8573,16.7596,16.8312,452500.0
2009-04-16 14:00:00,25.84,26.0,25.82,26.0,505400.0,16.8247,16.9289,16.8117,16.9289,505400.0
2009-04-16 14:30:00,26.0,26.23,25.98,26.18,665600.0,16.9289,17.0787,16.9159,17.0461,665600.0
2009-04-16 15:00:00,26.18,26.27,25.98,26.23,732300.0,17.0461,17.1047,16.9159,17.0787,732300.0
2009-04-16 15:30:00,26.23,26.3,26.07,26.09,1672600.0,17.0787,17.1242,16.9745,16.9875,1672600.0
2009-04-17 09:30:00,26.12,26.33,26.03,26.18,1081900.0,17.007,17.1438,16.9484,17.0461,1081900.0
2009-04-17 10:00:00,26.19,26.3,26.02,26.1,317800.0,17.0526,17.1242,16.9419,16.994,317800.0
2009-04-17 10:30:00,26.09,26.11,26.0,26.06,464800.0,16.9875,17.0005,16.9289,16.968,464800.0
2009-04-17 11:00:00,26.05,26.14,26.05,26.13,201800.0,16.9615,17.0201,16.9615,17.0135,201800.0
2009-04-17 11:30:00,26.14,26.25,26.08,26.21,369200.0,17.0201,17.0917,16.981,17.0656,369200.0
2009-04-17 12:00:00,26.21,26.36,26.16,26.36,268700.0,17.0656,17.1633,17.0331,17.1633,268700.0
2009-04-17 12:30:00,26.35,26.36,26.18,26.22,225900.0,17.1568,17.1633,17.0461,17.0721,225900.0
2009-04-17 13:00:00,26.21,26.25,26.16,26.19,234200.0,17.0656,17.0917,17.0331,17.0526,234200.0
2009-04-17 13:30:00,26.18,26.31,26.18,26.26,329400.0,17.0461,17.1307,17.0461,17.0982,329400.0
2009-04-17 14:00:00,26.26,26.39,26.22,26.33,307800.0,17.0982,17.1828,17.0721,17.1438,307800.0
2009-04-17 14:30:00,26.34,26.41,26.13,26.13,301600.0,17.1503,17.1959,17.0135,17.0135,301600.0
2009-04-17 15:00:00,26.13,26.26,26.13,26.23,319000.0,17.0135,17.0982,17.0135,17.0787,319000.0
2009-04-17 15:30:00,26.23,26.25,26.13,26.18,790300.0,17.0787,17.0917,17.0135,17.0461,790300.0
2009-04-20 09:30:00,25.77,25.96,25.31,25.38,603800.0,16.7791,16.9029,16.4796,16.5252,603800.0
2009-04-20 10:00:00,25.38,25.49,25.28,25.35,487900.0,16.5252,16.5968,16.4601,16.5057,487900.0
2009-04-20 10:30:00,25.36,25.41,25.0,25.14,440800.0,16.5122,16.5447,16.2778,16.3689,440800.0
2009-04-20 11:00:00,25.14,25.29,25.09,25.17,260200.0,16.3689,16.4666,16.3364,16.3885,260200.0
2009-04-20 11:30:00,25.17,25.3,25.15,25.18,270900.0,16.3885,16.4731,16.3755,16.395,270900.0
2009-04-20 12:00:00,25.18,25.19,24.89,24.9,486600.0,16.395,16.4015,16.2062,16.2127,486600.0
2009-04-20 12:30:00,24.91,24.94,24.86,24.94,257100.0,16.2192,16.2387,16.1866,16.2387,257100.0
2009-04-20 13:00:00,24.93,24.94,24.72,24.83,444100.0,16.2322,16.2387,16.0955,16.1671,444100.0
2009-04-20 13:30:00,24.83,24.95,24.8,24.91,220400.0,16.1671,16.2452,16.1476,16.2192,220400.0
2009-04-20 14:00:00,24.91,24.92,24.79,24.83,411900.0,16.2192,16.2257,16.1411,16.1671,411900.0
2009-04-20 14:30:00,24.83,24.89,24.78,24.81,317700.0,16.1671,16.2062,16.1345,16.1541,317700.0
2009-04-20 15:00:00,24.8,24.81,24.6,24.62,487000.0,16.1476,16.1541,16.0173,16.0304,487000.0
2009-04-20 15:30:00,24.61,24.76,24.57,24.59,1353200.0,16.0239,16.1215,15.9978,16.0108,1353200.0
2009-04-21 09:30:00,24.5,24.87,24.27,24.34,899800.0,15.9522,16.1931,15.8025,15.8481,899800.0
2009-04-21 10:00:00,24.34,24.51,24.3,24.4,793700.0,15.8481,15.9587,15.822,15.8871,793700.0
2009-04-21 10:30:00,24.4,24.5,24.33,24.36,455500.0,15.8871,15.9522,15.8415,15.8611,455500.0
2009-04-21 11:00:00,24.36,24.54,24.33,24.47,554100.0,15.8611,15.9783,15.8415,15.9327,554100.0
2009-04-21 11:30:00,24.47,24.55,24.36,24.5,441600.0,15.9327,15.9848,15.8611,15.9522,441600.0
2009-04-21 12:00:00,24.5,24.52,24.41,24.44,253300.0,15.9522,15.9653,15.8936,15.9132,253300.0
2009-04-21 12:30:00,24.44,24.64,24.43,24.57,293000.0,15.9132,16.0434,15.9067,15.9978,293000.0
2009-04-21 13:00:00,24.57,24.69,24.57,24.68,250800.0,15.9978,16.0759,15.9978,16.0694,250800.0
2009-04-21 13:30:00,24.68,24.74,24.67,24.69,255500.0,16.0694,16.1085,16.0629,16.0759,255500.0
2009-04-21 14:00:00,24.7,24.76,24.67,24.74,275100.0,16.0825,16.1215,16.0629,16.1085,275100.0
2009-04-21 14:30:00,24.77,24.8,24.58,24.6,365900.0,16.128,16.1476,16.0043,16.0173,365900.0
2009-04-21 15:00:00,24.6,24.7,24.58,24.65,437500.0,16.0173,16.0825,16.0043,16.0499,437500.0
2009-04-21 15:30:00,24.65,24.69,24.61,24.66,753500.0,16.0499,16.0759,16.0239,16.0564,753500.0
2009-04-22 09:30:00,24.5,24.82,24.45,24.76,406500.0,15.9522,16.1606,15.9197,16.1215,406500.0
2009-04-22 10:00:00,24.77,25.37,24.77,25.2,805900.0,16.128,16.5187,16.128,16.408,805900.0
2009-04-22 10:30:00,25.21,25.24,24.93,25.04,520300.0,16.4145,16.4341,16.2322,16.3038,520300.0
2009-04-22 11:00:00,25.04,25.2,24.99,25.2,510400.0,16.3038,16.408,16.2713,16.408,510400.0
2009-04-22 11:30:00,25.2,25.35,25.17,25.34,285300.0,16.408,16.5057,16.3885,16.4992,285300.0
2009-04-22 12:00:00,25.35,25.47,25.33,25.36,436900.0,16.5057,16.5838,16.4927,16.5122,436900.0
2009-04-22 12:30:00,25.35,25.43,25.2,25.23,277700.0,16.5057,16.5578,16.408,16.4275,277700.0
2009-04-22 13:00:00,25.23,25.35,25.22,25.28,260200.0,16.4275,16.5057,16.421,16.4601,260200.0
2009-04-22 13:30:00,25.28,25.38,25.26,25.32,227100.0,16.4601,16.5252,16.4471,16.4861,227100.0
2009-04-22 14:00:00,25.32,25.41,25.29,25.37,347700.0,16.4861,16.5447,16.4666,16.5187,347700.0
2009-04-22 14:30:00,25.37,25.46,25.37,25.4,248300.0,16.5187,16.5773,16.5187,16.5382,248300.0
2009-04-22 15:00:00,25.4,25.47,25.27,25.29,607900.0,16.5382,16.5838,16.4536,16.4666,607900.0
2009-04-22 15:30:00,25.28,25.31,25.0,25.0,884100.0,16.4601,16.4796,16.2778,16.2778,884100.0
2009-04-23 09:30:00,24.98,24.98,23.42,23.42,1584800.0,16.2648,16.2648,15.249,15.249,1584800.0
2009-04-23 10:00:00,23.42,23.74,23.22,23.25,1134600.0,15.249,15.4574,15.1188,15.1383,1134600.0
2009-04-23 10:30:00,23.25,23.78,23.13,23.46,815500.0,15.1383,15.4834,15.0602,15.2751,815500.0
2009-04-23 11:00:00,23.47,23.56,23.27,23.42,563400.0,15.2816,15.3402,15.1514,15.249,563400.0
2009-04-23 11:30:00,23.41,23.49,23.36,23.46,423700.0,15.2425,15.2946,15.21,15.2751,423700.0
2009-04-23 12:00:00,23.47,23.57,23.44,23.49,548400.0,15.2816,15.3467,15.2621,15.2946,548400.0
2009-04-23 12:30:00,23.49,23.63,23.42,23.63,282700.0,15.2946,15.3858,15.249,15.3858,282700.0
2009-04-23 13:00:00,23.63,23.75,23.59,23.74,455000.0,15.3858,15.4639,15.3597,15.4574,455000.0
2009-04-23 13:30:00,23.74,23.75,23.66,23.75,353000.0,15.4574,15.4639,15.4053,15.4639,353000.0
2009-04-23 14:00:00,23.74,23.78,23.67,23.77,411200.0,15.4574,15.4834,15.4118,15.4769,411200.0
2009-04-23 14:30:00,23.76,23.89,23.73,23.76,496400.0,15.4704,15.5551,15.4509,15.4704,496400.0
2009-04-23 15:00:00,23.76,23.77,23.57,23.62,653600.0,15.4704,15.4769,15.3467,15.3793,653600.0
2009-04-23 15:30:00,23.62,23.83,23.55,23.7,1484800.0,15.3793,15.516,15.3337,15.4313,1484800.0
2009-04-24 09:30:00,23.21,24.28,23.15,24.22,708600.0,15.1123,15.809,15.0732,15.7699,708600.0
2009-04-24 10:00:00,24.23,24.25,23.88,24.0,451700.0,15.7764,15.7895,15.5485,15.6267,451700.0
2009-04-24 10:30:00,24.0,24.04,23.91,23.98,293900.0,15.6267,15.6527,15.5681,15.6137,293900.0
2009-04-24 11:00:00,23.97,24.09,23.9,23.98,321300.0,15.6071,15.6853,15.5616,15.6137,321300.0
2009-04-24 11:30:00,23.97,24.02,23.93,23.98,188600.0,15.6071,15.6397,15.5811,15.6137,188600.0
2009-04-24 12:00:00,23.98,24.0,23.84,23.86,308800.0,15.6137,15.6267,15.5225,15.5355,308800.0
2009-04-24 12:30:00,23.87,23.87,23.57,23.8,551200.0,15.542,15.542,15.3467,15.4965,551200.0
2009-04-24 13:00:00,23.79,23.84,23.73,23.83,246300.0,15.4899,15.5225,15.4509,15.516,246300.0
2009-04-24 13:30:00,23.83,23.83,23.76,23.77,125000.0,15.516,15.516,15.4704,15.4769,125000.0
2009-04-24 14:00:00,23.77,23.85,23.6,23.64,383400.0,15.4769,15.529,15.3662,15.3923,383400.0
2009-04-24 14:30:00,23.64,23.82,23.59,23.82,391200.0,15.3923,15.5095,15.3597,15.5095,391200.0
2009-04-24 15:00:00,23.82,23.86,23.69,23.8,507400.0,15.5095,15.5355,15.4248,15.4965,507400.0
2009-04-24 15:30:00,23.79,23.91,23.66,23.77,1050400.0,15.4899,15.5681,15.4053,15.4769,1050400.0
2009-04-27 09:30:00,23.34,24.05,23.3,24.0,590200.0,15.1969,15.6592,15.1709,15.6267,590200.0
2009-04-27 10:00:00,24.01,24.25,23.96,24.05,678200.0,15.6332,15.7895,15.6006,15.6592,678200.0
2009-04-27 10:30:00,24.06,24.4,24.04,24.4,528000.0,15.6657,15.8871,15.6527,15.8871,528000.0
2009-04-27 11:00:00,24.39,24.5,24.35,24.39,832500.0,15.8806,15.9522,15.8546,15.8806,832500.0
2009-04-27 11:30:00,24.4,24.44,24.18,24.19,419600.0,15.8871,15.9132,15.7439,15.7504,419600.0
2009-04-27 12:00:00,24.2,24.26,24.03,24.11,304200.0,15.7569,15.796,15.6462,15.6983,304200.0
2009-04-27 12:30:00,24.12,24.12,24.0,24.07,297800.0,15.7048,15.7048,15.6267,15.6723,297800.0
2009-04-27 13:00:00,24.07,24.17,24.0,24.13,333400.0,15.6723,15.7374,15.6267,15.7113,333400.0
2009-04-27 13:30:00,24.12,24.12,24.01,24.06,286400.0,15.7048,15.7048,15.6332,15.6657,286400.0
2009-04-27 14:00:00,24.06,24.2,24.02,24.18,368600.0,15.6657,15.7569,15.6397,15.7439,368600.0
2009-04-27 14:30:00,24.18,24.27,24.18,24.2,312500.0,15.7439,15.8025,15.7439,15.7569,312500.0
2009-04-27 15:00:00,24.2,24.34,24.11,24.26,520000.0,15.7569,15.8481,15.6983,15.796,520000.0
2009-04-27 15:30:00,24.26,24.38,24.19,24.2,1112200.0,15.796,15.8741,15.7504,15.7569,1112200.0
2009-04-28 09:30:00,23.85,24.57,23.7,24.56,925600.0,15.529,15.9978,15.4313,15.9913,925600.0
2009-04-28 10:00:00,24.57,24.81,24.3,24.37,863700.0,15.9978,16.1541,15.822,15.8676,863700.0
2009-04-28 10:30:00,24.37,24.38,24.21,24.23,482600.0,15.8676,15.8741,15.7634,15.7764,482600.0
2009-04-28 11:00:00,24.24,24.3,24.1,24.23,243400.0,15.7829,15.822,15.6918,15.7764,243400.0
2009-04-28 11:30:00,24.23,24.25,24.14,24.22,192700.0,15.7764,15.7895,15.7178,15.7699,192700.0
2009-04-28 12:00:00,24.23,24.27,24.15,24.25,236800.0,15.7764,15.8025,15.7243,15.7895,236800.0
2009-04-28 12:30:00,24.24,24.3,24.15,24.3,226100.0,15.7829,15.822,15.7243,15.822,226100.0
2009-04-28 13:00:00,24.3,24.31,24.17,24.25,195800.0,15.822,15.8285,15.7374,15.7895,195800.0
2009-04-28 13:30:00,24.25,24.28,24.15,24.26,308400.0,15.7895,15.809,15.7243,15.796,308400.0
2009-04-28 14:00:00,24.27,24.41,24.26,24.38,358200.0,15.8025,15.8936,15.796,15.8741,358200.0
2009-04-28 14:30:00,24.39,24.45,24.36,24.39,243100.0,15.8806,15.9197,15.8611,15.8806,243100.0
2009-04-28 15:00:00,24.39,24.44,24.33,24.4,382000.0,15.8806,15.9132,15.8415,15.8871,382000.0
2009-04-28 15:30:00,24.4,24.41,24.14,24.16,1264100.0,15.8871,15.8936,15.7178,15.7309,1264100.0
2009-04-29 09:30:00,24.35,24.37,24.12,24.35,335700.0,15.8546,15.8676,15.7048,15.8546,335700.0
2009-04-29 10:00:00,24.35,24.4,23.96,24.36,529600.0,15.8546,15.8871,15.6006,15.8611,529600.0
2009-04-29 10:30:00,24.36,24.47,24.33,24.43,221200.0,15.8611,15.9327,15.8415,15.9067,221200.0
2009-04-29 11:00:00,24.44,24.55,24.35,24.5,236300.0,15.9132,15.9848,15.8546,15.9522,236300.0
2009-04-29 11:30:00,24.51,24.61,24.5,24.52,411600.0,15.9587,16.0239,15.9522,15.9653,411600.0
2009-04-29 12:00:00,24.52,24.55,24.37,24.42,193100.0,15.9653,15.9848,15.8676,15.9001,193100.0
2009-04-29 12:30:00,24.41,24.47,24.34,24.47,137600.0,15.8936,15.9327,15.8481,15.9327,137600.0
2009-04-29 13:00:00,24.47,24.57,24.46,24.57,276900.0,15.9327,15.9978,15.9262,15.9978,276900.0
2009-04-29 13:30:00,24.57,24.61,24.51,24.6,443500.0,15.9978,16.0239,15.9587,16.0173,443500.0
2009-04-29 14:00:00,24.6,24.62,24.47,24.53,297700.0,16.0173,16.0304,15.9327,15.9718,297700.0
2009-04-29 14:30:00,24.53,24.65,24.4,24.52,364100.0,15.9718,16.0499,15.8871,15.9653,364100.0
2009-04-29 15:00:00,24.52,24.57,24.38,24.39,342900.0,15.9653,15.9978,15.8741,15.8806,342900.0
2009-04-29 15:30:00,24.39,24.55,24.32,24.48,960900.0,15.8806,15.9848,15.835,15.9392,960900.0
2009-04-30 09:30:00,24.69,24.9,24.54,24.78,532700.0,16.0759,16.2127,15.9783,16.1345,532700.0
2009-04-30 10:00:00,24.78,24.92,24.77,24.86,442900.0,16.1345,16.2257,16.128,16.1866,442900.0
2009-04-30 10:30:00,24.87,24.89,24.71,24.88,249800.0,16.1931,16.2062,16.089,16.1997,249800.0
2009-04-30 11:00:00,24.88,24.95,24.82,24.91,251800.0,16.1997,16.2452,16.1606,16.2192,251800.0
2009-04-30 11:30:00,24.91,24.92,24.64,24.73,315300.0,16.2192,16.2257,16.0434,16.102,315300.0
2009-04-30 12:00:00,24.73,24.77,24.6,24.69,151300.0,16.102,16.128,16.0173,16.0759,151300.0
2009-04-30 12:30:00,24.68,24.73,24.62,24.67,347600.0,16.0694,16.102,16.0304,16.0629,347600.0
2009-04-30 13:00:00,24.67,24.68,24.49,24.56,187500.0,16.0629,16.0694,15.9457,15.9913,187500.0
2009-04-30 13:30:00,24.57,24.7,24.56,24.64,321600.0,15.9978,16.0825,15.9913,16.0434,321600.0
2009-04-30 14:00:00,24.63,24.67,24.58,24.61,261900.0,16.0369,16.0629,16.0043,16.0239,261900.0
2009-04-30 14:30:00,24.62,24.81,24.61,24.79,579400.0,16.0304,16.1541,16.0239,16.1411,579400.0
2009-04-30 15:00:00,24.8,24.82,24.51,24.61,520800.0,16.1476,16.1606,15.9587,16.0239,520800.0
2009-04-30 15:30:00,24.61,24.81,24.59,24.66,758900.0,16.0239,16.1541,16.0108,16.0564,758900.0
2009-05-01 09:30:00,24.66,25.03,24.55,24.95,427600.0,16.0564,16.2973,15.9848,16.2452,427600.0
2009-05-01 10:00:00,24.96,24.97,24.68,24.86,353200.0,16.2517,16.2583,16.0694,16.1866,353200.0
2009-05-01 10:30:00,24.85,24.99,24.83,24.96,326000.0,16.1801,16.2713,16.1671,16.2517,326000.0
2009-05-01 11:00:00,24.96,25.36,24.9,25.36,419000.0,16.2517,16.5122,16.2127,16.5122,419000.0
2009-05-01 11:30:00,25.35,25.59,25.3,25.49,510600.0,16.5057,16.6619,16.4731,16.5968,510600.0
2009-05-01 12:00:00,25.49,25.55,25.4,25.44,269000.0,16.5968,16.6359,16.5382,16.5643,269000.0
2009-05-01 12:30:00,25.44,25.45,25.29,25.36,277600.0,16.5643,16.5708,16.4666,16.5122,277600.0
2009-05-01 13:00:00,25.38,25.46,25.3,25.39,193200.0,16.5252,16.5773,16.4731,16.5317,193200.0
2009-05-01 13:30:00,25.39,25.51,25.3,25.45,274500.0,16.5317,16.6099,16.4731,16.5708,274500.0
2009-05-01 14:00:00,25.46,25.51,25.43,25.46,232200.0,16.5773,16.6099,16.5578,16.5773,232200.0
2009-05-01 14:30:00,25.46,25.49,25.35,25.46,325200.0,16.5773,16.5968,16.5057,16.5773,325200.0
2009-05-01 15:00:00,25.46,25.52,25.36,25.38,399900.0,16.5773,16.6164,16.5122,16.5252,399900.0
2009-05-01 15:30:00,25.39,25.52,25.3,25.49,801600.0,16.5317,16.6164,16.4731,16.5968,801600.0
2009-05-04 09:30:00,25.68,25.71,25.1,25.49,525100.0,16.7205,16.7401,16.3429,16.5968,525100.0
2009-05-04 10:00:00,25.49,25.82,25.45,25.52,441200.0,16.5968,16.8117,16.5708,16.6164,441200.0
2009-05-04 10:30:00,25.53,25.54,25.29,25.31,372300.0,16.6229,16.6294,16.4666,16.4796,372300.0
2009-05-04 11:00:00,25.3,25.68,25.3,25.51,535600.0,16.4731,16.7205,16.4731,16.6099,535600.0
2009-05-04 11:30:00,25.51,25.51,25.25,25.27,254200.0,16.6099,16.6099,16.4406,16.4536,254200.0
2009-05-04 12:00:00,25.27,25.32,25.02,25.25,536000.0,16.4536,16.4861,16.2908,16.4406,536000.0
2009-05-04 12:30:00,25.25,25.51,25.25,25.5,241200.0,16.4406,16.6099,16.4406,16.6033,241200.0
2009-05-04 13:00:00,25.51,25.81,25.5,25.75,436100.0,16.6099,16.8052,16.6033,16.7661,436100.0
2009-05-04 13:30:00,25.75,25.87,25.72,25.85,308400.0,16.7661,16.8443,16.7466,16.8312,308400.0
2009-05-04 14:00:00,25.85,26.06,25.81,26.01,496800.0,16.8312,16.968,16.8052,16.9354,496800.0
2009-05-04 14:30:00,26.01,26.04,25.91,26.0,369700.0,16.9354,16.9549,16.8703,16.9289,369700.0
2009-05-04 15:00:00,26.0,26.09,25.95,26.02,473300.0,16.9289,16.9875,16.8963,16.9419,473300.0
2009-05-04 15:30:00,26.02,26.21,25.88,26.21,1244500.0,16.9419,17.0656,16.8508,17.0656,1244500.0
2009-05-05 09:30:00,24.5,26.24,24.34,24.68,1875200.0,15.9522,17.0852,15.8481,16.0694,1875200.0
2009-05-05 10:00:00,24.69,24.74,24.06,24.29,1614400.0,16.0759,16.1085,15.6657,15.8155,1614400.0
2009-05-05 10:30:00,24.29,24.41,23.55,23.58,1317600.0,15.8155,15.8936,15.3337,15.3532,1317600.0
2009-05-05 11:00:00,23.57,23.73,23.38,23.61,943700.0,15.3467,15.4509,15.223,15.3727,943700.0
2009-05-05 11:30:00,23.61,23.86,23.55,23.64,761900.0,15.3727,15.5355,15.3337,15.3923,761900.0
2009-05-05 12:00:00,23.64,24.02,23.59,23.98,628300.0,15.3923,15.6397,15.3597,15.6137,628300.0
2009-05-05 12:30:00,23.97,23.99,23.75,23.83,392100.0,15.6071,15.6202,15.4639,15.516,392100.0
2009-05-05 13:00:00,23.82,23.83,23.54,23.58,483800.0,15.5095,15.516,15.3272,15.3532,483800.0
2009-05-05 13:30:00,23.58,23.73,23.57,23.6,319900.0,15.3532,15.4509,15.3467,15.3662,319900.0
2009-05-05 14:00:00,23.6,23.66,23.52,23.54,427800.0,15.3662,15.4053,15.3141,15.3272,427800.0
2009-05-05 14:30:00,23.53,23.72,23.53,23.7,439600.0,15.3207,15.4444,15.3207,15.4313,439600.0
2009-05-05 15:00:00,23.71,23.75,23.65,23.66,369400.0,15.4379,15.4639,15.3988,15.4053,369400.0
2009-05-05 15:30:00,23.66,23.86,23.65,23.82,1214500.0,15.4053,15.5355,15.3988,15.5095,1214500.0
2009-05-06 09:30:00,23.93,23.96,23.5,23.87,1004300.0,15.5811,15.6006,15.3011,15.542,1004300.0
2009-05-06 10:00:00,23.88,24.0,23.64,23.66,666400.0,15.5485,15.6267,15.3923,15.4053,666400.0
2009-05-06 10:30:00,23.66,23.77,23.55,23.73,497800.0,15.4053,15.4769,15.3337,15.4509,497800.0
2009-05-06 11:00:00,23.73,23.89,23.73,23.76,289800.0,15.4509,15.5551,15.4509,15.4704,289800.0
2009-05-06 11:30:00,23.76,23.9,23.73,23.9,250200.0,15.4704,15.5616,15.4509,15.5616,250200.0
2009-05-06 12:00:00,23.9,24.05,23.86,24.03,284900.0,15.5616,15.6592,15.5355,15.6462,284900.0
2009-05-06 12:30:00,24.04,24.04,23.86,23.87,282500.0,15.6527,15.6527,15.5355,15.542,282500.0
2009-05-06 13:00:00,23.87,24.05,23.86,24.0,294100.0,15.542,15.6592,15.5355,15.6267,294100.0
2009-05-06 13:30:00,24.0,24.09,23.99,24.07,321900.0,15.6267,15.6853,15.6202,15.6723,321900.0
2009-05-06 14:00:00,24.07,24.09,23.98,24.05,472000.0,15.6723,15.6853,15.6137,15.6592,472000.0
2009-05-06 14:30:00,24.05,24.24,24.03,24.18,611800.0,15.6592,15.7829,15.6462,15.7439,611800.0
2009-05-06 15:00:00,24.18,24.23,24.05,24.08,509700.0,15.7439,15.7764,15.6592,15.6788,509700.0
2009-05-06 15:30:00,24.09,24.37,24.02,24.25,1661500.0,15.6853,15.8676,15.6397,15.7895,1661500.0
2009-05-07 09:30:00,24.51,24.9,24.25,24.73,684000.0,15.9587,16.2127,15.7895,16.102,684000.0
2009-05-07 10:00:00,24.73,24.85,24.43,24.59,673700.0,16.102,16.1801,15.9067,16.0108,673700.0
2009-05-07 10:30:00,24.58,24.91,24.56,24.91,547700.0,16.0043,16.2192,15.9913,16.2192,547700.0
2009-05-07 11:00:00,24.9,24.96,24.63,24.72,613500.0,16.2127,16.2517,16.0369,16.0955,613500.0
2009-05-07 11:30:00,24.72,24.96,24.62,24.95,416700.0,16.0955,16.2517,16.0304,16.2452,416700.0
2009-05-07 12:00:00,24.96,24.97,24.84,24.9,299500.0,16.2517,16.2583,16.1736,16.2127,299500.0
2009-05-07 12:30:00,24.89,25.0,24.87,24.97,414200.0,16.2062,16.2778,16.1931,16.2583,414200.0
2009-05-07 13:00:00,24.96,25.04,24.89,25.03,487400.0,16.2517,16.3038,16.2062,16.2973,487400.0
2009-05-07 13:30:00,25.03,25.05,24.87,24.94,400800.0,16.2973,16.3103,16.1931,16.2387,400800.0
2009-05-07 14:00:00,24.94,24.95,24.82,24.9,389600.0,16.2387,16.2452,16.1606,16.2127,389600.0
2009-05-07 14:30:00,24.91,25.05,24.84,24.99,655800.0,16.2192,16.3103,16.1736,16.2713,655800.0
2009-05-07 15:00:00,24.99,25.04,24.91,24.96,605900.0,16.2713,16.3038,16.2192,16.2517,605900.0
2009-05-07 15:30:00,24.96,25.01,24.81,24.95,1181100.0,16.2517,16.2843,16.1541,16.2452,1181100.0
2009-05-08 09:30:00,25.03,25.96,25.03,25.65,924500.0,16.2973,16.9029,16.2973,16.701,924500.0
2009-05-08 10:00:00,25.65,26.0,25.65,25.89,814100.0,16.701,16.9289,16.701,16.8573,814100.0
2009-05-08 10:30:00,25.89,26.1,25.89,26.06,578500.0,16.8573,16.994,16.8573,16.968,578500.0
2009-05-08 11:00:00,26.06,26.39,26.04,26.26,727300.0,16.968,17.1828,16.9549,17.0982,727300.0
2009-05-08 11:30:00,26.26,26.49,26.25,26.45,492300.0,17.0982,17.2479,17.0917,17.2219,492300.0
2009-05-08 12:00:00,26.45,26.47,26.35,26.44,349100.0,17.2219,17.2349,17.1568,17.2154,349100.0
2009-05-08 12:30:00,26.45,26.65,26.43,26.64,436400.0,17.2219,17.3521,17.2089,17.3456,436400.0
2009-05-08 13:00:00,26.63,26.76,26.61,26.61,546300.0,17.3391,17.4237,17.3261,17.3261,546300.0
2009-05-08 13:30:00,26.62,26.76,26.56,26.7,515700.0,17.3326,17.4237,17.2935,17.3847,515700.0
2009-05-08 14:00:00,26.7,26.9,26.7,26.81,491700.0,17.3847,17.5149,17.3847,17.4563,491700.0
2009-05-08 14:30:00,26.8,27.0,26.8,26.95,634500.0,17.4498,17.58,17.4498,17.5475,634500.0
2009-05-08 15:00:00,26.95,27.12,26.85,27.08,912100.0,17.5475,17.6581,17.4823,17.6321,912100.0
2009-05-08 15:30:00,27.08,27.09,26.84,27.0,1773800.0,17.6321,17.6386,17.4758,17.58,1773800.0
2009-05-11 09:30:00,26.44,26.8,25.81,25.91,823200.0,17.2154,17.4498,16.8052,16.8703,823200.0
2009-05-11 10:00:00,25.91,26.2,25.83,26.13,715400.0,16.8703,17.0591,16.8182,17.0135,715400.0
2009-05-11 10:30:00,26.13,26.19,25.87,25.95,385200.0,17.0135,17.0526,16.8443,16.8963,385200.0
2009-05-11 11:00:00,25.96,25.98,25.79,25.84,289100.0,16.9029,16.9159,16.7922,16.8247,289100.0
2009-05-11 11:30:00,25.84,25.85,25.7,25.73,251400.0,16.8247,16.8312,16.7336,16.7531,251400.0
2009-05-11 12:00:00,25.72,25.78,25.59,25.75,378000.0,16.7466,16.7857,16.6619,16.7661,378000.0
2009-05-11 12:30:00,25.74,25.91,25.71,25.72,232000.0,16.7596,16.8703,16.7401,16.7466,232000.0
2009-05-11 13:00:00,25.73,25.74,25.64,25.74,201600.0,16.7531,16.7596,16.6945,16.7596,201600.0
2009-05-11 13:30:00,25.74,25.74,25.57,25.66,425400.0,16.7596,16.7596,16.6489,16.7075,425400.0
2009-05-11 14:00:00,25.66,25.68,25.56,25.68,322700.0,16.7075,16.7205,16.6424,16.7205,322700.0
2009-05-11 14:30:00,25.69,25.82,25.67,25.8,335700.0,16.7271,16.8117,16.714,16.7987,335700.0
2009-05-11 15:00:00,25.8,25.85,25.74,25.76,481100.0,16.7987,16.8312,16.7596,16.7726,481100.0
2009-05-11 15:30:00,25.75,25.77,25.58,25.68,1084200.0,16.7661,16.7791,16.6554,16.7205,1084200.0
2009-05-12 09:30:00,25.83,26.65,25.51,26.64,599600.0,16.8182,17.3521,16.6099,17.3456,599600.0
2009-05-12 10:00:00,26.65,26.65,26.16,26.35,513400.0,17.3521,17.3521,17.0331,17.1568,513400.0
2009-05-12 10:30:00,26.34,26.4,26.13,26.23,376400.0,17.1503,17.1893,17.0135,17.0787,376400.0
2009-05-12 11:00:00,26.22,26.26,26.04,26.11,304400.0,17.0721,17.0982,16.9549,17.0005,304400.0
2009-05-12 11:30:00,26.11,26.12,25.89,25.96,439400.0,17.0005,17.007,16.8573,16.9029,439400.0
2009-05-12 12:00:00,25.96,26.0,25.82,25.92,337800.0,16.9029,16.9289,16.8117,16.8768,337800.0
2009-05-12 12:30:00,25.92,25.92,25.75,25.77,233100.0,16.8768,16.8768,16.7661,16.7791,233100.0
2009-05-12 13:00:00,25.76,25.84,25.68,25.74,272600.0,16.7726,16.8247,16.7205,16.7596,272600.0
2009-05-12 13:30:00,25.74,25.8,25.66,25.67,235700.0,16.7596,16.7987,16.7075,16.714,235700.0
2009-05-12 14:00:00,25.67,25.79,25.65,25.67,272300.0,16.714,16.7922,16.701,16.714,272300.0
2009-05-12 14:30:00,25.68,25.95,25.65,25.93,360200.0,16.7205,16.8963,16.701,16.8833,360200.0
2009-05-12 15:00:00,25.93,26.15,25.9,26.09,538800.0,16.8833,17.0266,16.8638,16.9875,538800.0
2009-05-12 15:30:00,26.09,26.1,25.85,25.93,948300.0,16.9875,16.994,16.8312,16.8833,948300.0
2009-05-13 09:30:00,25.55,26.49,25.26,25.49,469600.0,16.6359,17.2479,16.4471,16.5968,469600.0
2009-05-13 10:00:00,25.49,25.64,25.42,25.64,323300.0,16.5968,16.6945,16.5513,16.6945,323300.0
2009-05-13 10:30:00,25.66,25.66,25.31,25.32,476600.0,16.7075,16.7075,16.4796,16.4861,476600.0
2009-05-13 11:00:00,25.32,25.41,25.23,25.25,379800.0,16.4861,16.5447,16.4275,16.4406,379800.0
2009-05-13 11:30:00,25.24,25.26,25.1,25.16,311500.0,16.4341,16.4471,16.3429,16.382,311500.0
2009-05-13 12:00:00,25.16,25.22,25.14,25.21,147300.0,16.382,16.421,16.3689,16.4145,147300.0
2009-05-13 12:30:00,25.21,25.22,25.07,25.07,106800.0,16.4145,16.421,16.3234,16.3234,106800.0
2009-05-13 13:00:00,25.08,25.1,25.0,25.0,161200.0,16.3299,16.3429,16.2778,16.2778,161200.0
2009-05-13 13:30:00,25.0,25.03,24.9,25.02,248400.0,16.2778,16.2973,16.2127,16.2908,248400.0
2009-05-13 14:00:00,25.02,25.08,24.96,25.0,334100.0,16.2908,16.3299,16.2517,16.2778,334100.0
2009-05-13 14:30:00,25.0,25.06,24.97,25.0,266000.0,16.2778,16.3169,16.2583,16.2778,266000.0
2009-05-13 15:00:00,25.0,25.02,24.8,24.85,675000.0,16.2778,16.2908,16.1476,16.1801,675000.0
2009-05-13 15:30:00,24.85,24.93,24.75,24.82,1132700.0,16.1801,16.2322,16.115,16.1606,1132700.0
2009-05-14 09:30:00,24.91,25.17,24.61,25.0,362000.0,16.2192,16.3885,16.0239,16.2778,362000.0
2009-05-14 10:00:00,25.01,25.22,24.9,24.95,283700.0,16.2843,16.421,16.2127,16.2452,283700.0
2009-05-14 10:30:00,24.96,25.1,24.9,25.09,239600.0,16.2517,16.3429,16.2127,16.3364,239600.0
2009-05-14 11:00:00,25.09,25.17,25.01,25.08,229400.0,16.3364,16.3885,16.2843,16.3299,229400.0
2009-05-14 11:30:00,25.09,25.19,25.01,25.09,190700.0,16.3364,16.4015,16.2843,16.3364,190700.0
2009-05-14 12:00:00,25.08,25.23,25.03,25.15,196500.0,16.3299,16.4275,16.2973,16.3755,196500.0
2009-05-14 12:30:00,25.16,25.23,25.06,25.07,216300.0,16.382,16.4275,16.3169,16.3234,216300.0
2009-05-14 13:00:00,25.08,25.15,25.01,25.03,161800.0,16.3299,16.3755,16.2843,16.2973,161800.0
2009-05-14 13:30:00,25.03,25.13,24.95,25.01,337000.0,16.2973,16.3624,16.2452,16.2843,337000.0
2009-05-14 14:00:00,25.01,25.18,25.0,25.17,134700.0,16.2843,16.395,16.2778,16.3885,134700.0
2009-05-14 14:30:00,25.18,25.24,25.15,25.2,233200.0,16.395,16.4341,16.3755,16.408,233200.0
2009-05-14 15:00:00,25.21,25.29,25.17,25.24,296100.0,16.4145,16.4666,16.3885,16.4341,296100.0
2009-05-14 15:30:00,25.24,25.34,25.19,25.22,960200.0,16.4341,16.4992,16.4015,16.421,960200.0
2009-05-15 09:30:00,25.2,25.44,25.01,25.31,540000.0,16.408,16.5643,16.2843,16.4796,540000.0
2009-05-15 10:00:00,25.31,25.41,25.18,25.38,262200.0,16.4796,16.5447,16.395,16.5252,262200.0
2009-05-15 10:30:00,25.39,25.55,25.33,25.48,181700.0,16.5317,16.6359,16.4927,16.5903,181700.0
2009-05-15 11:00:00,25.49,25.53,25.41,25.43,258200.0,16.5968,16.6229,16.5447,16.5578,258200.0
2009-05-15 11:30:00,25.43,25.53,25.24,25.24,237300.0,16.5578,16.6229,16.4341,16.4341,237300.0
2009-05-15 12:00:00,25.24,25.29,25.19,25.24,167700.0,16.4341,16.4666,16.4015,16.4341,167700.0
2009-05-15 12:30:00,25.25,25.25,25.12,25.13,224000.0,16.4406,16.4406,16.3559,16.3624,224000.0
2009-05-15 13:00:00,25.13,25.2,25.09,25.1,192800.0,16.3624,16.408,16.3364,16.3429,192800.0
2009-05-15 13:30:00,25.1,25.16,25.04,25.13,170300.0,16.3429,16.382,16.3038,16.3624,170300.0
2009-05-15 14:00:00,25.12,25.21,25.11,25.2,187900.0,16.3559,16.4145,16.3494,16.408,187900.0
2009-05-15 14:30:00,25.2,25.2,25.04,25.11,251200.0,16.408,16.408,16.3038,16.3494,251200.0
2009-05-15 15:00:00,25.11,25.22,25.02,25.2,391000.0,16.3494,16.421,16.2908,16.408,391000.0
2009-05-15 15:30:00,25.21,25.21,25.1,25.14,542300.0,16.4145,16.4145,16.3429,16.3689,542300.0
2009-05-18 09:30:00,25.47,25.66,24.67,24.71,877100.0,16.5838,16.7075,16.0629,16.089,877100.0
2009-05-18 10:00:00,24.71,24.73,24.6,24.65,400900.0,16.089,16.102,16.0173,16.0499,400900.0
2009-05-18 10:30:00,24.65,24.78,24.62,24.63,511200.0,16.0499,16.1345,16.0304,16.0369,511200.0
2009-05-18 11:00:00,24.64,24.71,24.52,24.57,491800.0,16.0434,16.089,15.9653,15.9978,491800.0
2009-05-18 11:30:00,24.57,24.62,24.52,24.53,310500.0,15.9978,16.0304,15.9653,15.9718,310500.0
2009-05-18 12:00:00,24.54,24.58,24.49,24.56,230400.0,15.9783,16.0043,15.9457,15.9913,230400.0
2009-05-18 12:30:00,24.56,24.82,24.53,24.81,299600.0,15.9913,16.1606,15.9718,16.1541,299600.0
2009-05-18 13:00:00,24.81,24.81,24.59,24.6,360300.0,16.1541,16.1541,16.0108,16.0173,360300.0
2009-05-18 13:30:00,24.61,24.63,24.51,24.55,265200.0,16.0239,16.0369,15.9587,15.9848,265200.0
2009-05-18 14:00:00,24.56,24.64,24.55,24.6,240700.0,15.9913,16.0434,15.9848,16.0173,240700.0
2009-05-18 14:30:00,24.6,24.7,24.58,24.69,364900.0,16.0173,16.0825,16.0043,16.0759,364900.0
2009-05-18 15:00:00,24.69,24.79,24.65,24.7,435500.0,16.0759,16.1411,16.0499,16.0825,435500.0
2009-05-18 15:30:00,24.7,24.95,24.67,24.95,900600.0,16.0825,16.2452,16.0629,16.2452,900600.0
2009-05-19 09:30:00,24.76,25.61,24.76,25.58,600200.0,16.2092,16.7656,16.2092,16.746,600200.0
2009-05-19 10:00:00,25.58,25.74,25.44,25.63,536000.0,16.746,16.8507,16.6543,16.7787,536000.0
2009-05-19 10:30:00,25.63,25.79,25.57,25.58,384300.0,16.7787,16.8835,16.7394,16.746,384300.0
2009-05-19 11:00:00,25.58,25.76,25.53,25.75,312000.0,16.746,16.8638,16.7133,16.8573,312000.0
2009-05-19 11:30:00,25.75,26.04,25.74,25.97,499600.0,16.8573,17.0471,16.8507,17.0013,499600.0
2009-05-19 12:00:00,25.97,25.99,25.93,25.96,193600.0,17.0013,17.0144,16.9751,16.9948,193600.0
2009-05-19 12:30:00,25.95,26.04,25.9,25.9,382400.0,16.9882,17.0471,16.9555,16.9555,382400.0
2009-05-19 13:00:00,25.9,25.92,25.79,25.82,412300.0,16.9555,16.9686,16.8835,16.9031,412300.0
2009-05-19 13:30:00,25.83,25.88,25.8,25.86,303100.0,16.9097,16.9424,16.89,16.9293,303100.0
2009-05-19 14:00:00,25.85,25.86,25.74,25.84,331900.0,16.9227,16.9293,16.8507,16.9162,331900.0
2009-05-19 14:30:00,25.83,25.91,25.8,25.91,241400.0,16.9097,16.962,16.89,16.962,241400.0
2009-05-19 15:00:00,25.9,25.99,25.89,25.97,329200.0,16.9555,17.0144,16.9489,17.0013,329200.0
2009-05-19 15:30:00,25.96,25.97,25.76,25.76,812000.0,16.9948,17.0013,16.8638,16.8638,812000.0
2009-05-20 09:30:00,25.98,26.3,25.89,26.27,668100.0,17.0079,17.2173,16.9489,17.1977,668100.0
2009-05-20 10:00:00,26.28,26.64,26.28,26.57,727900.0,17.2042,17.4399,17.2042,17.3941,727900.0
2009-05-20 10:30:00,26.56,26.82,26.56,26.8,562600.0,17.3876,17.5578,17.3876,17.5447,562600.0
2009-05-20 11:00:00,26.82,26.83,26.74,26.8,361800.0,17.5578,17.5643,17.5054,17.5447,361800.0
2009-05-20 11:30:00,26.8,26.83,26.55,26.59,245200.0,17.5447,17.5643,17.381,17.4072,245200.0
2009-05-20 12:00:00,26.59,26.74,26.55,26.72,220900.0,17.4072,17.5054,17.381,17.4923,220900.0
2009-05-20 12:30:00,26.71,26.75,26.63,26.69,210100.0,17.4857,17.5119,17.4334,17.4727,210100.0
2009-05-20 13:00:00,26.68,26.77,26.65,26.76,211000.0,17.4661,17.525,17.4465,17.5185,211000.0
2009-05-20 13:30:00,26.76,26.82,26.69,26.77,165300.0,17.5185,17.5578,17.4727,17.525,165300.0
2009-05-20 14:00:00,26.78,26.88,26.74,26.84,346400.0,17.5316,17.597,17.5054,17.5709,346400.0
2009-05-20 14:30:00,26.83,26.98,26.73,26.98,442800.0,17.5643,17.6625,17.4988,17.6625,442800.0
2009-05-20 15:00:00,26.97,26.98,26.65,26.7,526600.0,17.656,17.6625,17.4465,17.4792,526600.0
2009-05-20 15:30:00,26.7,26.73,26.51,26.52,1259000.0,17.4792,17.4988,17.3548,17.3614,1259000.0
2009-05-21 09:30:00,26.2,26.39,25.81,25.81,460500.0,17.1519,17.2763,16.8966,16.8966,460500.0
2009-05-21 10:00:00,25.8,25.92,25.65,25.66,312800.0,16.89,16.9686,16.7918,16.7984,312800.0
2009-05-21 10:30:00,25.66,25.79,25.6,25.62,265600.0,16.7984,16.8835,16.7591,16.7722,265600.0
2009-05-21 11:00:00,25.62,25.76,25.62,25.76,269300.0,16.7722,16.8638,16.7722,16.8638,269300.0
2009-05-21 11:30:00,25.75,25.92,25.75,25.92,408900.0,16.8573,16.9686,16.8573,16.9686,408900.0
2009-05-21 12:00:00,25.91,26.08,25.89,25.98,292400.0,16.962,17.0733,16.9489,17.0079,292400.0
2009-05-21 12:30:00,25.98,26.07,25.94,26.06,223000.0,17.0079,17.0668,16.9817,17.0602,223000.0
2009-05-21 13:00:00,26.06,26.15,26.04,26.14,345600.0,17.0602,17.1191,17.0471,17.1126,345600.0
2009-05-21 13:30:00,26.14,26.18,26.05,26.05,224300.0,17.1126,17.1388,17.0537,17.0537,224300.0
2009-05-21 14:00:00,26.06,26.11,25.85,25.89,441500.0,17.0602,17.093,16.9227,16.9489,441500.0
2009-05-21 14:30:00,25.89,25.91,25.67,25.68,409700.0,16.9489,16.962,16.8049,16.8115,409700.0
2009-05-21 15:00:00,25.67,25.7,25.62,25.66,375600.0,16.8049,16.8245,16.7722,16.7984,375600.0
2009-05-21 15:30:00,25.67,25.87,25.66,25.84,769900.0,16.8049,16.9358,16.7984,16.9162,769900.0
2009-05-22 09:30:00,26.41,27.67,26.0,27.62,1534400.0,17.2894,18.1142,17.0209,18.0815,1534400.0
2009-05-22 10:00:00,27.62,28.07,27.49,27.95,889400.0,18.0815,18.3761,17.9964,18.2975,889400.0
2009-05-22 10:30:00,27.92,28.09,27.79,28.02,1005000.0,18.2779,18.3892,18.1928,18.3433,1005000.0
2009-05-22 11:00:00,28.01,28.1,27.9,27.93,624000.0,18.3368,18.3957,18.2648,18.2844,624000.0
2009-05-22 11:30:00,27.93,27.93,27.65,27.68,392100.0,18.2844,18.2844,18.1011,18.1208,392100.0
2009-05-22 12:00:00,27.68,27.75,27.55,27.55,256800.0,18.1208,18.1666,18.0357,18.0357,256800.0
2009-05-22 12:30:00,27.55,27.64,27.49,27.58,286800.0,18.0357,18.0946,17.9964,18.0553,286800.0
2009-05-22 13:00:00,27.59,27.69,27.44,27.45,347300.0,18.0618,18.1273,17.9636,17.9702,347300.0
2009-05-22 13:30:00,27.45,27.51,27.36,27.5,344900.0,17.9702,18.0095,17.9113,18.0029,344900.0
2009-05-22 14:00:00,27.49,27.63,27.48,27.5,459800.0,17.9964,18.088,17.9898,18.0029,459800.0
2009-05-22 14:30:00,27.5,27.56,27.46,27.5,610800.0,18.0029,18.0422,17.9767,18.0029,610800.0
2009-05-22 15:00:00,27.5,27.53,27.38,27.39,345300.0,18.0029,18.0226,17.9244,17.9309,345300.0
2009-05-22 15:30:00,27.39,27.39,27.17,27.17,890500.0,17.9309,17.9309,17.7869,17.7869,890500.0
2009-05-26 09:30:00,26.98,27.23,26.47,27.02,659400.0,17.6625,17.8262,17.3286,17.6887,659400.0
2009-05-26 10:00:00,27.02,27.4,27.02,27.23,650900.0,17.6887,17.9375,17.6887,17.8262,650900.0
2009-05-26 10:30:00,27.22,27.39,27.11,27.15,408700.0,17.8196,17.9309,17.7476,17.7738,408700.0
2009-05-26 11:00:00,27.15,27.16,27.05,27.1,275800.0,17.7738,17.7803,17.7083,17.7411,275800.0
2009-05-26 11:30:00,27.11,27.2,26.93,26.93,357300.0,17.7476,17.8065,17.6298,17.6298,357300.0
2009-05-26 12:00:00,26.94,26.95,26.83,26.87,277700.0,17.6363,17.6429,17.5643,17.5905,277700.0
2009-05-26 12:30:00,26.87,27.09,26.85,27.09,233500.0,17.5905,17.7345,17.5774,17.7345,233500.0
2009-05-26 13:00:00,27.08,27.09,26.96,26.99,289800.0,17.728,17.7345,17.6494,17.6691,289800.0
2009-05-26 13:30:00,26.98,27.01,26.93,26.97,223100.0,17.6625,17.6821,17.6298,17.656,223100.0
2009-05-26 14:00:00,26.97,27.09,26.97,27.07,272200.0,17.656,17.7345,17.656,17.7214,272200.0
2009-05-26 14:30:00,27.07,27.12,27.01,27.04,477100.0,17.7214,17.7542,17.6821,17.7018,477100.0
2009-05-26 15:00:00,27.03,27.13,26.94,26.99,505900.0,17.6952,17.7607,17.6363,17.6691,505900.0
2009-05-26 15:30:00,26.98,27.06,26.85,27.04,739400.0,17.6625,17.7149,17.5774,17.7018,739400.0
2009-05-27 09:30:00,26.86,27.08,26.69,26.99,415800.0,17.5839,17.728,17.4727,17.6691,415800.0
2009-05-27 10:00:00,26.99,27.09,26.8,26.87,297300.0,17.6691,17.7345,17.5447,17.5905,297300.0
2009-05-27 10:30:00,26.86,26.94,26.81,26.93,371900.0,17.5839,17.6363,17.5512,17.6298,371900.0
2009-05-27 11:00:00,26.94,26.94,26.81,26.89,386900.0,17.6363,17.6363,17.5512,17.6036,386900.0
2009-05-27 11:30:00,26.89,27.08,26.86,27.05,237700.0,17.6036,17.728,17.5839,17.7083,237700.0
2009-05-27 12:00:00,27.05,27.13,26.92,26.92,204400.0,17.7083,17.7607,17.6232,17.6232,204400.0
2009-05-27 12:30:00,26.93,27.0,26.89,26.95,251800.0,17.6298,17.6756,17.6036,17.6429,251800.0
2009-05-27 13:00:00,26.96,27.05,26.94,27.03,248300.0,17.6494,17.7083,17.6363,17.6952,248300.0
2009-05-27 13:30:00,27.03,27.07,26.79,26.9,347600.0,17.6952,17.7214,17.5381,17.6101,347600.0
2009-05-27 14:00:00,26.91,26.97,26.75,26.96,416200.0,17.6167,17.656,17.5119,17.6494,416200.0
2009-05-27 14:30:00,26.95,27.14,26.92,27.04,451300.0,17.6429,17.7672,17.6232,17.7018,451300.0
2009-05-27 15:00:00,27.04,27.09,26.77,26.77,501900.0,17.7018,17.7345,17.525,17.525,501900.0
2009-05-27 15:30:00,26.77,26.84,26.65,26.7,793000.0,17.525,17.5709,17.4465,17.4792,793000.0
2009-05-28 09:30:00,26.58,27.22,26.51,26.89,473000.0,17.4006,17.8196,17.3548,17.6036,473000.0
2009-05-28 10:00:00,26.87,26.9,26.65,26.7,449400.0,17.5905,17.6101,17.4465,17.4792,449400.0
2009-05-28 10:30:00,26.7,26.85,26.6,26.75,249000.0,17.4792,17.5774,17.4137,17.5119,249000.0
2009-05-28 11:00:00,26.75,26.98,26.75,26.88,240400.0,17.5119,17.6625,17.5119,17.597,240400.0
2009-05-28 11:30:00,26.89,27.1,26.85,27.1,185200.0,17.6036,17.7411,17.5774,17.7411,185200.0
2009-05-28 12:00:00,27.1,27.12,26.83,26.87,239800.0,17.7411,17.7542,17.5643,17.5905,239800.0
2009-05-28 12:30:00,26.87,27.01,26.87,26.93,118500.0,17.5905,17.6821,17.5905,17.6298,118500.0
2009-05-28 13:00:00,26.94,27.31,26.89,27.22,306700.0,17.6363,17.8785,17.6036,17.8196,306700.0
2009-05-28 13:30:00,27.22,27.34,27.1,27.19,209000.0,17.8196,17.8982,17.7411,17.8,209000.0
2009-05-28 14:00:00,27.19,27.29,27.08,27.17,278700.0,17.8,17.8654,17.728,17.7869,278700.0
2009-05-28 14:30:00,27.18,27.27,27.06,27.19,247600.0,17.7934,17.8524,17.7149,17.8,247600.0
2009-05-28 15:00:00,27.19,27.25,27.02,27.11,321300.0,17.8,17.8393,17.6887,17.7476,321300.0
2009-05-28 15:30:00,27.11,27.27,27.08,27.19,635400.0,17.7476,17.8524,17.728,17.8,635400.0
2009-05-29 09:30:00,27.36,27.6,27.05,27.25,430600.0,17.9113,18.0684,17.7083,17.8393,430600.0
2009-05-29 10:00:00,27.24,27.33,27.16,27.21,293700.0,17.8327,17.8916,17.7803,17.8131,293700.0
2009-05-29 10:30:00,27.2,27.21,27.04,27.18,301100.0,17.8065,17.8131,17.7018,17.7934,301100.0
2009-05-29 11:00:00,27.17,27.39,27.15,27.24,298600.0,17.7869,17.9309,17.7738,17.8327,298600.0
2009-05-29 11:30:00,27.24,27.36,27.2,27.3,258200.0,17.8327,17.9113,17.8065,17.872,258200.0
2009-05-29 12:00:00,27.3,27.49,27.3,27.46,201000.0,17.872,17.9964,17.872,17.9767,201000.0
2009-05-29 12:30:00,27.44,27.44,27.27,27.37,154500.0,17.9636,17.9636,17.8524,17.9178,154500.0
2009-05-29 13:00:00,27.37,27.43,27.36,27.4,91500.0,17.9178,17.9571,17.9113,17.9375,91500.0
2009-05-29 13:30:00,27.4,27.49,27.4,27.46,135300.0,17.9375,17.9964,17.9375,17.9767,135300.0
2009-05-29 14:00:00,27.47,27.47,27.43,27.46,101800.0,17.9833,17.9833,17.9571,17.9767,101800.0
2009-05-29 14:30:00,27.46,27.49,27.3,27.3,381000.0,17.9767,17.9964,17.872,17.872,381000.0
2009-05-29 15:00:00,27.29,27.38,27.28,27.36,219900.0,17.8654,17.9244,17.8589,17.9113,219900.0
2009-05-29 15:30:00,27.37,27.58,27.32,27.58,831800.0,17.9178,18.0553,17.8851,18.0553,831800.0
2009-06-01 09:30:00,27.87,28.26,27.81,27.86,717100.0,18.2451,18.5005,18.2059,18.2386,717100.0
2009-06-01 10:00:00,27.86,28.17,27.86,28.09,404700.0,18.2386,18.4415,18.2386,18.3892,404700.0
2009-06-01 10:30:00,28.09,28.2,28.0,28.11,239700.0,18.3892,18.4612,18.3302,18.4023,239700.0
2009-06-01 11:00:00,28.1,28.16,28.02,28.07,273400.0,18.3957,18.435,18.3433,18.3761,273400.0
2009-06-01 11:30:00,28.06,28.07,27.97,28.01,241500.0,18.3695,18.3761,18.3106,18.3368,241500.0
2009-06-01 12:00:00,28.01,28.04,27.98,28.0,141100.0,18.3368,18.3564,18.3172,18.3302,141100.0
2009-06-01 12:30:00,28.01,28.06,27.9,27.9,244100.0,18.3368,18.3695,18.2648,18.2648,244100.0
2009-06-01 13:00:00,27.91,28.0,27.87,27.9,216000.0,18.2713,18.3302,18.2451,18.2648,216000.0
2009-06-01 13:30:00,27.9,28.08,27.81,28.07,229500.0,18.2648,18.3826,18.2059,18.3761,229500.0
2009-06-01 14:00:00,28.08,28.18,28.03,28.13,228100.0,18.3826,18.4481,18.3499,18.4154,228100.0
2009-06-01 14:30:00,28.12,28.29,28.11,28.26,344800.0,18.4088,18.5201,18.4023,18.5005,344800.0
2009-06-01 15:00:00,28.25,28.35,28.19,28.35,424000.0,18.4939,18.5594,18.4546,18.5594,424000.0
2009-06-01 15:30:00,28.35,28.45,28.22,28.38,1322900.0,18.5594,18.6248,18.4743,18.579,1322900.0
2009-06-02 09:30:00,28.25,28.85,27.93,28.78,754800.0,18.4939,18.8867,18.2844,18.8409,754800.0
2009-06-02 10:00:00,28.78,28.84,28.57,28.72,645800.0,18.8409,18.8802,18.7034,18.8016,645800.0
2009-06-02 10:30:00,28.71,28.97,28.66,28.79,390000.0,18.7951,18.9653,18.7623,18.8474,390000.0
2009-06-02 11:00:00,28.8,28.81,28.57,28.63,471300.0,18.854,18.8605,18.7034,18.7427,471300.0
2009-06-02 11:30:00,28.62,28.63,28.5,28.62,368300.0,18.7361,18.7427,18.6576,18.7361,368300.0
2009-06-02 12:00:00,28.62,28.75,28.6,28.71,304900.0,18.7361,18.8212,18.723,18.7951,304900.0
2009-06-02 12:30:00,28.71,28.73,28.6,28.6,200500.0,18.7951,18.8081,18.723,18.723,200500.0
2009-06-02 13:00:00,28.59,28.61,28.43,28.5,371400.0,18.7165,18.7296,18.6117,18.6576,371400.0
2009-06-02 13:30:00,28.51,28.53,28.45,28.47,290500.0,18.6641,18.6772,18.6248,18.6379,290500.0
2009-06-02 14:00:00,28.47,28.47,28.42,28.44,343900.0,18.6379,18.6379,18.6052,18.6183,343900.0
2009-06-02 14:30:00,28.43,28.48,28.39,28.42,280700.0,18.6117,18.6445,18.5856,18.6052,280700.0
2009-06-02 15:00:00,28.42,28.49,28.38,28.4,341100.0,18.6052,18.651,18.579,18.5921,341100.0
2009-06-02 15:30:00,28.39,28.48,28.34,28.38,758100.0,18.5856,18.6445,18.5528,18.579,758100.0
2009-06-03 09:30:00,28.11,28.14,27.58,27.58,364000.0,18.4023,18.4219,18.0553,18.0553,364000.0
2009-06-03 10:00:00,27.58,27.65,27.51,27.52,249000.0,18.0553,18.1011,18.0095,18.016,249000.0
2009-06-03 10:30:00,27.53,27.67,27.43,27.67,369600.0,18.0226,18.1142,17.9571,18.1142,369600.0
2009-06-03 11:00:00,27.66,27.74,27.51,27.66,201100.0,18.1077,18.16,18.0095,18.1077,201100.0
2009-06-03 11:30:00,27.65,27.74,27.58,27.61,269000.0,18.1011,18.16,18.0553,18.0749,269000.0
2009-06-03 12:00:00,27.61,27.61,27.51,27.53,266900.0,18.0749,18.0749,18.0095,18.0226,266900.0
2009-06-03 12:30:00,27.53,27.53,27.42,27.43,188500.0,18.0226,18.0226,17.9506,17.9571,188500.0
2009-06-03 13:00:00,27.43,27.61,27.41,27.59,337100.0,17.9571,18.0749,17.944,18.0618,337100.0
2009-06-03 13:30:00,27.59,27.62,27.5,27.52,261600.0,18.0618,18.0815,18.0029,18.016,261600.0
2009-06-03 14:00:00,27.53,27.58,27.48,27.5,382600.0,18.0226,18.0553,17.9898,18.0029,382600.0
2009-06-03 14:30:00,27.49,27.65,27.43,27.57,316600.0,17.9964,18.1011,17.9571,18.0487,316600.0
2009-06-03 15:00:00,27.57,27.73,27.53,27.53,417700.0,18.0487,18.1535,18.0226,18.0226,417700.0
2009-06-03 15:30:00,27.53,27.83,27.52,27.83,877700.0,18.0226,18.219,18.016,18.219,877700.0
2009-06-04 09:30:00,27.83,28.19,27.73,28.15,293200.0,18.219,18.4546,18.1535,18.4284,293200.0
2009-06-04 10:00:00,28.16,28.25,27.98,28.21,181100.0,18.435,18.4939,18.3172,18.4677,181100.0
2009-06-04 10:30:00,28.21,28.25,28.12,28.21,261600.0,18.4677,18.4939,18.4088,18.4677,261600.0
2009-06-04 11:00:00,28.21,28.25,28.13,28.14,157000.0,18.4677,18.4939,18.4154,18.4219,157000.0
2009-06-04 11:30:00,28.15,28.2,28.08,28.13,133300.0,18.4284,18.4612,18.3826,18.4154,133300.0
2009-06-04 12:00:00,28.14,28.21,28.0,28.21,148500.0,18.4219,18.4677,18.3302,18.4677,148500.0
2009-06-04 12:30:00,28.2,28.35,28.19,28.25,366700.0,18.4612,18.5594,18.4546,18.4939,366700.0
2009-06-04 13:00:00,28.25,28.39,28.21,28.3,113100.0,18.4939,18.5856,18.4677,18.5266,113100.0
2009-06-04 13:30:00,28.3,28.41,28.3,28.32,165400.0,18.5266,18.5987,18.5266,18.5397,165400.0
2009-06-04 14:00:00,28.33,28.42,28.32,28.35,192500.0,18.5463,18.6052,18.5397,18.5594,192500.0
2009-06-04 14:30:00,28.35,28.46,28.26,28.42,450200.0,18.5594,18.6314,18.5005,18.6052,450200.0
2009-06-04 15:00:00,28.43,28.43,28.35,28.37,437600.0,18.6117,18.6117,18.5594,18.5725,437600.0
2009-06-04 15:30:00,28.36,28.49,28.3,28.39,1095400.0,18.5659,18.651,18.5266,18.5856,1095400.0
2009-06-05 09:30:00,28.44,28.69,28.1,28.29,389500.0,18.6183,18.782,18.3957,18.5201,389500.0
2009-06-05 10:00:00,28.3,28.31,28.0,28.1,309700.0,18.5266,18.5332,18.3302,18.3957,309700.0
2009-06-05 10:30:00,28.09,28.27,28.03,28.25,214700.0,18.3892,18.507,18.3499,18.4939,214700.0
2009-06-05 11:00:00,28.27,28.28,28.11,28.13,156200.0,18.507,18.5136,18.4023,18.4154,156200.0
2009-06-05 11:30:00,28.13,28.14,28.02,28.08,132500.0,18.4154,18.4219,18.3433,18.3826,132500.0
2009-06-05 12:00:00,28.07,28.14,28.0,28.13,84700.0,18.3761,18.4219,18.3302,18.4154,84700.0
2009-06-05 12:30:00,28.13,28.14,28.05,28.08,83000.0,18.4154,18.4219,18.363,18.3826,83000.0
2009-06-05 13:00:00,28.07,28.08,27.94,27.96,91500.0,18.3761,18.3826,18.291,18.3041,91500.0
2009-06-05 13:30:00,27.96,28.04,27.94,27.99,102700.0,18.3041,18.3564,18.291,18.3237,102700.0
2009-06-05 14:00:00,27.98,28.0,27.73,27.78,160900.0,18.3172,18.3302,18.1535,18.1862,160900.0
2009-06-05 14:30:00,27.78,27.86,27.71,27.8,141300.0,18.1862,18.2386,18.1404,18.1993,141300.0
2009-06-05 15:00:00,27.8,27.91,27.77,27.82,184100.0,18.1993,18.2713,18.1797,18.2124,184100.0
2009-06-05 15:30:00,27.82,27.96,27.8,27.94,537500.0,18.2124,18.3041,18.1993,18.291,537500.0
2009-06-08 09:30:00,27.51,28.08,27.51,27.9,284500.0,18.0095,18.3826,18.0095,18.2648,284500.0
2009-06-08 10:00:00,27.9,27.92,27.64,27.71,253900.0,18.2648,18.2779,18.0946,18.1404,253900.0
2009-06-08 10:30:00,27.7,27.86,27.67,27.79,119300.0,18.1339,18.2386,18.1142,18.1928,119300.0
2009-06-08 11:00:00,27.79,27.85,27.65,27.67,184800.0,18.1928,18.2321,18.1011,18.1142,184800.0
2009-06-08 11:30:00,27.66,27.69,27.55,27.68,147100.0,18.1077,18.1273,18.0357,18.1208,147100.0
2009-06-08 12:00:00,27.67,27.7,27.51,27.62,121900.0,18.1142,18.1339,18.0095,18.0815,121900.0
2009-06-08 12:30:00,27.62,27.66,27.56,27.63,75000.0,18.0815,18.1077,18.0422,18.088,75000.0
2009-06-08 13:00:00,27.6,27.69,27.58,27.66,186200.0,18.0684,18.1273,18.0553,18.1077,186200.0
2009-06-08 13:30:00,27.65,27.76,27.6,27.7,110300.0,18.1011,18.1731,18.0684,18.1339,110300.0
2009-06-08 14:00:00,27.69,27.73,27.61,27.67,176000.0,18.1273,18.1535,18.0749,18.1142,176000.0
2009-06-08 14:30:00,27.67,27.71,27.62,27.68,145400.0,18.1142,18.1404,18.0815,18.1208,145400.0
2009-06-08 15:00:00,27.69,28.0,27.67,27.94,389300.0,18.1273,18.3302,18.1142,18.291,389300.0
2009-06-08 15:30:00,27.94,28.13,27.91,27.92,872000.0,18.291,18.4154,18.2713,18.2779,872000.0
2009-06-09 09:30:00,28.07,28.56,28.07,28.24,690900.0,18.3761,18.6969,18.3761,18.4874,690900.0
2009-06-09 10:00:00,28.25,28.49,28.18,28.38,369100.0,18.4939,18.651,18.4481,18.579,369100.0
2009-06-09 10:30:00,28.37,28.55,28.37,28.47,323400.0,18.5725,18.6903,18.5725,18.6379,323400.0
2009-06-09 11:00:00,28.46,28.47,28.24,28.25,209900.0,18.6314,18.6379,18.4874,18.4939,209900.0
2009-06-09 11:30:00,28.26,28.26,28.13,28.18,120200.0,18.5005,18.5005,18.4154,18.4481,120200.0
2009-06-09 12:00:00,28.18,28.33,28.16,28.3,124900.0,18.4481,18.5463,18.435,18.5266,124900.0
2009-06-09 12:30:00,28.31,28.34,28.22,28.27,139400.0,18.5332,18.5528,18.4743,18.507,139400.0
2009-06-09 13:00:00,28.27,28.34,28.21,28.27,129100.0,18.507,18.5528,18.4677,18.507,129100.0
2009-06-09 13:30:00,28.27,28.35,28.21,28.35,140500.0,18.507,18.5594,18.4677,18.5594,140500.0
2009-06-09 14:00:00,28.36,28.46,28.32,28.39,217700.0,18.5659,18.6314,18.5397,18.5856,217700.0
2009-06-09 14:30:00,28.39,28.48,28.33,28.47,312700.0,18.5856,18.6445,18.5463,18.6379,312700.0
2009-06-09 15:00:00,28.47,28.5,28.3,28.36,335900.0,18.6379,18.6576,18.5266,18.5659,335900.0
2009-06-09 15:30:00,28.36,28.42,28.26,28.26,710200.0,18.5659,18.6052,18.5005,18.5005,710200.0
2009-06-10 09:30:00,28.48,28.52,28.25,28.41,496700.0,18.6445,18.6707,18.4939,18.5987,496700.0
2009-06-10 10:00:00,28.4,28.65,28.33,28.61,628100.0,18.5921,18.7558,18.5463,18.7296,628100.0
2009-06-10 10:30:00,28.63,28.8,28.57,28.72,801400.0,18.7427,18.854,18.7034,18.8016,801400.0
2009-06-10 11:00:00,28.72,28.84,28.61,28.8,562400.0,18.8016,18.8802,18.7296,18.854,562400.0
2009-06-10 11:30:00,28.8,28.98,28.78,28.85,340500.0,18.854,18.9718,18.8409,18.8867,340500.0
2009-06-10 12:00:00,28.85,29.0,28.83,28.95,279800.0,18.8867,18.9849,18.8736,18.9522,279800.0
2009-06-10 12:30:00,28.94,28.95,28.83,28.91,227200.0,18.9456,18.9522,18.8736,18.926,227200.0
2009-06-10 13:00:00,28.9,28.91,28.68,28.7,339200.0,18.9194,18.926,18.7754,18.7885,339200.0
2009-06-10 13:30:00,28.7,28.71,28.5,28.61,491400.0,18.7885,18.7951,18.6576,18.7296,491400.0
2009-06-10 14:00:00,28.6,28.76,28.56,28.6,411400.0,18.723,18.8278,18.6969,18.723,411400.0
2009-06-10 14:30:00,28.59,28.81,28.55,28.78,563200.0,18.7165,18.8605,18.6903,18.8409,563200.0
2009-06-10 15:00:00,28.78,28.81,28.56,28.58,401500.0,18.8409,18.8605,18.6969,18.7099,401500.0
2009-06-10 15:30:00,28.58,28.84,28.58,28.82,1042900.0,18.7099,18.8802,18.7099,18.8671,1042900.0
2009-06-11 09:30:00,28.77,29.29,28.77,29.21,657500.0,18.8343,19.1747,18.8343,19.1224,657500.0
2009-06-11 10:00:00,29.22,29.3,29.14,29.22,450100.0,19.1289,19.1813,19.0766,19.1289,450100.0
2009-06-11 10:30:00,29.21,29.36,29.2,29.28,436600.0,19.1224,19.2206,19.1158,19.1682,436600.0
2009-06-11 11:00:00,29.29,29.31,29.18,29.28,361300.0,19.1747,19.1878,19.1027,19.1682,361300.0
2009-06-11 11:30:00,29.28,29.3,29.21,29.24,228600.0,19.1682,19.1813,19.1224,19.142,228600.0
2009-06-11 12:00:00,29.24,29.28,29.19,29.23,176300.0,19.142,19.1682,19.1093,19.1355,176300.0
2009-06-11 12:30:00,29.23,29.4,29.22,29.34,542700.0,19.1355,19.2468,19.1289,19.2075,542700.0
2009-06-11 13:00:00,29.35,29.4,29.23,29.31,242900.0,19.214,19.2468,19.1355,19.1878,242900.0
2009-06-11 13:30:00,29.31,29.33,29.22,29.25,190600.0,19.1878,19.2009,19.1289,19.1486,190600.0
2009-06-11 14:00:00,29.25,29.31,29.21,29.27,246500.0,19.1486,19.1878,19.1224,19.1617,246500.0
2009-06-11 14:30:00,29.28,29.29,29.12,29.23,245400.0,19.1682,19.1747,19.0635,19.1355,245400.0
2009-06-11 15:00:00,29.22,29.28,29.16,29.18,326800.0,19.1289,19.1682,19.0896,19.1027,326800.0
2009-06-11 15:30:00,29.18,29.18,28.93,28.98,938700.0,19.1027,19.1027,18.9391,18.9718,938700.0
2009-06-12 09:30:00,28.84,28.84,28.44,28.67,452800.0,18.8802,18.8802,18.6183,18.7689,452800.0
2009-06-12 10:00:00,28.64,28.85,28.54,28.66,275000.0,18.7492,18.8867,18.6838,18.7623,275000.0
2009-06-12 10:30:00,28.66,28.78,28.58,28.64,262200.0,18.7623,18.8409,18.7099,18.7492,262200.0
2009-06-12 11:00:00,28.65,28.69,28.57,28.59,175700.0,18.7558,18.782,18.7034,18.7165,175700.0
2009-06-12 11:30:00,28.57,28.69,28.49,28.52,149000.0,18.7034,18.782,18.651,18.6707,149000.0
2009-06-12 12:00:00,28.51,28.64,28.51,28.64,132300.0,18.6641,18.7492,18.6641,18.7492,132300.0
2009-06-12 12:30:00,28.64,28.68,28.56,28.64,167700.0,18.7492,18.7754,18.6969,18.7492,167700.0
2009-06-12 13:00:00,28.65,28.68,28.56,28.6,131600.0,18.7558,18.7754,18.6969,18.723,131600.0
2009-06-12 13:30:00,28.6,28.61,28.54,28.56,107100.0,18.723,18.7296,18.6838,18.6969,107100.0
2009-06-12 14:00:00,28.56,28.57,28.45,28.48,126000.0,18.6969,18.7034,18.6248,18.6445,126000.0
2009-06-12 14:30:00,28.48,28.71,28.45,28.64,209600.0,18.6445,18.7951,18.6248,18.7492,209600.0
2009-06-12 15:00:00,28.64,28.74,28.58,28.63,183700.0,18.7492,18.8147,18.7099,18.7427,183700.0
2009-06-12 15:30:00,28.64,28.75,28.55,28.71,482800.0,18.7492,18.8212,18.6903,18.7951,482800.0
2009-06-15 09:30:00,28.4,28.6,28.03,28.35,356500.0,18.5921,18.723,18.3499,18.5594,356500.0
2009-06-15 10:00:00,28.35,28.38,28.14,28.15,257400.0,18.5594,18.579,18.4219,18.4284,257400.0
2009-06-15 10:30:00,28.15,28.16,27.9,27.93,282200.0,18.4284,18.435,18.2648,18.2844,282200.0
2009-06-15 11:00:00,27.93,28.08,27.84,27.94,257100.0,18.2844,18.3826,18.2255,18.291,257100.0
2009-06-15 11:30:00,27.94,28.16,27.93,27.98,205500.0,18.291,18.435,18.2844,18.3172,205500.0
2009-06-15 12:00:00,27.98,28.0,27.87,27.87,134600.0,18.3172,18.3302,18.2451,18.2451,134600.0
2009-06-15 12:30:00,27.87,27.96,27.84,27.86,138800.0,18.2451,18.3041,18.2255,18.2386,138800.0
2009-06-15 13:00:00,27.85,27.87,27.76,27.79,131100.0,18.2321,18.2451,18.1731,18.1928,131100.0
2009-06-15 13:30:00,27.78,27.79,27.73,27.78,166500.0,18.1862,18.1928,18.1535,18.1862,166500.0
2009-06-15 14:00:00,27.77,27.91,27.74,27.89,227100.0,18.1797,18.2713,18.16,18.2582,227100.0
2009-06-15 14:30:00,27.89,27.93,27.8,27.85,203100.0,18.2582,18.2844,18.1993,18.2321,203100.0
2009-06-15 15:00:00,27.86,27.94,27.79,27.84,280600.0,18.2386,18.291,18.1928,18.2255,280600.0
2009-06-15 15:30:00,27.84,27.94,27.81,27.91,631200.0,18.2255,18.291,18.2059,18.2713,631200.0
2009-06-16 09:30:00,28.01,28.26,27.53,27.58,360000.0,18.3368,18.5005,18.0226,18.0553,360000.0
2009-06-16 10:00:00,27.56,27.65,27.47,27.49,399900.0,18.0422,18.1011,17.9833,17.9964,399900.0
2009-06-16 10:30:00,27.48,27.48,27.36,27.41,312700.0,17.9898,17.9898,17.9113,17.944,312700.0
2009-06-16 11:00:00,27.4,27.44,27.35,27.43,213200.0,17.9375,17.9636,17.9047,17.9571,213200.0
2009-06-16 11:30:00,27.42,27.44,27.25,27.3,243100.0,17.9506,17.9636,17.8393,17.872,243100.0
2009-06-16 12:00:00,27.29,27.39,27.28,27.32,318400.0,17.8654,17.9309,17.8589,17.8851,318400.0
2009-06-16 12:30:00,27.32,27.32,27.13,27.14,274300.0,17.8851,17.8851,17.7607,17.7672,274300.0
2009-06-16 13:00:00,27.14,27.18,27.04,27.06,229600.0,17.7672,17.7934,17.7018,17.7149,229600.0
2009-06-16 13:30:00,27.05,27.07,27.01,27.05,188400.0,17.7083,17.7214,17.6821,17.7083,188400.0
2009-06-16 14:00:00,27.04,27.15,27.03,27.08,218300.0,17.7018,17.7738,17.6952,17.728,218300.0
2009-06-16 14:30:00,27.08,27.24,27.03,27.22,375300.0,17.728,17.8327,17.6952,17.8196,375300.0
2009-06-16 15:00:00,27.22,27.23,27.08,27.18,269300.0,17.8196,17.8262,17.728,17.7934,269300.0
2009-06-16 15:30:00,27.18,27.29,27.07,27.09,722600.0,17.7934,17.8654,17.7214,17.7345,722600.0
2009-06-17 09:30:00,26.92,27.06,26.68,26.71,455300.0,17.6232,17.7149,17.4661,17.4857,455300.0
2009-06-17 10:00:00,26.71,26.83,26.56,26.57,346700.0,17.4857,17.5643,17.3876,17.3941,346700.0
2009-06-17 10:30:00,26.57,26.57,26.43,26.44,288500.0,17.3941,17.3941,17.3024,17.309,288500.0
2009-06-17 11:00:00,26.44,26.53,26.36,26.41,339100.0,17.309,17.3679,17.2566,17.2894,339100.0
2009-06-17 11:30:00,26.4,26.5,26.3,26.49,295600.0,17.2828,17.3483,17.2173,17.3417,295600.0
2009-06-17 12:00:00,26.49,26.77,26.49,26.69,217100.0,17.3417,17.525,17.3417,17.4727,217100.0
2009-06-17 12:30:00,26.69,26.71,26.58,26.6,171500.0,17.4727,17.4857,17.4006,17.4137,171500.0
2009-06-17 13:00:00,26.6,26.61,26.44,26.5,227800.0,17.4137,17.4203,17.309,17.3483,227800.0
2009-06-17 13:30:00,26.5,26.63,26.48,26.58,236200.0,17.3483,17.4334,17.3352,17.4006,236200.0
2009-06-17 14:00:00,26.58,26.71,26.58,26.69,149000.0,17.4006,17.4857,17.4006,17.4727,149000.0
2009-06-17 14:30:00,26.69,26.69,26.56,26.58,266200.0,17.4727,17.4727,17.3876,17.4006,266200.0
2009-06-17 15:00:00,26.58,26.67,26.57,26.61,291500.0,17.4006,17.4596,17.3941,17.4203,291500.0
2009-06-17 15:30:00,26.6,26.69,26.52,26.59,596500.0,17.4137,17.4727,17.3614,17.4072,596500.0
2009-06-18 09:30:00,26.66,27.04,26.26,26.93,679500.0,17.453,17.7018,17.1912,17.6298,679500.0
2009-06-18 10:00:00,26.93,27.18,26.89,27.13,433600.0,17.6298,17.7934,17.6036,17.7607,433600.0
2009-06-18 10:30:00,27.13,27.38,27.13,27.28,280300.0,17.7607,17.9244,17.7607,17.8589,280300.0
2009-06-18 11:00:00,27.28,27.34,27.16,27.29,176500.0,17.8589,17.8982,17.7803,17.8654,176500.0
2009-06-18 11:30:00,27.28,27.29,27.21,27.25,131800.0,17.8589,17.8654,17.8131,17.8393,131800.0
2009-06-18 12:00:00,27.25,27.26,27.19,27.23,132700.0,17.8393,17.8458,17.8,17.8262,132700.0
2009-06-18 12:30:00,27.24,27.26,27.18,27.26,104300.0,17.8327,17.8458,17.7934,17.8458,104300.0
2009-06-18 13:00:00,27.26,27.32,27.19,27.23,201400.0,17.8458,17.8851,17.8,17.8262,201400.0
2009-06-18 13:30:00,27.24,27.26,27.16,27.17,193300.0,17.8327,17.8458,17.7803,17.7869,193300.0
2009-06-18 14:00:00,27.16,27.19,27.06,27.13,282100.0,17.7803,17.8,17.7149,17.7607,282100.0
2009-06-18 14:30:00,27.13,27.27,27.09,27.25,458600.0,17.7607,17.8524,17.7345,17.8393,458600.0
2009-06-18 15:00:00,27.26,27.36,27.24,27.35,344500.0,17.8458,17.9113,17.8327,17.9047,344500.0
2009-06-18 15:30:00,27.35,27.4,27.21,27.26,833600.0,17.9047,17.9375,17.8131,17.8458,833600.0
2009-06-19 09:30:00,27.54,27.97,27.25,27.86,1887700.0,18.0291,18.3106,17.8393,18.2386,1887700.0
2009-06-19 10:00:00,27.86,27.94,27.64,27.71,424200.0,18.2386,18.291,18.0946,18.1404,424200.0
2009-06-19 10:30:00,27.72,27.92,27.71,27.87,298600.0,18.1469,18.2779,18.1404,18.2451,298600.0
2009-06-19 11:00:00,27.87,27.92,27.84,27.85,213200.0,18.2451,18.2779,18.2255,18.2321,213200.0
2009-06-19 11:30:00,27.84,27.89,27.79,27.89,160900.0,18.2255,18.2582,18.1928,18.2582,160900.0
2009-06-19 12:00:00,27.89,27.91,27.75,27.76,133200.0,18.2582,18.2713,18.1666,18.1731,133200.0
2009-06-19 12:30:00,27.77,27.79,27.67,27.69,148100.0,18.1797,18.1928,18.1142,18.1273,148100.0
2009-06-19 13:00:00,27.69,27.73,27.59,27.6,150100.0,18.1273,18.1535,18.0618,18.0684,150100.0
2009-06-19 13:30:00,27.6,27.72,27.59,27.64,183400.0,18.0684,18.1469,18.0618,18.0946,183400.0
2009-06-19 14:00:00,27.65,27.65,27.45,27.48,258300.0,18.1011,18.1011,17.9702,17.9898,258300.0
2009-06-19 14:30:00,27.47,27.54,27.43,27.47,215700.0,17.9833,18.0291,17.9571,17.9833,215700.0
2009-06-19 15:00:00,27.46,27.47,27.34,27.42,495900.0,17.9767,17.9833,17.8982,17.9506,495900.0
2009-06-19 15:30:00,27.42,27.43,27.26,27.28,1045700.0,17.9506,17.9571,17.8458,17.8589,1045700.0
2009-06-22 09:30:00,27.04,27.18,26.83,26.96,333000.0,17.7018,17.7934,17.5643,17.6494,333000.0
2009-06-22 10:00:00,26.96,27.06,26.9,26.95,379100.0,17.6494,17.7149,17.6101,17.6429,379100.0
2009-06-22 10:30:00,26.95,26.98,26.86,26.92,251700.0,17.6429,17.6625,17.5839,17.6232,251700.0
2009-06-22 11:00:00,26.93,26.95,26.8,26.85,184800.0,17.6298,17.6429,17.5447,17.5774,184800.0
2009-06-22 11:30:00,26.85,26.87,26.74,26.76,255300.0,17.5774,17.5905,17.5054,17.5185,255300.0
2009-06-22 12:00:00,26.75,26.82,26.74,26.78,171200.0,17.5119,17.5578,17.5054,17.5316,171200.0
2009-06-22 12:30:00,26.78,26.85,26.74,26.79,166300.0,17.5316,17.5774,17.5054,17.5381,166300.0
2009-06-22 13:00:00,26.8,26.81,26.64,26.67,174700.0,17.5447,17.5512,17.4399,17.4596,174700.0
2009-06-22 13:30:00,26.68,26.77,26.67,26.73,113200.0,17.4661,17.525,17.4596,17.4988,113200.0
2009-06-22 14:00:00,26.73,26.77,26.68,26.73,190000.0,17.4988,17.525,17.4661,17.4988,190000.0
2009-06-22 14:30:00,26.73,26.94,26.72,26.92,557500.0,17.4988,17.6363,17.4923,17.6232,557500.0
2009-06-22 15:00:00,26.93,26.98,26.87,26.94,317300.0,17.6298,17.6625,17.5905,17.6363,317300.0
2009-06-22 15:30:00,26.94,26.98,26.7,26.73,856900.0,17.6363,17.6625,17.4792,17.4988,856900.0
2009-06-23 09:30:00,26.83,26.83,26.27,26.37,838800.0,17.5643,17.5643,17.1977,17.2632,838800.0
2009-06-23 10:00:00,26.36,26.48,26.26,26.37,523300.0,17.2566,17.3352,17.1912,17.2632,523300.0
2009-06-23 10:30:00,26.37,26.4,26.21,26.26,453100.0,17.2632,17.2828,17.1584,17.1912,453100.0
2009-06-23 11:00:00,26.26,26.27,26.13,26.13,420400.0,17.1912,17.1977,17.106,17.106,420400.0
2009-06-23 11:30:00,26.13,26.21,26.13,26.14,251300.0,17.106,17.1584,17.106,17.1126,251300.0
2009-06-23 12:00:00,26.15,26.17,25.87,25.9,568800.0,17.1191,17.1322,16.9358,16.9555,568800.0
2009-06-23 12:30:00,25.89,25.9,25.77,25.85,762200.0,16.9489,16.9555,16.8704,16.9227,762200.0
2009-06-23 13:00:00,25.84,25.89,25.81,25.84,404600.0,16.9162,16.9489,16.8966,16.9162,404600.0
2009-06-23 13:30:00,25.84,25.88,25.79,25.8,311900.0,16.9162,16.9424,16.8835,16.89,311900.0
2009-06-23 14:00:00,25.8,25.92,25.78,25.84,528800.0,16.89,16.9686,16.8769,16.9162,528800.0
2009-06-23 14:30:00,25.86,26.0,25.82,25.98,493300.0,16.9293,17.0209,16.9031,17.0079,493300.0
2009-06-23 15:00:00,25.98,26.1,25.95,26.09,458700.0,17.0079,17.0864,16.9882,17.0799,458700.0
2009-06-23 15:30:00,26.09,26.13,26.0,26.01,964300.0,17.0799,17.106,17.0209,17.0275,964300.0
2009-06-24 09:30:00,26.09,26.52,26.05,26.5,637300.0,17.0799,17.3614,17.0537,17.3483,637300.0
2009-06-24 10:00:00,26.49,26.74,26.44,26.6,439600.0,17.3417,17.5054,17.309,17.4137,439600.0
2009-06-24 10:30:00,26.6,26.65,26.49,26.53,345300.0,17.4137,17.4465,17.3417,17.3679,345300.0
2009-06-24 11:00:00,26.54,26.68,26.51,26.66,207100.0,17.3745,17.4661,17.3548,17.453,207100.0
2009-06-24 11:30:00,26.67,26.68,26.58,26.58,208000.0,17.4596,17.4661,17.4006,17.4006,208000.0
2009-06-24 12:00:00,26.59,26.64,26.49,26.5,198600.0,17.4072,17.4399,17.3417,17.3483,198600.0
2009-06-24 12:30:00,26.5,26.51,26.38,26.44,280200.0,17.3483,17.3548,17.2697,17.309,280200.0
2009-06-24 13:00:00,26.44,26.54,26.42,26.54,136600.0,17.309,17.3745,17.2959,17.3745,136600.0
2009-06-24 13:30:00,26.53,26.58,26.52,26.57,235400.0,17.3679,17.4006,17.3614,17.3941,235400.0
2009-06-24 14:00:00,26.57,26.65,26.48,26.53,314600.0,17.3941,17.4465,17.3352,17.3679,314600.0
2009-06-24 14:30:00,26.53,26.53,26.36,26.42,486300.0,17.3679,17.3679,17.2566,17.2959,486300.0
2009-06-24 15:00:00,26.43,26.47,26.27,26.44,464000.0,17.3024,17.3286,17.1977,17.309,464000.0
2009-06-24 15:30:00,26.44,26.53,26.36,26.49,641600.0,17.309,17.3679,17.2566,17.3417,641600.0
2009-06-25 09:30:00,26.5,26.52,26.06,26.45,540100.0,17.3483,17.3614,17.0602,17.3155,540100.0
2009-06-25 10:00:00,26.45,26.7,26.42,26.67,430400.0,17.3155,17.4792,17.2959,17.4596,430400.0
2009-06-25 10:30:00,26.67,26.73,26.59,26.61,397800.0,17.4596,17.4988,17.4072,17.4203,397800.0
2009-06-25 11:00:00,26.62,26.82,26.61,26.82,240100.0,17.4268,17.5578,17.4203,17.5578,240100.0
2009-06-25 11:30:00,26.82,26.9,26.74,26.88,365900.0,17.5578,17.6101,17.5054,17.597,365900.0
2009-06-25 12:00:00,26.88,26.99,26.86,26.96,333400.0,17.597,17.6691,17.5839,17.6494,333400.0
2009-06-25 12:30:00,26.96,26.98,26.9,26.95,292400.0,17.6494,17.6625,17.6101,17.6429,292400.0
2009-06-25 13:00:00,26.95,27.12,26.94,27.06,382600.0,17.6429,17.7542,17.6363,17.7149,382600.0
2009-06-25 13:30:00,27.06,27.15,27.06,27.13,309600.0,17.7149,17.7738,17.7149,17.7607,309600.0
2009-06-25 14:00:00,27.14,27.16,26.98,27.08,286900.0,17.7672,17.7803,17.6625,17.728,286900.0
2009-06-25 14:30:00,27.08,27.09,26.91,26.93,695000.0,17.728,17.7345,17.6167,17.6298,695000.0
2009-06-25 15:00:00,26.93,27.01,26.83,26.87,424900.0,17.6298,17.6821,17.5643,17.5905,424900.0
2009-06-25 15:30:00,26.87,27.04,26.74,26.98,935800.0,17.5905,17.7018,17.5054,17.6625,935800.0
2009-06-26 09:30:00,26.87,26.94,26.63,26.84,495100.0,17.5905,17.6363,17.4334,17.5709,495100.0
2009-06-26 10:00:00,26.83,27.05,26.75,26.97,349600.0,17.5643,17.7083,17.5119,17.656,349600.0
2009-06-26 10:30:00,26.98,27.05,26.89,26.95,276400.0,17.6625,17.7083,17.6036,17.6429,276400.0
2009-06-26 11:00:00,26.96,26.97,26.84,26.85,206500.0,17.6494,17.656,17.5709,17.5774,206500.0
2009-06-26 11:30:00,26.86,26.86,26.75,26.78,138100.0,17.5839,17.5839,17.5119,17.5316,138100.0
2009-06-26 12:00:00,26.78,26.84,26.72,26.72,262400.0,17.5316,17.5709,17.4923,17.4923,262400.0
2009-06-26 12:30:00,26.72,26.75,26.69,26.7,101400.0,17.4923,17.5119,17.4727,17.4792,101400.0
2009-06-26 13:00:00,26.69,26.79,26.64,26.77,139000.0,17.4727,17.5381,17.4399,17.525,139000.0
2009-06-26 13:30:00,26.77,26.77,26.68,26.71,136200.0,17.525,17.525,17.4661,17.4857,136200.0
2009-06-26 14:00:00,26.71,26.76,26.67,26.7,123500.0,17.4857,17.5185,17.4596,17.4792,123500.0
2009-06-26 14:30:00,26.69,26.85,26.67,26.84,190600.0,17.4727,17.5774,17.4596,17.5709,190600.0
2009-06-26 15:00:00,26.84,26.87,26.74,26.74,213900.0,17.5709,17.5905,17.5054,17.5054,213900.0
2009-06-26 15:30:00,26.75,26.81,26.61,26.64,918200.0,17.5119,17.5512,17.4203,17.4399,918200.0
2009-06-29 09:30:00,26.81,26.99,26.71,26.8,275000.0,17.5512,17.6691,17.4857,17.5447,275000.0
2009-06-29 10:00:00,26.79,27.19,26.79,27.19,328000.0,17.5381,17.8,17.5381,17.8,328000.0
2009-06-29 10:30:00,27.19,27.29,27.19,27.25,253100.0,17.8,17.8654,17.8,17.8393,253100.0
2009-06-29 11:00:00,27.24,27.3,27.23,27.26,315900.0,17.8327,17.872,17.8262,17.8458,315900.0
2009-06-29 11:30:00,27.26,27.31,27.2,27.31,344700.0,17.8458,17.8785,17.8065,17.8785,344700.0
2009-06-29 12:00:00,27.31,27.31,27.24,27.27,174900.0,17.8785,17.8785,17.8327,17.8524,174900.0
2009-06-29 12:30:00,27.28,27.31,27.24,27.3,203700.0,17.8589,17.8785,17.8327,17.872,203700.0
2009-06-29 13:00:00,27.3,27.33,27.29,27.29,273800.0,17.872,17.8916,17.8654,17.8654,273800.0
2009-06-29 13:30:00,27.31,27.32,27.26,27.31,222300.0,17.8785,17.8851,17.8458,17.8785,222300.0
2009-06-29 14:00:00,27.31,27.31,27.22,27.24,209200.0,17.8785,17.8785,17.8196,17.8327,209200.0
2009-06-29 14:30:00,27.24,27.27,27.21,27.24,282900.0,17.8327,17.8524,17.8131,17.8327,282900.0
2009-06-29 15:00:00,27.25,27.35,27.24,27.31,394700.0,17.8393,17.9047,17.8327,17.8785,394700.0
2009-06-29 15:30:00,27.3,27.32,27.23,27.27,1000700.0,17.872,17.8851,17.8262,17.8524,1000700.0
2009-06-30 09:30:00,27.3,27.38,27.13,27.27,570900.0,17.872,17.9244,17.7607,17.8524,570900.0
2009-06-30 10:00:00,27.26,27.26,26.76,26.77,563500.0,17.8458,17.8458,17.5185,17.525,563500.0
2009-06-30 10:30:00,26.77,26.78,26.57,26.75,513400.0,17.525,17.5316,17.3941,17.5119,513400.0
2009-06-30 11:00:00,26.75,26.9,26.73,26.89,346900.0,17.5119,17.6101,17.4988,17.6036,346900.0
2009-06-30 11:30:00,26.89,26.9,26.77,26.78,352900.0,17.6036,17.6101,17.525,17.5316,352900.0
2009-06-30 12:00:00,26.77,26.83,26.72,26.79,230400.0,17.525,17.5643,17.4923,17.5381,230400.0
2009-06-30 12:30:00,26.8,26.85,26.75,26.82,266100.0,17.5447,17.5774,17.5119,17.5578,266100.0
2009-06-30 13:00:00,26.82,26.83,26.68,26.7,271600.0,17.5578,17.5643,17.4661,17.4792,271600.0
2009-06-30 13:30:00,26.69,26.82,26.69,26.77,208500.0,17.4727,17.5578,17.4727,17.525,208500.0
2009-06-30 14:00:00,26.76,26.87,26.74,26.86,328300.0,17.5185,17.5905,17.5054,17.5839,328300.0
2009-06-30 14:30:00,26.86,26.88,26.81,26.82,303600.0,17.5839,17.597,17.5512,17.5578,303600.0
2009-06-30 15:00:00,26.83,26.91,26.8,26.83,459400.0,17.5643,17.6167,17.5447,17.5643,459400.0
2009-06-30 15:30:00,26.83,26.9,26.72,26.75,1109200.0,17.5643,17.6101,17.4923,17.5119,1109200.0
2009-07-01 09:30:00,26.98,27.74,26.73,27.72,601300.0,17.6625,18.16,17.4988,18.1469,601300.0
2009-07-01 10:00:00,27.72,27.89,27.45,27.85,496000.0,18.1469,18.2582,17.9702,18.2321,496000.0
2009-07-01 10:30:00,27.84,27.9,27.67,27.69,359500.0,18.2255,18.2648,18.1142,18.1273,359500.0
2009-07-01 11:00:00,27.69,27.76,27.64,27.7,222700.0,18.1273,18.1731,18.0946,18.1339,222700.0
2009-07-01 11:30:00,27.69,27.86,27.68,27.82,300900.0,18.1273,18.2386,18.1208,18.2124,300900.0
2009-07-01 12:00:00,27.82,27.93,27.79,27.87,279100.0,18.2124,18.2844,18.1928,18.2451,279100.0
2009-07-01 12:30:00,27.86,27.9,27.77,27.78,137400.0,18.2386,18.2648,18.1797,18.1862,137400.0
2009-07-01 13:00:00,27.78,27.82,27.71,27.76,330600.0,18.1862,18.2124,18.1404,18.1731,330600.0
2009-07-01 13:30:00,27.75,27.78,27.63,27.76,186500.0,18.1666,18.1862,18.088,18.1731,186500.0
2009-07-01 14:00:00,27.76,27.76,27.62,27.71,207300.0,18.1731,18.1731,18.0815,18.1404,207300.0
2009-07-01 14:30:00,27.71,27.72,27.58,27.59,204200.0,18.1404,18.1469,18.0553,18.0618,204200.0
2009-07-01 15:00:00,27.59,27.65,27.53,27.56,331100.0,18.0618,18.1011,18.0226,18.0422,331100.0
2009-07-01 15:30:00,27.56,27.63,27.49,27.53,672500.0,18.0422,18.088,17.9964,18.0226,672500.0
2009-07-02 09:30:00,27.12,27.43,26.92,26.96,367000.0,17.7542,17.9571,17.6232,17.6494,367000.0
2009-07-02 10:00:00,26.97,27.01,26.74,26.75,412700.0,17.656,17.6821,17.5054,17.5119,412700.0
2009-07-02 10:30:00,26.76,26.82,26.68,26.75,324300.0,17.5185,17.5578,17.4661,17.5119,324300.0
2009-07-02 11:00:00,26.75,26.83,26.71,26.74,267100.0,17.5119,17.5643,17.4857,17.5054,267100.0
2009-07-02 11:30:00,26.73,26.86,26.67,26.82,301100.0,17.4988,17.5839,17.4596,17.5578,301100.0
2009-07-02 12:00:00,26.81,26.97,26.81,26.93,230600.0,17.5512,17.656,17.5512,17.6298,230600.0
2009-07-02 12:30:00,26.92,26.96,26.72,26.75,215700.0,17.6232,17.6494,17.4923,17.5119,215700.0
2009-07-02 13:00:00,26.74,26.76,26.72,26.73,105600.0,17.5054,17.5185,17.4923,17.4988,105600.0
2009-07-02 13:30:00,26.72,26.8,26.7,26.76,188000.0,17.4923,17.5447,17.4792,17.5185,188000.0
2009-07-02 14:00:00,26.76,26.81,26.7,26.74,182700.0,17.5185,17.5512,17.4792,17.5054,182700.0
2009-07-02 14:30:00,26.74,26.81,26.71,26.77,103900.0,17.5054,17.5512,17.4857,17.525,103900.0
2009-07-02 15:00:00,26.78,26.81,26.59,26.62,263000.0,17.5316,17.5512,17.4072,17.4268,263000.0
2009-07-02 15:30:00,26.61,26.66,26.58,26.63,668200.0,17.4203,17.453,17.4006,17.4334,668200.0
2009-07-06 09:30:00,26.27,26.55,26.0,26.4,707800.0,17.1977,17.381,17.0209,17.2828,707800.0
2009-07-06 10:00:00,26.4,26.56,26.33,26.54,408100.0,17.2828,17.3876,17.237,17.3745,408100.0
2009-07-06 10:30:00,26.53,26.63,26.48,26.55,301400.0,17.3679,17.4334,17.3352,17.381,301400.0
2009-07-06 11:00:00,26.55,26.62,26.52,26.59,153500.0,17.381,17.4268,17.3614,17.4072,153500.0
2009-07-06 11:30:00,26.58,26.63,26.45,26.51,154800.0,17.4006,17.4334,17.3155,17.3548,154800.0
2009-07-06 12:00:00,26.51,26.58,26.47,26.58,89700.0,17.3548,17.4006,17.3286,17.4006,89700.0
2009-07-06 12:30:00,26.58,26.61,26.55,26.59,103500.0,17.4006,17.4203,17.381,17.4072,103500.0
2009-07-06 13:00:00,26.6,26.75,26.54,26.72,154900.0,17.4137,17.5119,17.3745,17.4923,154900.0
2009-07-06 13:30:00,26.73,26.73,26.65,26.71,127700.0,17.4988,17.4988,17.4465,17.4857,127700.0
2009-07-06 14:00:00,26.72,26.77,26.64,26.67,128000.0,17.4923,17.525,17.4399,17.4596,128000.0
2009-07-06 14:30:00,26.67,26.72,26.63,26.72,145500.0,17.4596,17.4923,17.4334,17.4923,145500.0
2009-07-06 15:00:00,26.71,26.81,26.64,26.72,235800.0,17.4857,17.5512,17.4399,17.4923,235800.0
2009-07-06 15:30:00,26.73,26.78,26.61,26.77,541500.0,17.4988,17.5316,17.4203,17.525,541500.0
2009-07-07 09:30:00,26.57,26.95,26.47,26.93,491900.0,17.3941,17.6429,17.3286,17.6298,491900.0
2009-07-07 10:00:00,26.94,27.1,26.89,27.02,773300.0,17.6363,17.7411,17.6036,17.6887,773300.0
2009-07-07 10:30:00,27.02,27.1,27.0,27.05,353200.0,17.6887,17.7411,17.6756,17.7083,353200.0
2009-07-07 11:00:00,27.04,27.46,27.04,27.2,1011600.0,17.7018,17.9767,17.7018,17.8065,1011600.0
2009-07-07 11:30:00,27.2,27.3,27.19,27.24,273900.0,17.8065,17.872,17.8,17.8327,273900.0
2009-07-07 12:00:00,27.24,27.24,27.19,27.2,166200.0,17.8327,17.8327,17.8,17.8065,166200.0
2009-07-07 12:30:00,27.2,27.24,27.19,27.21,193100.0,17.8065,17.8327,17.8,17.8131,193100.0
2009-07-07 13:00:00,27.22,27.37,27.21,27.31,694000.0,17.8196,17.9178,17.8131,17.8785,694000.0
2009-07-07 13:30:00,27.31,27.35,27.27,27.31,455300.0,17.8785,17.9047,17.8524,17.8785,455300.0
2009-07-07 14:00:00,27.32,27.32,27.26,27.26,287700.0,17.8851,17.8851,17.8458,17.8458,287700.0
2009-07-07 14:30:00,27.26,27.3,27.21,27.26,464800.0,17.8458,17.872,17.8131,17.8458,464800.0
2009-07-07 15:00:00,27.26,27.31,27.24,27.3,869700.0,17.8458,17.8785,17.8327,17.872,869700.0
2009-07-07 15:30:00,27.3,27.35,27.25,27.26,1270900.0,17.872,17.9047,17.8393,17.8458,1270900.0
2009-07-08 09:30:00,26.94,26.96,26.67,26.76,458300.0,17.6363,17.6494,17.4596,17.5185,458300.0
2009-07-08 10:00:00,26.77,26.97,26.75,26.96,311300.0,17.525,17.656,17.5119,17.6494,311300.0
2009-07-08 10:30:00,26.96,27.0,26.87,26.87,214900.0,17.6494,17.6756,17.5905,17.5905,214900.0
2009-07-08 11:00:00,26.87,26.89,26.61,26.71,334800.0,17.5905,17.6036,17.4203,17.4857,334800.0
2009-07-08 11:30:00,26.71,26.75,26.55,26.59,257300.0,17.4857,17.5119,17.381,17.4072,257300.0
2009-07-08 12:00:00,26.6,26.61,26.42,26.43,284700.0,17.4137,17.4203,17.2959,17.3024,284700.0
2009-07-08 12:30:00,26.43,26.52,26.41,26.45,270100.0,17.3024,17.3614,17.2894,17.3155,270100.0
2009-07-08 13:00:00,26.45,26.55,26.45,26.53,203700.0,17.3155,17.381,17.3155,17.3679,203700.0
2009-07-08 13:30:00,26.53,26.57,26.49,26.51,166100.0,17.3679,17.3941,17.3417,17.3548,166100.0
2009-07-08 14:00:00,26.51,26.53,26.3,26.38,383100.0,17.3548,17.3679,17.2173,17.2697,383100.0
2009-07-08 14:30:00,26.37,26.44,26.26,26.39,294300.0,17.2632,17.309,17.1912,17.2763,294300.0
2009-07-08 15:00:00,26.39,26.48,26.3,26.36,544300.0,17.2763,17.3352,17.2173,17.2566,544300.0
2009-07-08 15:30:00,26.35,26.61,26.35,26.54,815500.0,17.2501,17.4203,17.2501,17.3745,815500.0
2009-07-09 09:30:00,26.96,26.98,26.55,26.76,348900.0,17.6494,17.6625,17.381,17.5185,348900.0
2009-07-09 10:00:00,26.77,26.85,26.68,26.75,224900.0,17.525,17.5774,17.4661,17.5119,224900.0
2009-07-09 10:30:00,26.74,26.86,26.67,26.82,247100.0,17.5054,17.5839,17.4596,17.5578,247100.0
2009-07-09 11:00:00,26.82,26.85,26.69,26.81,204500.0,17.5578,17.5774,17.4727,17.5512,204500.0
2009-07-09 11:30:00,26.82,26.91,26.77,26.86,189300.0,17.5578,17.6167,17.525,17.5839,189300.0
2009-07-09 12:00:00,26.87,27.08,26.84,27.07,284500.0,17.5905,17.728,17.5709,17.7214,284500.0
2009-07-09 12:30:00,27.08,27.15,27.04,27.13,266400.0,17.728,17.7738,17.7018,17.7607,266400.0
2009-07-09 13:00:00,27.12,27.31,27.12,27.22,477600.0,17.7542,17.8785,17.7542,17.8196,477600.0
2009-07-09 13:30:00,27.23,27.25,27.08,27.11,275600.0,17.8262,17.8393,17.728,17.7476,275600.0
2009-07-09 14:00:00,27.11,27.12,27.01,27.03,283400.0,17.7476,17.7542,17.6821,17.6952,283400.0
2009-07-09 14:30:00,27.03,27.17,27.02,27.13,341100.0,17.6952,17.7869,17.6887,17.7607,341100.0
2009-07-09 15:00:00,27.13,27.14,26.99,27.03,329200.0,17.7607,17.7672,17.6691,17.6952,329200.0
2009-07-09 15:30:00,27.03,27.09,26.91,27.02,576100.0,17.6952,17.7345,17.6167,17.6887,576100.0
2009-07-10 09:30:00,26.79,26.97,26.53,26.97,331800.0,17.5381,17.656,17.3679,17.656,331800.0
2009-07-10 10:00:00,26.98,27.16,26.87,27.1,318600.0,17.6625,17.7803,17.5905,17.7411,318600.0
2009-07-10 10:30:00,27.1,27.13,26.98,26.98,303800.0,17.7411,17.7607,17.6625,17.6625,303800.0
2009-07-10 11:00:00,26.99,26.99,26.71,26.76,246500.0,17.6691,17.6691,17.4857,17.5185,246500.0
2009-07-10 11:30:00,26.77,26.8,26.59,26.6,254800.0,17.525,17.5447,17.4072,17.4137,254800.0
2009-07-10 12:00:00,26.6,26.67,26.59,26.64,298700.0,17.4137,17.4596,17.4072,17.4399,298700.0
2009-07-10 12:30:00,26.64,26.72,26.57,26.65,140700.0,17.4399,17.4923,17.3941,17.4465,140700.0
2009-07-10 13:00:00,26.65,26.68,26.58,26.58,76700.0,17.4465,17.4661,17.4006,17.4006,76700.0
2009-07-10 13:30:00,26.58,26.69,26.58,26.69,70500.0,17.4006,17.4727,17.4006,17.4727,70500.0
2009-07-10 14:00:00,26.68,26.71,26.56,26.56,110700.0,17.4661,17.4857,17.3876,17.3876,110700.0
2009-07-10 14:30:00,26.57,26.6,26.51,26.52,208200.0,17.3941,17.4137,17.3548,17.3614,208200.0
2009-07-10 15:00:00,26.52,26.65,26.48,26.58,261400.0,17.3614,17.4465,17.3352,17.4006,261400.0
2009-07-10 15:30:00,26.58,26.71,26.56,26.65,551800.0,17.4006,17.4857,17.3876,17.4465,551800.0
2009-07-13 09:30:00,26.7,26.82,26.58,26.6,186200.0,17.4792,17.5578,17.4006,17.4137,186200.0
2009-07-13 10:00:00,26.6,26.64,26.4,26.64,360200.0,17.4137,17.4399,17.2828,17.4399,360200.0
2009-07-13 10:30:00,26.64,26.72,26.58,26.64,332000.0,17.4399,17.4923,17.4006,17.4399,332000.0
2009-07-13 11:00:00,26.64,26.65,26.56,26.59,143300.0,17.4399,17.4465,17.3876,17.4072,143300.0
2009-07-13 11:30:00,26.6,26.91,26.59,26.9,381200.0,17.4137,17.6167,17.4072,17.6101,381200.0
2009-07-13 12:00:00,26.9,26.93,26.8,26.84,203500.0,17.6101,17.6298,17.5447,17.5709,203500.0
2009-07-13 12:30:00,26.83,26.86,26.81,26.85,96000.0,17.5643,17.5839,17.5512,17.5774,96000.0
2009-07-13 13:00:00,26.84,26.96,26.84,26.91,182000.0,17.5709,17.6494,17.5709,17.6167,182000.0
2009-07-13 13:30:00,26.92,27.01,26.87,27.01,209700.0,17.6232,17.6821,17.5905,17.6821,209700.0
2009-07-13 14:00:00,27.0,27.07,26.97,27.02,190100.0,17.6756,17.7214,17.656,17.6887,190100.0
2009-07-13 14:30:00,27.02,27.06,26.99,27.04,266500.0,17.6887,17.7149,17.6691,17.7018,266500.0
2009-07-13 15:00:00,27.04,27.08,26.96,26.96,337500.0,17.7018,17.728,17.6494,17.6494,337500.0
2009-07-13 15:30:00,26.96,27.13,26.94,27.1,903200.0,17.6494,17.7607,17.6363,17.7411,903200.0
2009-07-14 09:30:00,27.17,27.49,27.11,27.31,499100.0,17.7869,17.9964,17.7476,17.8785,499100.0
2009-07-14 10:00:00,27.32,27.35,27.17,27.17,330900.0,17.8851,17.9047,17.7869,17.7869,330900.0
2009-07-14 10:30:00,27.19,27.2,26.99,27.01,276000.0,17.8,17.8065,17.6691,17.6821,276000.0
2009-07-14 11:00:00,27.01,27.07,26.96,27.03,280900.0,17.6821,17.7214,17.6494,17.6952,280900.0
2009-07-14 11:30:00,27.02,27.14,27.02,27.09,285500.0,17.6887,17.7672,17.6887,17.7345,285500.0
2009-07-14 12:00:00,27.09,27.1,27.02,27.07,162100.0,17.7345,17.7411,17.6887,17.7214,162100.0
2009-07-14 12:30:00,27.08,27.16,27.07,27.14,190400.0,17.728,17.7803,17.7214,17.7672,190400.0
2009-07-14 13:00:00,27.14,27.18,27.07,27.1,179500.0,17.7672,17.7934,17.7214,17.7411,179500.0
2009-07-14 13:30:00,27.1,27.13,27.08,27.11,189200.0,17.7411,17.7607,17.728,17.7476,189200.0
2009-07-14 14:00:00,27.11,27.12,27.03,27.06,210000.0,17.7476,17.7542,17.6952,17.7149,210000.0
2009-07-14 14:30:00,27.06,27.19,27.03,27.15,309500.0,17.7149,17.8,17.6952,17.7738,309500.0
2009-07-14 15:00:00,27.15,27.27,27.1,27.22,345600.0,17.7738,17.8524,17.7411,17.8196,345600.0
2009-07-14 15:30:00,27.21,27.31,27.2,27.3,478900.0,17.8131,17.8785,17.8065,17.872,478900.0
2009-07-15 09:30:00,27.54,27.87,27.31,27.84,481300.0,18.0291,18.2451,17.8785,18.2255,481300.0
2009-07-15 10:00:00,27.85,27.91,27.76,27.83,463600.0,18.2321,18.2713,18.1731,18.219,463600.0
2009-07-15 10:30:00,27.83,28.04,27.81,28.0,529800.0,18.219,18.3564,18.2059,18.3302,529800.0
2009-07-15 11:00:00,28.0,28.04,27.89,28.02,328600.0,18.3302,18.3564,18.2582,18.3433,328600.0
2009-07-15 11:30:00,28.03,28.13,28.02,28.09,406200.0,18.3499,18.4154,18.3433,18.3892,406200.0
2009-07-15 12:00:00,28.09,28.13,28.07,28.09,264900.0,18.3892,18.4154,18.3761,18.3892,264900.0
2009-07-15 12:30:00,28.09,28.1,27.99,27.99,269600.0,18.3892,18.3957,18.3237,18.3237,269600.0
2009-07-15 13:00:00,28.0,28.0,27.97,27.99,286200.0,18.3302,18.3302,18.3106,18.3237,286200.0
2009-07-15 13:30:00,27.99,28.02,27.98,27.99,283200.0,18.3237,18.3433,18.3172,18.3237,283200.0
2009-07-15 14:00:00,27.98,28.03,27.93,27.98,295200.0,18.3172,18.3499,18.2844,18.3172,295200.0
2009-07-15 14:30:00,27.98,28.04,27.87,28.03,535300.0,18.3172,18.3564,18.2451,18.3499,535300.0
2009-07-15 15:00:00,28.03,28.05,27.87,27.87,393900.0,18.3499,18.363,18.2451,18.2451,393900.0
2009-07-15 15:30:00,27.87,28.05,27.87,27.95,1193200.0,18.2451,18.363,18.2451,18.2975,1193200.0
2009-07-16 09:30:00,27.88,28.43,27.88,28.4,458500.0,18.2517,18.6117,18.2517,18.5921,458500.0
2009-07-16 10:00:00,28.4,28.41,28.29,28.31,321400.0,18.5921,18.5987,18.5201,18.5332,321400.0
2009-07-16 10:30:00,28.31,28.4,28.27,28.27,456000.0,18.5332,18.5921,18.507,18.507,456000.0
2009-07-16 11:00:00,28.27,28.32,28.16,28.16,165700.0,18.507,18.5397,18.435,18.435,165700.0
2009-07-16 11:30:00,28.16,28.25,28.13,28.23,117700.0,18.435,18.4939,18.4154,18.4808,117700.0
2009-07-16 12:00:00,28.23,28.27,28.18,28.26,136800.0,18.4808,18.507,18.4481,18.5005,136800.0
2009-07-16 12:30:00,28.26,28.29,28.16,28.28,208300.0,18.5005,18.5201,18.435,18.5136,208300.0
2009-07-16 13:00:00,28.28,28.29,28.21,28.26,169800.0,18.5136,18.5201,18.4677,18.5005,169800.0
2009-07-16 13:30:00,28.26,28.34,28.26,28.34,320700.0,18.5005,18.5528,18.5005,18.5528,320700.0
2009-07-16 14:00:00,28.34,28.39,28.31,28.37,345100.0,18.5528,18.5856,18.5332,18.5725,345100.0
2009-07-16 14:30:00,28.36,28.53,28.36,28.52,299400.0,18.5659,18.6772,18.5659,18.6707,299400.0
2009-07-16 15:00:00,28.51,28.57,28.47,28.55,405300.0,18.6641,18.7034,18.6379,18.6903,405300.0
2009-07-16 15:30:00,28.55,28.59,28.45,28.49,599400.0,18.6903,18.7165,18.6248,18.651,599400.0
2009-07-17 09:30:00,28.53,28.83,28.23,28.83,898000.0,18.6772,18.8736,18.4808,18.8736,898000.0
2009-07-17 10:00:00,28.83,28.93,28.72,28.76,554500.0,18.8736,18.9391,18.8016,18.8278,554500.0
2009-07-17 10:30:00,28.76,28.85,28.73,28.74,181700.0,18.8278,18.8867,18.8081,18.8147,181700.0
2009-07-17 11:00:00,28.73,28.76,28.6,28.68,139400.0,18.8081,18.8278,18.723,18.7754,139400.0
2009-07-17 11:30:00,28.67,28.79,28.66,28.76,195000.0,18.7689,18.8474,18.7623,18.8278,195000.0
2009-07-17 12:00:00,28.77,28.87,28.76,28.84,170200.0,18.8343,18.8998,18.8278,18.8802,170200.0
2009-07-17 12:30:00,28.84,28.87,28.83,28.84,214000.0,18.8802,18.8998,18.8736,18.8802,214000.0
2009-07-17 13:00:00,28.84,28.85,28.78,28.78,117000.0,18.8802,18.8867,18.8409,18.8409,117000.0
2009-07-17 13:30:00,28.78,28.86,28.74,28.8,104200.0,18.8409,18.8932,18.8147,18.854,104200.0
2009-07-17 14:00:00,28.8,28.81,28.68,28.7,116100.0,18.854,18.8605,18.7754,18.7885,116100.0
2009-07-17 14:30:00,28.7,28.74,28.65,28.68,179600.0,18.7885,18.8147,18.7558,18.7754,179600.0
2009-07-17 15:00:00,28.67,28.68,28.58,28.61,175600.0,18.7689,18.7754,18.7099,18.7296,175600.0
2009-07-17 15:30:00,28.61,28.62,28.5,28.62,417200.0,18.7296,18.7361,18.6576,18.7361,417200.0
2009-07-20 09:30:00,28.84,29.14,28.63,29.1,914000.0,18.8802,19.0766,18.7427,19.0504,914000.0
2009-07-20 10:00:00,29.08,29.12,28.89,28.95,496100.0,19.0373,19.0635,18.9129,18.9522,496100.0
2009-07-20 10:30:00,28.95,28.96,28.77,28.88,238600.0,18.9522,18.9587,18.8343,18.9063,238600.0
2009-07-20 11:00:00,28.88,28.99,28.85,28.98,199800.0,18.9063,18.9784,18.8867,18.9718,199800.0
2009-07-20 11:30:00,28.98,29.0,28.87,28.88,106300.0,18.9718,18.9849,18.8998,18.9063,106300.0
2009-07-20 12:00:00,28.87,28.9,28.87,28.88,103900.0,18.8998,18.9194,18.8998,18.9063,103900.0
2009-07-20 12:30:00,28.88,28.89,28.83,28.88,138200.0,18.9063,18.9129,18.8736,18.9063,138200.0
2009-07-20 13:00:00,28.89,28.94,28.85,28.85,139000.0,18.9129,18.9456,18.8867,18.8867,139000.0
2009-07-20 13:30:00,28.85,28.92,28.77,28.91,255100.0,18.8867,18.9325,18.8343,18.926,255100.0
2009-07-20 14:00:00,28.91,28.97,28.85,28.87,244300.0,18.926,18.9653,18.8867,18.8998,244300.0
2009-07-20 14:30:00,28.87,28.91,28.76,28.76,309700.0,18.8998,18.926,18.8278,18.8278,309700.0
2009-07-20 15:00:00,28.77,28.96,28.76,28.94,313000.0,18.8343,18.9587,18.8278,18.9456,313000.0
2009-07-20 15:30:00,28.95,29.0,28.89,28.99,690500.0,18.9522,18.9849,18.9129,18.9784,690500.0
2009-07-21 09:30:00,29.25,29.68,29.2,29.6,592700.0,19.1486,19.4301,19.1158,19.3777,592700.0
2009-07-21 10:00:00,29.61,29.65,29.36,29.5,457500.0,19.3842,19.4104,19.2206,19.3122,457500.0
2009-07-21 10:30:00,29.5,29.67,29.47,29.54,394100.0,19.3122,19.4235,19.2926,19.3384,394100.0
2009-07-21 11:00:00,29.54,29.56,29.31,29.38,400900.0,19.3384,19.3515,19.1878,19.2337,400900.0
2009-07-21 11:30:00,29.36,29.4,29.08,29.09,331500.0,19.2206,19.2468,19.0373,19.0438,331500.0
2009-07-21 12:00:00,29.09,29.12,28.98,29.02,218200.0,19.0438,19.0635,18.9718,18.998,218200.0
2009-07-21 12:30:00,29.03,29.06,28.86,28.91,224900.0,19.0045,19.0242,18.8932,18.926,224900.0
2009-07-21 13:00:00,28.9,28.96,28.84,28.95,200800.0,18.9194,18.9587,18.8802,18.9522,200800.0
2009-07-21 13:30:00,28.95,28.98,28.91,28.94,270700.0,18.9522,18.9718,18.926,18.9456,270700.0
2009-07-21 14:00:00,28.95,29.12,28.94,29.11,359600.0,18.9522,19.0635,18.9456,19.0569,359600.0
2009-07-21 14:30:00,29.11,29.13,29.02,29.09,272000.0,19.0569,19.07,18.998,19.0438,272000.0
2009-07-21 15:00:00,29.1,29.19,29.08,29.09,302500.0,19.0504,19.1093,19.0373,19.0438,302500.0
2009-07-21 15:30:00,29.09,29.25,29.06,29.25,425600.0,19.0438,19.1486,19.0242,19.1486,425600.0
2009-07-22 09:30:00,28.99,29.09,28.5,29.04,498100.0,18.9784,19.0438,18.6576,19.0111,498100.0
2009-07-22 10:00:00,29.04,29.23,29.04,29.17,362800.0,19.0111,19.1355,19.0111,19.0962,362800.0
2009-07-22 10:30:00,29.18,29.26,29.14,29.22,210700.0,19.1027,19.1551,19.0766,19.1289,210700.0
2009-07-22 11:00:00,29.22,29.28,29.13,29.18,276400.0,19.1289,19.1682,19.07,19.1027,276400.0
2009-07-22 11:30:00,29.17,29.35,29.17,29.35,268600.0,19.0962,19.214,19.0962,19.214,268600.0
2009-07-22 12:00:00,29.34,29.59,29.34,29.57,380000.0,19.2075,19.3711,19.2075,19.3581,380000.0
2009-07-22 12:30:00,29.56,29.68,29.54,29.59,336900.0,19.3515,19.4301,19.3384,19.3711,336900.0
2009-07-22 13:00:00,29.59,29.63,29.46,29.49,223100.0,19.3711,19.3973,19.286,19.3057,223100.0
2009-07-22 13:30:00,29.49,29.53,29.37,29.53,432100.0,19.3057,19.3319,19.2271,19.3319,432100.0
2009-07-22 14:00:00,29.53,29.55,29.35,29.36,254500.0,19.3319,19.345,19.214,19.2206,254500.0
2009-07-22 14:30:00,29.35,29.48,29.33,29.43,288000.0,19.214,19.2991,19.2009,19.2664,288000.0
2009-07-22 15:00:00,29.43,29.46,29.27,29.33,312900.0,19.2664,19.286,19.1617,19.2009,312900.0
2009-07-22 15:30:00,29.33,29.45,29.32,29.45,757000.0,19.2009,19.2795,19.1944,19.2795,757000.0
2009-07-23 09:30:00,29.53,30.37,29.5,30.31,890100.0,19.3319,19.8818,19.3122,19.8425,890100.0
2009-07-23 10:00:00,30.31,30.67,30.31,30.55,888700.0,19.8425,20.0782,19.8425,19.9996,888700.0
2009-07-23 10:30:00,30.56,30.84,30.54,30.8,661300.0,20.0062,20.1895,19.9931,20.1633,661300.0
2009-07-23 11:00:00,30.79,31.12,30.74,31.1,675000.0,20.1567,20.3728,20.124,20.3597,675000.0
2009-07-23 11:30:00,31.11,31.14,31.01,31.06,445100.0,20.3662,20.3859,20.3008,20.3335,445100.0
2009-07-23 12:00:00,31.06,31.08,30.95,31.01,240700.0,20.3335,20.3466,20.2615,20.3008,240700.0
2009-07-23 12:30:00,31.01,31.09,30.92,31.0,331800.0,20.3008,20.3531,20.2418,20.2942,331800.0
2009-07-23 13:00:00,31.0,31.0,30.92,30.96,206500.0,20.2942,20.2942,20.2418,20.268,206500.0
2009-07-23 13:30:00,30.97,31.06,30.92,30.92,296400.0,20.2746,20.3335,20.2418,20.2418,296400.0
2009-07-23 14:00:00,30.92,30.95,30.87,30.9,405000.0,20.2418,20.2615,20.2091,20.2287,405000.0
2009-07-23 14:30:00,30.91,30.98,30.86,30.93,394200.0,20.2353,20.2811,20.2026,20.2484,394200.0
2009-07-23 15:00:00,30.93,30.98,30.81,30.81,479200.0,20.2484,20.2811,20.1698,20.1698,479200.0
2009-07-23 15:30:00,30.81,30.88,30.63,30.72,984000.0,20.1698,20.2156,20.052,20.1109,984000.0
2009-07-24 09:30:00,29.98,30.89,29.98,30.64,520900.0,19.6265,20.2222,19.6265,20.0585,520900.0
2009-07-24 10:00:00,30.65,30.65,30.38,30.48,381000.0,20.0651,20.0651,19.8883,19.9538,381000.0
2009-07-24 10:30:00,30.48,30.49,30.16,30.21,255100.0,19.9538,19.9603,19.7443,19.777,255100.0
2009-07-24 11:00:00,30.21,30.33,30.15,30.31,205600.0,19.777,19.8556,19.7377,19.8425,205600.0
2009-07-24 11:30:00,30.31,30.38,30.17,30.29,262700.0,19.8425,19.8883,19.7508,19.8294,262700.0
2009-07-24 12:00:00,30.28,30.35,30.2,30.3,223600.0,19.8229,19.8687,19.7705,19.8359,223600.0
2009-07-24 12:30:00,30.29,30.33,30.13,30.16,174200.0,19.8294,19.8556,19.7247,19.7443,174200.0
2009-07-24 13:00:00,30.16,30.37,30.16,30.36,225400.0,19.7443,19.8818,19.7443,19.8752,225400.0
2009-07-24 13:30:00,30.37,30.49,30.36,30.43,263900.0,19.8818,19.9603,19.8752,19.9211,263900.0
2009-07-24 14:00:00,30.45,30.5,30.4,30.43,192700.0,19.9341,19.9669,19.9014,19.9211,192700.0
2009-07-24 14:30:00,30.43,30.46,30.31,30.35,215800.0,19.9211,19.9407,19.8425,19.8687,215800.0
2009-07-24 15:00:00,30.34,30.41,30.24,30.29,455100.0,19.8621,19.908,19.7967,19.8294,455100.0
2009-07-24 15:30:00,30.3,30.45,30.23,30.42,698600.0,19.8359,19.9341,19.7901,19.9145,698600.0
2009-07-27 09:30:00,30.57,31.03,30.41,31.01,502700.0,20.0127,20.3138,19.908,20.3008,502700.0
2009-07-27 10:00:00,31.03,31.13,30.7,30.85,450400.0,20.3138,20.3793,20.0978,20.196,450400.0
2009-07-27 10:30:00,30.85,31.06,30.74,31.06,408300.0,20.196,20.3335,20.124,20.3335,408300.0
2009-07-27 11:00:00,31.04,31.23,31.0,31.22,320400.0,20.3204,20.4448,20.2942,20.4382,320400.0
2009-07-27 11:30:00,31.21,31.44,31.21,31.28,377300.0,20.4317,20.5823,20.4317,20.4775,377300.0
2009-07-27 12:00:00,31.28,31.52,31.25,31.42,407000.0,20.4775,20.6346,20.4579,20.5692,407000.0
2009-07-27 12:30:00,31.41,31.45,31.28,31.44,293900.0,20.5626,20.5888,20.4775,20.5823,293900.0
2009-07-27 13:00:00,31.45,31.59,31.41,31.47,484800.0,20.5888,20.6804,20.5626,20.6019,484800.0
2009-07-27 13:30:00,31.47,31.68,31.45,31.64,535100.0,20.6019,20.7394,20.5888,20.7132,535100.0
2009-07-27 14:00:00,31.65,31.74,31.58,31.61,527900.0,20.7197,20.7786,20.6739,20.6935,527900.0
2009-07-27 14:30:00,31.61,31.93,31.61,31.93,595500.0,20.6935,20.903,20.6935,20.903,595500.0
2009-07-27 15:00:00,31.92,32.13,31.91,31.92,1025800.0,20.8965,21.034,20.8899,20.8965,1025800.0
2009-07-27 15:30:00,31.92,31.97,31.8,31.97,1358700.0,20.8965,20.9292,20.8179,20.9292,1358700.0
2009-07-28 09:30:00,31.65,31.74,31.34,31.66,828700.0,20.7197,20.7786,20.5168,20.7263,828700.0
2009-07-28 10:00:00,31.65,31.66,31.24,31.33,709000.0,20.7197,20.7263,20.4513,20.5102,709000.0
2009-07-28 10:30:00,31.32,31.46,31.31,31.35,377000.0,20.5037,20.5953,20.4971,20.5233,377000.0
2009-07-28 11:00:00,31.36,31.36,31.02,31.04,400300.0,20.5299,20.5299,20.3073,20.3204,400300.0
2009-07-28 11:30:00,31.05,31.09,30.94,31.03,308100.0,20.3269,20.3531,20.2549,20.3138,308100.0
2009-07-28 12:00:00,31.03,31.04,30.88,30.91,215000.0,20.3138,20.3204,20.2156,20.2353,215000.0
2009-07-28 12:30:00,30.9,31.02,30.89,30.93,218600.0,20.2287,20.3073,20.2222,20.2484,218600.0
2009-07-28 13:00:00,30.93,31.09,30.82,31.07,231500.0,20.2484,20.3531,20.1764,20.34,231500.0
2009-07-28 13:30:00,31.08,31.1,30.93,31.04,255300.0,20.3466,20.3597,20.2484,20.3204,255300.0
2009-07-28 14:00:00,31.05,31.14,30.96,31.02,272600.0,20.3269,20.3859,20.268,20.3073,272600.0
2009-07-28 14:30:00,31.02,31.14,30.94,31.01,388500.0,20.3073,20.3859,20.2549,20.3008,388500.0
2009-07-28 15:00:00,31.0,31.04,30.89,30.91,431600.0,20.2942,20.3204,20.2222,20.2353,431600.0
2009-07-28 15:30:00,30.91,31.16,30.9,31.14,918300.0,20.2353,20.3989,20.2287,20.3859,918300.0
2009-07-29 09:30:00,30.96,31.12,30.72,30.78,588200.0,20.268,20.3728,20.1109,20.1502,588200.0
2009-07-29 10:00:00,30.78,31.03,30.73,30.97,889500.0,20.1502,20.3138,20.1174,20.2746,889500.0
2009-07-29 10:30:00,30.97,30.98,30.78,30.87,272000.0,20.2746,20.2811,20.1502,20.2091,272000.0
2009-07-29 11:00:00,30.88,30.89,30.62,30.71,423700.0,20.2156,20.2222,20.0454,20.1044,423700.0
2009-07-29 11:30:00,30.71,30.72,30.61,30.67,226000.0,20.1044,20.1109,20.0389,20.0782,226000.0
2009-07-29 12:00:00,30.66,30.73,30.64,30.71,149200.0,20.0716,20.1174,20.0585,20.1044,149200.0
2009-07-29 12:30:00,30.71,30.79,30.71,30.76,297200.0,20.1044,20.1567,20.1044,20.1371,297200.0
2009-07-29 13:00:00,30.77,30.77,30.61,30.65,330500.0,20.1436,20.1436,20.0389,20.0651,330500.0
2009-07-29 13:30:00,30.64,30.68,30.63,30.66,181800.0,20.0585,20.0847,20.052,20.0716,181800.0
2009-07-29 14:00:00,30.67,30.68,30.57,30.67,333300.0,20.0782,20.0847,20.0127,20.0782,333300.0
2009-07-29 14:30:00,30.66,30.68,30.51,30.52,283600.0,20.0716,20.0847,19.9734,19.98,283600.0
2009-07-29 15:00:00,30.52,30.74,30.52,30.72,435900.0,19.98,20.124,19.98,20.1109,435900.0
2009-07-29 15:30:00,30.72,30.73,30.66,30.7,567200.0,20.1109,20.1174,20.0716,20.0978,567200.0
2009-07-30 09:30:00,31.05,31.15,30.63,30.75,829100.0,20.3269,20.3924,20.052,20.1305,829100.0
2009-07-30 10:00:00,30.73,30.86,30.56,30.62,893600.0,20.1174,20.2026,20.0062,20.0454,893600.0
2009-07-30 10:30:00,30.61,30.77,30.58,30.62,589200.0,20.0389,20.1436,20.0193,20.0454,589200.0
2009-07-30 11:00:00,30.63,30.66,30.45,30.55,505300.0,20.052,20.0716,19.9341,19.9996,505300.0
2009-07-30 11:30:00,30.55,30.7,30.51,30.53,333600.0,19.9996,20.0978,19.9734,19.9865,333600.0
2009-07-30 12:00:00,30.53,30.64,30.51,30.58,241400.0,19.9865,20.0585,19.9734,20.0193,241400.0
2009-07-30 12:30:00,30.58,30.64,30.54,30.6,461400.0,20.0193,20.0585,19.9931,20.0323,461400.0
2009-07-30 13:00:00,30.6,30.71,30.57,30.63,496900.0,20.0323,20.1044,20.0127,20.052,496900.0
2009-07-30 13:30:00,30.63,30.67,30.48,30.49,280400.0,20.052,20.0782,19.9538,19.9603,280400.0
2009-07-30 14:00:00,30.49,30.55,30.48,30.51,226100.0,19.9603,19.9996,19.9538,19.9734,226100.0
2009-07-30 14:30:00,30.51,30.53,30.29,30.29,456100.0,19.9734,19.9865,19.8294,19.8294,456100.0
2009-07-30 15:00:00,30.3,30.51,30.29,30.4,489400.0,19.8359,19.9734,19.8294,19.9014,489400.0
2009-07-30 15:30:00,30.4,30.43,30.19,30.21,1009500.0,19.9014,19.9211,19.7639,19.777,1009500.0
2009-07-31 09:30:00,30.17,30.9,29.98,30.25,867000.0,19.7508,20.2287,19.6265,19.8032,867000.0
2009-07-31 10:00:00,30.25,30.45,30.02,30.35,508400.0,19.8032,19.9341,19.6526,19.8687,508400.0
2009-07-31 10:30:00,30.35,30.39,30.15,30.22,382200.0,19.8687,19.8949,19.7377,19.7836,382200.0
2009-07-31 11:00:00,30.23,30.37,30.16,30.17,265900.0,19.7901,19.8818,19.7443,19.7508,265900.0
2009-07-31 11:30:00,30.15,30.33,30.1,30.21,235800.0,19.7377,19.8556,19.705,19.777,235800.0
2009-07-31 12:00:00,30.2,30.21,30.09,30.17,153700.0,19.7705,19.777,19.6985,19.7508,153700.0
2009-07-31 12:30:00,30.17,30.22,30.07,30.19,295000.0,19.7508,19.7836,19.6854,19.7639,295000.0
2009-07-31 13:00:00,30.2,30.4,30.17,30.4,300500.0,19.7705,19.9014,19.7508,19.9014,300500.0
2009-07-31 13:30:00,30.4,30.43,30.34,30.38,429500.0,19.9014,19.9211,19.8621,19.8883,429500.0
2009-07-31 14:00:00,30.38,30.48,30.35,30.47,570800.0,19.8883,19.9538,19.8687,19.9472,570800.0
2009-07-31 14:30:00,30.47,30.6,30.33,30.35,478100.0,19.9472,20.0323,19.8556,19.8687,478100.0
2009-07-31 15:00:00,30.34,30.5,30.33,30.4,797600.0,19.8621,19.9669,19.8556,19.9014,797600.0
2009-07-31 15:30:00,30.41,30.41,30.11,30.12,1295300.0,19.908,19.908,19.7116,19.7181,1295300.0
2009-08-03 09:30:00,30.66,30.9,30.19,30.3,582000.0,20.0716,20.2287,19.7639,19.8359,582000.0
2009-08-03 10:00:00,30.31,30.6,30.29,30.51,515900.0,19.8425,20.0323,19.8294,19.9734,515900.0
2009-08-03 10:30:00,30.51,30.66,30.3,30.33,374200.0,19.9734,20.0716,19.8359,19.8556,374200.0
2009-08-03 11:00:00,30.34,30.41,30.31,30.37,311400.0,19.8621,19.908,19.8425,19.8818,311400.0
2009-08-03 11:30:00,30.36,30.42,30.34,30.4,252800.0,19.8752,19.9145,19.8621,19.9014,252800.0
2009-08-03 12:00:00,30.39,30.42,30.32,30.37,284800.0,19.8949,19.9145,19.849,19.8818,284800.0
2009-08-03 12:30:00,30.37,30.4,30.32,30.37,286700.0,19.8818,19.9014,19.849,19.8818,286700.0
2009-08-03 13:00:00,30.36,30.46,30.35,30.45,213000.0,19.8752,19.9407,19.8687,19.9341,213000.0
2009-08-03 13:30:00,30.46,30.49,30.37,30.39,335900.0,19.9407,19.9603,19.8818,19.8949,335900.0
2009-08-03 14:00:00,30.39,30.41,30.36,30.38,256300.0,19.8949,19.908,19.8752,19.8883,256300.0
2009-08-03 14:30:00,30.38,30.4,30.26,30.3,318600.0,19.8883,19.9014,19.8098,19.8359,318600.0
2009-08-03 15:00:00,30.29,30.36,30.26,30.3,655000.0,19.8294,19.8752,19.8098,19.8359,655000.0
2009-08-03 15:30:00,30.3,30.4,30.27,30.4,877400.0,19.8359,19.9014,19.8163,19.9014,877400.0
2009-08-04 09:30:00,28.83,30.0,28.65,29.54,2590500.0,18.8736,19.6396,18.7558,19.3384,2590500.0
2009-08-04 10:00:00,29.56,29.91,28.7,28.88,1934300.0,19.3515,19.5806,18.7885,18.9063,1934300.0
2009-08-04 10:30:00,28.89,29.35,28.87,29.13,1099200.0,18.9129,19.214,18.8998,19.07,1099200.0
2009-08-04 11:00:00,29.11,29.46,29.11,29.37,722000.0,19.0569,19.286,19.0569,19.2271,722000.0
2009-08-04 11:30:00,29.37,29.44,29.0,29.14,642000.0,19.2271,19.2729,18.9849,19.0766,642000.0
2009-08-04 12:00:00,29.15,29.18,29.06,29.11,391500.0,19.0831,19.1027,19.0242,19.0569,391500.0
2009-08-04 12:30:00,29.09,29.19,29.09,29.14,287200.0,19.0438,19.1093,19.0438,19.0766,287200.0
2009-08-04 13:00:00,29.14,29.19,29.0,29.02,442000.0,19.0766,19.1093,18.9849,18.998,442000.0
2009-08-04 13:30:00,29.02,29.09,28.96,29.02,579100.0,18.998,19.0438,18.9587,18.998,579100.0
2009-08-04 14:00:00,29.02,29.05,28.96,28.99,489400.0,18.998,19.0176,18.9587,18.9784,489400.0
2009-08-04 14:30:00,29.0,29.04,28.9,28.92,440200.0,18.9849,19.0111,18.9194,18.9325,440200.0
2009-08-04 15:00:00,28.92,28.99,28.78,28.78,556100.0,18.9325,18.9784,18.8409,18.8409,556100.0
2009-08-04 15:30:00,28.78,28.94,28.72,28.84,1202400.0,18.8409,18.9456,18.8016,18.8802,1202400.0
2009-08-05 09:30:00,28.15,28.59,27.77,28.1,1311500.0,18.4284,18.7165,18.1797,18.3957,1311500.0
2009-08-05 10:00:00,28.11,28.32,27.96,28.28,653200.0,18.4023,18.5397,18.3041,18.5136,653200.0
2009-08-05 10:30:00,28.27,28.46,28.25,28.39,766100.0,18.507,18.6314,18.4939,18.5856,766100.0
2009-08-05 11:00:00,28.39,28.56,28.38,28.46,573000.0,18.5856,18.6969,18.579,18.6314,573000.0
2009-08-05 11:30:00,28.45,28.47,28.35,28.4,277500.0,18.6248,18.6379,18.5594,18.5921,277500.0
2009-08-05 12:00:00,28.4,28.46,28.38,28.41,219200.0,18.5921,18.6314,18.579,18.5987,219200.0
2009-08-05 12:30:00,28.41,28.49,28.39,28.45,210100.0,18.5987,18.651,18.5856,18.6248,210100.0
2009-08-05 13:00:00,28.45,28.62,28.43,28.61,580000.0,18.6248,18.7361,18.6117,18.7296,580000.0
2009-08-05 13:30:00,28.61,28.68,28.57,28.58,347600.0,18.7296,18.7754,18.7034,18.7099,347600.0
2009-08-05 14:00:00,28.57,28.58,28.5,28.53,186300.0,18.7034,18.7099,18.6576,18.6772,186300.0
2009-08-05 14:30:00,28.53,28.73,28.49,28.72,450800.0,18.6772,18.8081,18.651,18.8016,450800.0
2009-08-05 15:00:00,28.71,28.8,28.71,28.75,335100.0,18.7951,18.854,18.7951,18.8212,335100.0
2009-08-05 15:30:00,28.75,28.75,28.64,28.74,790600.0,18.8212,18.8212,18.7492,18.8147,790600.0
2009-08-06 09:30:00,28.85,28.98,28.47,28.69,608300.0,18.8867,18.9718,18.6379,18.782,608300.0
2009-08-06 10:00:00,28.69,28.69,28.36,28.53,514700.0,18.782,18.782,18.5659,18.6772,514700.0
2009-08-06 10:30:00,28.53,28.62,28.36,28.6,243100.0,18.6772,18.7361,18.5659,18.723,243100.0
2009-08-06 11:00:00,28.6,28.76,28.59,28.74,282400.0,18.723,18.8278,18.7165,18.8147,282400.0
2009-08-06 11:30:00,28.74,28.8,28.68,28.71,148400.0,18.8147,18.854,18.7754,18.7951,148400.0
2009-08-06 12:00:00,28.71,28.77,28.63,28.64,171300.0,18.7951,18.8343,18.7427,18.7492,171300.0
2009-08-06 12:30:00,28.64,28.7,28.61,28.62,150900.0,18.7492,18.7885,18.7296,18.7361,150900.0
2009-08-06 13:00:00,28.63,28.67,28.58,28.65,126800.0,18.7427,18.7689,18.7099,18.7558,126800.0
2009-08-06 13:30:00,28.65,28.72,28.58,28.64,242400.0,18.7558,18.8016,18.7099,18.7492,242400.0
2009-08-06 14:00:00,28.63,28.66,28.55,28.62,147100.0,18.7427,18.7623,18.6903,18.7361,147100.0
2009-08-06 14:30:00,28.61,28.69,28.57,28.67,183600.0,18.7296,18.782,18.7034,18.7689,183600.0
2009-08-06 15:00:00,28.67,28.7,28.65,28.7,138500.0,18.7689,18.7885,18.7558,18.7885,138500.0
2009-08-06 15:30:00,28.7,28.7,28.59,28.7,628800.0,18.7885,18.7885,18.7165,18.7885,628800.0
2009-08-07 09:30:00,29.02,29.08,28.57,28.57,436700.0,18.998,19.0373,18.7034,18.7034,436700.0
2009-08-07 10:00:00,28.57,28.69,28.44,28.55,243800.0,18.7034,18.782,18.6183,18.6903,243800.0
2009-08-07 10:30:00,28.55,28.66,28.5,28.57,285300.0,18.6903,18.7623,18.6576,18.7034,285300.0
2009-08-07 11:00:00,28.57,28.7,28.57,28.6,218600.0,18.7034,18.7885,18.7034,18.723,218600.0
2009-08-07 11:30:00,28.6,28.62,28.5,28.55,197000.0,18.723,18.7361,18.6576,18.6903,197000.0
2009-08-07 12:00:00,28.54,28.57,28.51,28.52,169600.0,18.6838,18.7034,18.6641,18.6707,169600.0
2009-08-07 12:30:00,28.53,28.57,28.52,28.55,121000.0,18.6772,18.7034,18.6707,18.6903,121000.0
2009-08-07 13:00:00,28.55,28.6,28.5,28.59,188600.0,18.6903,18.723,18.6576,18.7165,188600.0
2009-08-07 13:30:00,28.59,28.62,28.58,28.59,132800.0,18.7165,18.7361,18.7099,18.7165,132800.0
2009-08-07 14:00:00,28.59,28.7,28.58,28.64,281600.0,18.7165,18.7885,18.7099,18.7492,281600.0
2009-08-07 14:30:00,28.64,28.75,28.62,28.7,337900.0,18.7492,18.8212,18.7361,18.7885,337900.0
2009-08-07 15:00:00,28.69,28.79,28.69,28.78,462700.0,18.782,18.8474,18.782,18.8409,462700.0
2009-08-07 15:30:00,28.77,28.77,28.69,28.72,793400.0,18.8343,18.8343,18.782,18.8016,793400.0
2009-08-10 09:30:00,28.63,28.7,28.23,28.52,390700.0,18.7427,18.7885,18.4808,18.6707,390700.0
2009-08-10 10:00:00,28.52,28.59,28.49,28.53,477500.0,18.6707,18.7165,18.651,18.6772,477500.0
2009-08-10 10:30:00,28.52,28.54,28.46,28.53,250400.0,18.6707,18.6838,18.6314,18.6772,250400.0
2009-08-10 11:00:00,28.54,28.6,28.49,28.5,279700.0,18.6838,18.723,18.651,18.6576,279700.0
2009-08-10 11:30:00,28.5,28.59,28.48,28.49,274500.0,18.6576,18.7165,18.6445,18.651,274500.0
2009-08-10 12:00:00,28.48,28.53,28.46,28.5,115400.0,18.6445,18.6772,18.6314,18.6576,115400.0
2009-08-10 12:30:00,28.51,28.52,28.47,28.48,147100.0,18.6641,18.6707,18.6379,18.6445,147100.0
2009-08-10 13:00:00,28.48,28.54,28.42,28.54,185600.0,18.6445,18.6838,18.6052,18.6838,185600.0
2009-08-10 13:30:00,28.53,28.58,28.47,28.5,184900.0,18.6772,18.7099,18.6379,18.6576,184900.0
2009-08-10 14:00:00,28.49,28.64,28.49,28.63,328600.0,18.651,18.7492,18.651,18.7427,328600.0
2009-08-10 14:30:00,28.63,28.68,28.56,28.65,327300.0,18.7427,18.7754,18.6969,18.7558,327300.0
2009-08-10 15:00:00,28.66,28.7,28.61,28.67,437900.0,18.7623,18.7885,18.7296,18.7689,437900.0
2009-08-10 15:30:00,28.67,28.78,28.64,28.69,751000.0,18.7689,18.8409,18.7492,18.782,751000.0
2009-08-11 09:30:00,28.54,28.63,28.3,28.61,490700.0,18.6838,18.7427,18.5266,18.7296,490700.0
2009-08-11 10:00:00,28.59,28.68,28.55,28.57,388000.0,18.7165,18.7754,18.6903,18.7034,388000.0
2009-08-11 10:30:00,28.56,28.64,28.51,28.57,261600.0,18.6969,18.7492,18.6641,18.7034,261600.0
2009-08-11 11:00:00,28.56,28.65,28.44,28.52,239800.0,18.6969,18.7558,18.6183,18.6707,239800.0
2009-08-11 11:30:00,28.51,28.58,28.48,28.57,181200.0,18.6641,18.7099,18.6445,18.7034,181200.0
2009-08-11 12:00:00,28.57,28.58,28.53,28.55,161600.0,18.7034,18.7099,18.6772,18.6903,161600.0
2009-08-11 12:30:00,28.54,28.6,28.45,28.46,179900.0,18.6838,18.723,18.6248,18.6314,179900.0
2009-08-11 13:00:00,28.46,28.49,28.4,28.48,187000.0,18.6314,18.651,18.5921,18.6445,187000.0
2009-08-11 13:30:00,28.49,28.5,28.44,28.44,143400.0,18.651,18.6576,18.6183,18.6183,143400.0
2009-08-11 14:00:00,28.45,28.58,28.44,28.56,249900.0,18.6248,18.7099,18.6183,18.6969,249900.0
2009-08-11 14:30:00,28.57,28.61,28.5,28.59,224400.0,18.7034,18.7296,18.6576,18.7165,224400.0
2009-08-11 15:00:00,28.6,28.63,28.53,28.57,204600.0,18.723,18.7427,18.6772,18.7034,204600.0
2009-08-11 15:30:00,28.58,28.58,28.42,28.48,640100.0,18.7099,18.7099,18.6052,18.6445,640100.0
2009-08-12 09:30:00,28.65,28.65,28.03,28.1,536200.0,18.7558,18.7558,18.3499,18.3957,536200.0
2009-08-12 10:00:00,28.11,28.31,27.92,28.31,832200.0,18.4023,18.5332,18.2779,18.5332,832200.0
2009-08-12 10:30:00,28.31,28.34,28.22,28.29,468000.0,18.5332,18.5528,18.4743,18.5201,468000.0
2009-08-12 11:00:00,28.28,28.39,28.26,28.38,303800.0,18.5136,18.5856,18.5005,18.579,303800.0
2009-08-12 11:30:00,28.39,28.42,28.11,28.15,643400.0,18.5856,18.6052,18.4023,18.4284,643400.0
2009-08-12 12:00:00,28.15,28.15,28.05,28.06,357100.0,18.4284,18.4284,18.363,18.3695,357100.0
2009-08-12 12:30:00,28.06,28.08,27.93,27.95,660400.0,18.3695,18.3826,18.2844,18.2975,660400.0
2009-08-12 13:00:00,27.95,27.98,27.89,27.94,391100.0,18.2975,18.3172,18.2582,18.291,391100.0
2009-08-12 13:30:00,27.94,27.96,27.85,27.93,498100.0,18.291,18.3041,18.2321,18.2844,498100.0
2009-08-12 14:00:00,27.93,27.96,27.84,27.84,355200.0,18.2844,18.3041,18.2255,18.2255,355200.0
2009-08-12 14:30:00,27.83,27.93,27.71,27.91,546900.0,18.219,18.2844,18.1404,18.2713,546900.0
2009-08-12 15:00:00,27.91,28.03,27.91,28.02,481000.0,18.2713,18.3499,18.2713,18.3433,481000.0
2009-08-12 15:30:00,28.01,28.1,27.94,28.0,2011200.0,18.3368,18.3957,18.291,18.3302,2011200.0
2009-08-13 09:30:00,28.16,28.37,27.97,28.3,740700.0,18.435,18.5725,18.3106,18.5266,740700.0
2009-08-13 10:00:00,28.3,28.34,28.03,28.24,804500.0,18.5266,18.5528,18.3499,18.4874,804500.0
2009-08-13 10:30:00,28.23,28.3,28.17,28.23,470400.0,18.4808,18.5266,18.4415,18.4808,470400.0
2009-08-13 11:00:00,28.24,28.39,28.21,28.35,354900.0,18.4874,18.5856,18.4677,18.5594,354900.0
2009-08-13 11:30:00,28.36,28.42,28.35,28.4,194500.0,18.5659,18.6052,18.5594,18.5921,194500.0
2009-08-13 12:00:00,28.4,28.4,28.37,28.39,143900.0,18.5921,18.5921,18.5725,18.5856,143900.0
2009-08-13 12:30:00,28.39,28.42,28.38,28.4,172200.0,18.5856,18.6052,18.579,18.5921,172200.0
2009-08-13 13:00:00,28.41,28.5,28.29,28.29,531700.0,18.5987,18.6576,18.5201,18.5201,531700.0
2009-08-13 13:30:00,28.3,28.32,28.18,28.21,233500.0,18.5266,18.5397,18.4481,18.4677,233500.0
2009-08-13 14:00:00,28.22,28.23,28.12,28.21,198800.0,18.4743,18.4808,18.4088,18.4677,198800.0
2009-08-13 14:30:00,28.21,28.29,28.17,28.19,266700.0,18.4677,18.5201,18.4415,18.4546,266700.0
2009-08-13 15:00:00,28.19,28.23,28.17,28.2,408300.0,18.4546,18.4808,18.4415,18.4612,408300.0
2009-08-13 15:30:00,28.2,28.24,28.17,28.2,820300.0,18.4612,18.4874,18.4415,18.4612,820300.0
2009-08-14 09:30:00,28.22,28.39,28.01,28.07,428500.0,18.4743,18.5856,18.3368,18.3761,428500.0
2009-08-14 10:00:00,28.07,28.07,27.67,27.67,455500.0,18.3761,18.3761,18.1142,18.1142,455500.0
2009-08-14 10:30:00,27.68,27.81,27.68,27.76,253600.0,18.1208,18.2059,18.1208,18.1731,253600.0
2009-08-14 11:00:00,27.76,27.77,27.67,27.69,244400.0,18.1731,18.1797,18.1142,18.1273,244400.0
2009-08-14 11:30:00,27.69,27.71,27.62,27.66,211500.0,18.1273,18.1404,18.0815,18.1077,211500.0
2009-08-14 12:00:00,27.66,27.66,27.58,27.6,153300.0,18.1077,18.1077,18.0553,18.0684,153300.0
2009-08-14 12:30:00,27.6,27.78,27.59,27.72,345000.0,18.0684,18.1862,18.0618,18.1469,345000.0
2009-08-14 13:00:00,27.72,27.73,27.63,27.66,243300.0,18.1469,18.1535,18.088,18.1077,243300.0
2009-08-14 13:30:00,27.66,27.73,27.63,27.73,157500.0,18.1077,18.1535,18.088,18.1535,157500.0
2009-08-14 14:00:00,27.74,27.77,27.7,27.71,139800.0,18.16,18.1797,18.1339,18.1404,139800.0
2009-08-14 14:30:00,27.71,27.76,27.7,27.74,260200.0,18.1404,18.1731,18.1339,18.16,260200.0
2009-08-14 15:00:00,27.74,27.83,27.74,27.77,245600.0,18.16,18.219,18.16,18.1797,245600.0
2009-08-14 15:30:00,27.77,27.84,27.7,27.84,949700.0,18.1797,18.2255,18.1339,18.2255,949700.0
2009-08-17 09:30:00,27.44,27.67,27.26,27.28,632600.0,17.9636,18.1142,17.8458,17.8589,632600.0
2009-08-17 10:00:00,27.28,27.3,27.05,27.13,434700.0,17.8589,17.872,17.7083,17.7607,434700.0
2009-08-17 10:30:00,27.13,27.16,27.03,27.08,284600.0,17.7607,17.7803,17.6952,17.728,284600.0
2009-08-17 11:00:00,27.1,27.14,27.04,27.07,274200.0,17.7411,17.7672,17.7018,17.7214,274200.0
2009-08-17 11:30:00,27.06,27.17,27.04,27.14,161100.0,17.7149,17.7869,17.7018,17.7672,161100.0
2009-08-17 12:00:00,27.14,27.14,27.05,27.06,111900.0,17.7672,17.7672,17.7083,17.7149,111900.0
2009-08-17 12:30:00,27.07,27.11,27.05,27.06,182300.0,17.7214,17.7476,17.7083,17.7149,182300.0
2009-08-17 13:00:00,27.06,27.08,27.03,27.07,148300.0,17.7149,17.728,17.6952,17.7214,148300.0
2009-08-17 13:30:00,27.06,27.13,27.03,27.1,164800.0,17.7149,17.7607,17.6952,17.7411,164800.0
2009-08-17 14:00:00,27.11,27.15,27.06,27.14,223200.0,17.7476,17.7738,17.7149,17.7672,223200.0
2009-08-17 14:30:00,27.14,27.15,27.07,27.1,361000.0,17.7672,17.7738,17.7214,17.7411,361000.0
2009-08-17 15:00:00,27.09,27.15,27.05,27.1,481200.0,17.7345,17.7738,17.7083,17.7411,481200.0
2009-08-17 15:30:00,27.09,27.1,27.03,27.07,941200.0,17.7345,17.7411,17.6952,17.7214,941200.0
2009-08-18 09:30:00,27.06,27.48,27.06,27.25,542100.0,17.8052,18.0816,17.8052,17.9302,542100.0
2009-08-18 10:00:00,27.26,27.33,27.19,27.19,281100.0,17.9368,17.9829,17.8908,17.8908,281100.0
2009-08-18 10:30:00,27.19,27.24,27.18,27.18,215700.0,17.8908,17.9237,17.8842,17.8842,215700.0
2009-08-18 11:00:00,27.18,27.32,27.17,27.31,185800.0,17.8842,17.9763,17.8776,17.9697,185800.0
2009-08-18 11:30:00,27.31,27.5,27.31,27.48,241300.0,17.9697,18.0947,17.9697,18.0816,241300.0
2009-08-18 12:00:00,27.47,27.54,27.44,27.46,204200.0,18.075,18.1211,18.0553,18.0684,204200.0
2009-08-18 12:30:00,27.47,27.49,27.44,27.48,125700.0,18.075,18.0882,18.0553,18.0816,125700.0
2009-08-18 13:00:00,27.49,27.61,27.48,27.61,244000.0,18.0882,18.1671,18.0816,18.1671,244000.0
2009-08-18 13:30:00,27.61,27.61,27.52,27.53,241600.0,18.1671,18.1671,18.1079,18.1145,241600.0
2009-08-18 14:00:00,27.54,27.54,27.45,27.48,198100.0,18.1211,18.1211,18.0618,18.0816,198100.0
2009-08-18 14:30:00,27.48,27.51,27.44,27.51,207100.0,18.0816,18.1013,18.0553,18.1013,207100.0
2009-08-18 15:00:00,27.51,27.57,27.5,27.56,232300.0,18.1013,18.1408,18.0947,18.1342,232300.0
2009-08-18 15:30:00,27.57,27.57,27.39,27.44,928900.0,18.1408,18.1408,18.0224,18.0553,928900.0
2009-08-19 09:30:00,27.13,27.47,27.13,27.23,535200.0,17.8513,18.075,17.8513,17.9171,535200.0
2009-08-19 10:00:00,27.23,27.5,27.23,27.49,414800.0,17.9171,18.0947,17.9171,18.0882,414800.0
2009-08-19 10:30:00,27.5,27.51,27.33,27.44,369700.0,18.0947,18.1013,17.9829,18.0553,369700.0
2009-08-19 11:00:00,27.44,27.52,27.39,27.4,235200.0,18.0553,18.1079,18.0224,18.0289,235200.0
2009-08-19 11:30:00,27.4,27.58,27.34,27.57,208900.0,18.0289,18.1474,17.9895,18.1408,208900.0
2009-08-19 12:00:00,27.58,27.78,27.58,27.71,318900.0,18.1474,18.279,18.1474,18.2329,318900.0
2009-08-19 12:30:00,27.71,27.72,27.58,27.58,295500.0,18.2329,18.2395,18.1474,18.1474,295500.0
2009-08-19 13:00:00,27.58,27.64,27.56,27.59,220800.0,18.1474,18.1869,18.1342,18.154,220800.0
2009-08-19 13:30:00,27.59,27.71,27.59,27.69,179600.0,18.154,18.2329,18.154,18.2198,179600.0
2009-08-19 14:00:00,27.69,27.73,27.65,27.66,148100.0,18.2198,18.2461,18.1934,18.2,148100.0
2009-08-19 14:30:00,27.67,27.73,27.64,27.71,234800.0,18.2066,18.2461,18.1869,18.2329,234800.0
2009-08-19 15:00:00,27.71,27.71,27.58,27.63,226000.0,18.2329,18.2329,18.1474,18.1803,226000.0
2009-08-19 15:30:00,27.63,27.68,27.57,27.67,585100.0,18.1803,18.2132,18.1408,18.2066,585100.0
2009-08-20 09:30:00,27.64,27.93,27.64,27.88,348600.0,18.1869,18.3777,18.1869,18.3448,348600.0
2009-08-20 10:00:00,27.88,27.95,27.82,27.85,224500.0,18.3448,18.3908,18.3053,18.325,224500.0
2009-08-20 10:30:00,27.85,27.89,27.75,27.76,152300.0,18.325,18.3514,18.2592,18.2658,152300.0
2009-08-20 11:00:00,27.76,27.76,27.68,27.7,120600.0,18.2658,18.2658,18.2132,18.2263,120600.0
2009-08-20 11:30:00,27.7,27.81,27.67,27.77,118400.0,18.2263,18.2987,18.2066,18.2724,118400.0
2009-08-20 12:00:00,27.78,27.8,27.71,27.74,82600.0,18.279,18.2921,18.2329,18.2527,82600.0
2009-08-20 12:30:00,27.74,27.76,27.7,27.74,99500.0,18.2527,18.2658,18.2263,18.2527,99500.0
2009-08-20 13:00:00,27.74,27.79,27.73,27.78,93600.0,18.2527,18.2856,18.2461,18.279,93600.0
2009-08-20 13:30:00,27.79,27.8,27.74,27.77,100100.0,18.2856,18.2921,18.2527,18.2724,100100.0
2009-08-20 14:00:00,27.76,27.81,27.74,27.78,149700.0,18.2658,18.2987,18.2527,18.279,149700.0
2009-08-20 14:30:00,27.79,27.86,27.77,27.84,130800.0,18.2856,18.3316,18.2724,18.3185,130800.0
2009-08-20 15:00:00,27.84,27.97,27.84,27.96,307200.0,18.3185,18.404,18.3185,18.3974,307200.0
2009-08-20 15:30:00,27.96,28.04,27.95,27.97,674400.0,18.3974,18.4501,18.3908,18.404,674400.0
2009-08-21 09:30:00,28.12,28.47,28.07,28.38,957400.0,18.5027,18.733,18.4698,18.6738,957400.0
2009-08-21 10:00:00,28.39,28.7,28.39,28.6,320900.0,18.6804,18.8843,18.6804,18.8185,320900.0
2009-08-21 10:30:00,28.6,28.63,28.47,28.47,249600.0,18.8185,18.8383,18.733,18.733,249600.0
2009-08-21 11:00:00,28.48,28.58,28.41,28.57,208900.0,18.7396,18.8054,18.6935,18.7988,208900.0
2009-08-21 11:30:00,28.58,28.65,28.57,28.61,161700.0,18.8054,18.8514,18.7988,18.8251,161700.0
2009-08-21 12:00:00,28.61,28.71,28.58,28.7,228800.0,18.8251,18.8909,18.8054,18.8843,228800.0
2009-08-21 12:30:00,28.7,28.72,28.61,28.62,100200.0,18.8843,18.8975,18.8251,18.8317,100200.0
2009-08-21 13:00:00,28.63,28.63,28.53,28.54,94100.0,18.8383,18.8383,18.7725,18.7791,94100.0
2009-08-21 13:30:00,28.53,28.58,28.52,28.54,120800.0,18.7725,18.8054,18.7659,18.7791,120800.0
2009-08-21 14:00:00,28.53,28.63,28.51,28.61,101400.0,18.7725,18.8383,18.7593,18.8251,101400.0
2009-08-21 14:30:00,28.61,28.65,28.57,28.6,109500.0,18.8251,18.8514,18.7988,18.8185,109500.0
2009-08-21 15:00:00,28.61,28.75,28.61,28.66,279000.0,18.8251,18.9172,18.8251,18.858,279000.0
2009-08-21 15:30:00,28.66,28.71,28.61,28.66,711800.0,18.858,18.8909,18.8251,18.858,711800.0
2009-08-24 09:30:00,28.8,29.5,28.67,29.13,724200.0,18.9501,19.4107,18.8646,19.1673,724200.0
2009-08-24 10:00:00,29.14,29.15,28.95,28.97,360300.0,19.1738,19.1804,19.0488,19.062,360300.0
2009-08-24 10:30:00,28.97,28.98,28.86,28.94,376400.0,19.062,19.0686,18.9896,19.0422,376400.0
2009-08-24 11:00:00,28.93,28.98,28.9,28.9,187800.0,19.0357,19.0686,19.0159,19.0159,187800.0
2009-08-24 11:30:00,28.9,28.98,28.9,28.92,226000.0,19.0159,19.0686,19.0159,19.0291,226000.0
2009-08-24 12:00:00,28.92,28.98,28.91,28.94,176800.0,19.0291,19.0686,19.0225,19.0422,176800.0
2009-08-24 12:30:00,28.94,28.95,28.7,28.73,336700.0,19.0422,19.0488,18.8843,18.9041,336700.0
2009-08-24 13:00:00,28.73,28.77,28.46,28.47,422400.0,18.9041,18.9304,18.7264,18.733,422400.0
2009-08-24 13:30:00,28.46,28.47,28.35,28.42,570200.0,18.7264,18.733,18.654,18.7001,570200.0
2009-08-24 14:00:00,28.41,28.43,28.39,28.39,174900.0,18.6935,18.7067,18.6804,18.6804,174900.0
2009-08-24 14:30:00,28.4,28.41,28.31,28.35,273000.0,18.6869,18.6935,18.6277,18.654,273000.0
2009-08-24 15:00:00,28.35,28.37,28.2,28.36,549300.0,18.654,18.6672,18.5553,18.6606,549300.0
2009-08-24 15:30:00,28.36,28.44,28.27,28.38,759600.0,18.6606,18.7133,18.6014,18.6738,759600.0
2009-08-25 09:30:00,28.37,28.63,28.26,28.37,452800.0,18.6672,18.8383,18.5948,18.6672,452800.0
2009-08-25 10:00:00,28.37,28.63,28.36,28.44,452700.0,18.6672,18.8383,18.6606,18.7133,452700.0
2009-08-25 10:30:00,28.44,28.45,28.29,28.35,267800.0,18.7133,18.7198,18.6146,18.654,267800.0
2009-08-25 11:00:00,28.35,28.36,28.3,28.34,165400.0,18.654,18.6606,18.6211,18.6475,165400.0
2009-08-25 11:30:00,28.34,28.43,28.34,28.36,127500.0,18.6475,18.7067,18.6475,18.6606,127500.0
2009-08-25 12:00:00,28.36,28.47,28.34,28.41,125600.0,18.6606,18.733,18.6475,18.6935,125600.0
2009-08-25 12:30:00,28.41,28.47,28.29,28.29,101200.0,18.6935,18.733,18.6146,18.6146,101200.0
2009-08-25 13:00:00,28.29,28.33,28.14,28.15,214700.0,18.6146,18.6409,18.5159,18.5224,214700.0
2009-08-25 13:30:00,28.15,28.16,28.07,28.08,223600.0,18.5224,18.529,18.4698,18.4764,223600.0
2009-08-25 14:00:00,28.07,28.1,28.02,28.03,215000.0,18.4698,18.4895,18.4369,18.4435,215000.0
2009-08-25 14:30:00,28.03,28.04,27.83,27.92,388200.0,18.4435,18.4501,18.3119,18.3711,388200.0
2009-08-25 15:00:00,27.92,27.97,27.89,27.9,465400.0,18.3711,18.404,18.3514,18.3579,465400.0
2009-08-25 15:30:00,27.9,27.9,27.7,27.75,1392300.0,18.3579,18.3579,18.2263,18.2592,1392300.0
2009-08-26 09:30:00,27.63,28.18,27.57,27.61,1024400.0,18.1803,18.5422,18.1408,18.1671,1024400.0
2009-08-26 10:00:00,27.59,27.74,27.59,27.62,925200.0,18.154,18.2527,18.154,18.1737,925200.0
2009-08-26 10:30:00,27.62,27.71,27.61,27.68,605800.0,18.1737,18.2329,18.1671,18.2132,605800.0
2009-08-26 11:00:00,27.68,27.82,27.67,27.8,1027800.0,18.2132,18.3053,18.2066,18.2921,1027800.0
2009-08-26 11:30:00,27.8,27.83,27.73,27.74,262600.0,18.2921,18.3119,18.2461,18.2527,262600.0
2009-08-26 12:00:00,27.74,27.74,27.67,27.67,277700.0,18.2527,18.2527,18.2066,18.2066,277700.0
2009-08-26 12:30:00,27.67,27.77,27.6,27.77,224800.0,18.2066,18.2724,18.1605,18.2724,224800.0
2009-08-26 13:00:00,27.77,27.81,27.73,27.8,228900.0,18.2724,18.2987,18.2461,18.2921,228900.0
2009-08-26 13:30:00,27.8,27.94,27.78,27.93,250500.0,18.2921,18.3843,18.279,18.3777,250500.0
2009-08-26 14:00:00,27.93,28.04,27.93,28.03,238700.0,18.3777,18.4501,18.3777,18.4435,238700.0
2009-08-26 14:30:00,28.03,28.07,27.9,27.9,413800.0,18.4435,18.4698,18.3579,18.3579,413800.0
2009-08-26 15:00:00,27.9,27.91,27.83,27.84,376800.0,18.3579,18.3645,18.3119,18.3185,376800.0
2009-08-26 15:30:00,27.85,27.9,27.81,27.89,965600.0,18.325,18.3579,18.2987,18.3514,965600.0
2009-08-27 09:30:00,27.75,28.03,27.71,27.75,320200.0,18.2592,18.4435,18.2329,18.2592,320200.0
2009-08-27 10:00:00,27.74,27.77,27.62,27.64,374100.0,18.2527,18.2724,18.1737,18.1869,374100.0
2009-08-27 10:30:00,27.64,27.74,27.6,27.63,279600.0,18.1869,18.2527,18.1605,18.1803,279600.0
2009-08-27 11:00:00,27.62,27.79,27.6,27.77,313700.0,18.1737,18.2856,18.1605,18.2724,313700.0
2009-08-27 11:30:00,27.76,27.84,27.74,27.84,146700.0,18.2658,18.3185,18.2527,18.3185,146700.0
2009-08-27 12:00:00,27.84,28.04,27.84,28.03,276900.0,18.3185,18.4501,18.3185,18.4435,276900.0
2009-08-27 12:30:00,28.03,28.07,27.97,28.0,108100.0,18.4435,18.4698,18.404,18.4237,108100.0
2009-08-27 13:00:00,28.0,28.03,27.93,27.94,109900.0,18.4237,18.4435,18.3777,18.3843,109900.0
2009-08-27 13:30:00,27.93,28.08,27.93,28.03,139000.0,18.3777,18.4764,18.3777,18.4435,139000.0
2009-08-27 14:00:00,28.03,28.2,28.03,28.15,345700.0,18.4435,18.5553,18.4435,18.5224,345700.0
2009-08-27 14:30:00,28.15,28.33,28.15,28.31,239800.0,18.5224,18.6409,18.5224,18.6277,239800.0
2009-08-27 15:00:00,28.31,28.31,28.2,28.22,275300.0,18.6277,18.6277,18.5553,18.5685,275300.0
2009-08-27 15:30:00,28.22,28.24,28.13,28.21,663700.0,18.5685,18.5817,18.5093,18.5619,663700.0
2009-08-28 09:30:00,28.54,28.98,28.54,28.57,725400.0,18.7791,19.0686,18.7791,18.7988,725400.0
2009-08-28 10:00:00,28.58,28.68,28.35,28.37,336600.0,18.8054,18.8712,18.654,18.6672,336600.0
2009-08-28 10:30:00,28.37,28.71,28.33,28.69,554000.0,18.6672,18.8909,18.6409,18.8777,554000.0
2009-08-28 11:00:00,28.68,28.76,28.56,28.74,510400.0,18.8712,18.9238,18.7922,18.9106,510400.0
2009-08-28 11:30:00,28.74,28.77,28.66,28.71,321500.0,18.9106,18.9304,18.858,18.8909,321500.0
2009-08-28 12:00:00,28.7,28.74,28.69,28.72,242700.0,18.8843,18.9106,18.8777,18.8975,242700.0
2009-08-28 12:30:00,28.71,28.76,28.7,28.7,206600.0,18.8909,18.9238,18.8843,18.8843,206600.0
2009-08-28 13:00:00,28.7,28.75,28.69,28.75,254700.0,18.8843,18.9172,18.8777,18.9172,254700.0
2009-08-28 13:30:00,28.75,28.77,28.66,28.69,387500.0,18.9172,18.9304,18.858,18.8777,387500.0
2009-08-28 14:00:00,28.69,28.76,28.59,28.63,618200.0,18.8777,18.9238,18.812,18.8383,618200.0
2009-08-28 14:30:00,28.64,28.75,28.59,28.71,308400.0,18.8449,18.9172,18.812,18.8909,308400.0
2009-08-28 15:00:00,28.71,28.76,28.69,28.7,390300.0,18.8909,18.9238,18.8777,18.8843,390300.0
2009-08-28 15:30:00,28.7,28.72,28.61,28.63,927700.0,18.8843,18.8975,18.8251,18.8383,927700.0
2009-08-31 09:30:00,28.4,28.66,28.14,28.28,407600.0,18.6869,18.858,18.5159,18.608,407600.0
2009-08-31 10:00:00,28.28,28.32,28.16,28.23,260900.0,18.608,18.6343,18.529,18.5751,260900.0
2009-08-31 10:30:00,28.23,28.41,28.2,28.4,286400.0,18.5751,18.6935,18.5553,18.6869,286400.0
2009-08-31 11:00:00,28.4,28.45,28.33,28.38,205100.0,18.6869,18.7198,18.6409,18.6738,205100.0
2009-08-31 11:30:00,28.38,28.46,28.32,28.32,123800.0,18.6738,18.7264,18.6343,18.6343,123800.0
2009-08-31 12:00:00,28.32,28.38,28.26,28.26,113400.0,18.6343,18.6738,18.5948,18.5948,113400.0
2009-08-31 12:30:00,28.27,28.32,28.18,28.32,220400.0,18.6014,18.6343,18.5422,18.6343,220400.0
2009-08-31 13:00:00,28.32,28.61,28.27,28.6,348500.0,18.6343,18.8251,18.6014,18.8185,348500.0
2009-08-31 13:30:00,28.6,28.62,28.52,28.53,293800.0,18.8185,18.8317,18.7659,18.7725,293800.0
2009-08-31 14:00:00,28.53,28.55,28.48,28.52,193400.0,18.7725,18.7856,18.7396,18.7659,193400.0
2009-08-31 14:30:00,28.52,28.74,28.52,28.71,361800.0,18.7659,18.9106,18.7659,18.8909,361800.0
2009-08-31 15:00:00,28.71,28.75,28.65,28.74,634000.0,18.8909,18.9172,18.8514,18.9106,634000.0
2009-08-31 15:30:00,28.75,28.89,28.71,28.85,1359000.0,18.9172,19.0093,18.8909,18.983,1359000.0
2009-09-01 09:30:00,28.67,29.02,28.51,28.97,655900.0,18.8646,19.0949,18.7593,19.062,655900.0
2009-09-01 10:00:00,28.98,29.05,28.75,28.89,520100.0,19.0686,19.1146,18.9172,19.0093,520100.0
2009-09-01 10:30:00,28.88,28.98,28.81,28.81,266100.0,19.0028,19.0686,18.9567,18.9567,266100.0
2009-09-01 11:00:00,28.81,28.85,28.45,28.46,507300.0,18.9567,18.983,18.7198,18.7264,507300.0
2009-09-01 11:30:00,28.46,28.46,28.26,28.28,367300.0,18.7264,18.7264,18.5948,18.608,367300.0
2009-09-01 12:00:00,28.27,28.38,28.16,28.22,221400.0,18.6014,18.6738,18.529,18.5685,221400.0
2009-09-01 12:30:00,28.22,28.22,28.07,28.09,258000.0,18.5685,18.5685,18.4698,18.483,258000.0
2009-09-01 13:00:00,28.1,28.12,27.93,28.0,296900.0,18.4895,18.5027,18.3777,18.4237,296900.0
2009-09-01 13:30:00,28.0,28.09,27.94,28.07,274200.0,18.4237,18.483,18.3843,18.4698,274200.0
2009-09-01 14:00:00,28.08,28.15,28.06,28.11,261400.0,18.4764,18.5224,18.4632,18.4961,261400.0
2009-09-01 14:30:00,28.11,28.17,28.07,28.1,262200.0,18.4961,18.5356,18.4698,18.4895,262200.0
2009-09-01 15:00:00,28.11,28.14,27.97,28.0,282400.0,18.4961,18.5159,18.404,18.4237,282400.0
2009-09-01 15:30:00,28.0,28.08,27.94,28.0,694800.0,18.4237,18.4764,18.3843,18.4237,694800.0
2009-09-02 09:30:00,27.97,28.17,27.52,27.8,506600.0,18.404,18.5356,18.1079,18.2921,506600.0
2009-09-02 10:00:00,27.78,27.93,27.68,27.71,415800.0,18.279,18.3777,18.2132,18.2329,415800.0
2009-09-02 10:30:00,27.7,27.82,27.63,27.81,375200.0,18.2263,18.3053,18.1803,18.2987,375200.0
2009-09-02 11:00:00,27.81,27.82,27.68,27.74,397700.0,18.2987,18.3053,18.2132,18.2527,397700.0
2009-09-02 11:30:00,27.74,27.78,27.68,27.7,347600.0,18.2527,18.279,18.2132,18.2263,347600.0
2009-09-02 12:00:00,27.7,27.74,27.63,27.67,268900.0,18.2263,18.2527,18.1803,18.2066,268900.0
2009-09-02 12:30:00,27.66,27.74,27.64,27.74,269000.0,18.2,18.2527,18.1869,18.2527,269000.0
2009-09-02 13:00:00,27.74,27.76,27.72,27.73,238400.0,18.2527,18.2658,18.2395,18.2461,238400.0
2009-09-02 13:30:00,27.72,27.73,27.71,27.72,139200.0,18.2395,18.2461,18.2329,18.2395,139200.0
2009-09-02 14:00:00,27.71,27.78,27.69,27.69,239200.0,18.2329,18.279,18.2198,18.2198,239200.0
2009-09-02 14:30:00,27.69,27.73,27.63,27.63,244600.0,18.2198,18.2461,18.1803,18.1803,244600.0
2009-09-02 15:00:00,27.63,27.67,27.57,27.61,371800.0,18.1803,18.2066,18.1408,18.1671,371800.0
2009-09-02 15:30:00,27.62,27.71,27.57,27.57,854600.0,18.1737,18.2329,18.1408,18.1408,854600.0
2009-09-03 09:30:00,27.74,27.93,27.57,27.72,583700.0,18.2527,18.3777,18.1408,18.2395,583700.0
2009-09-03 10:00:00,27.71,27.77,27.51,27.55,470600.0,18.2329,18.2724,18.1013,18.1276,470600.0
2009-09-03 10:30:00,27.56,27.63,27.54,27.56,227700.0,18.1342,18.1803,18.1211,18.1342,227700.0
2009-09-03 11:00:00,27.56,27.64,27.56,27.58,296200.0,18.1342,18.1869,18.1342,18.1474,296200.0
2009-09-03 11:30:00,27.58,27.64,27.55,27.6,205000.0,18.1474,18.1869,18.1276,18.1605,205000.0
2009-09-03 12:00:00,27.61,27.69,27.58,27.65,110300.0,18.1671,18.2198,18.1474,18.1934,110300.0
2009-09-03 12:30:00,27.66,27.68,27.63,27.65,90900.0,18.2,18.2132,18.1803,18.1934,90900.0
2009-09-03 13:00:00,27.65,27.71,27.62,27.71,216100.0,18.1934,18.2329,18.1737,18.2329,216100.0
2009-09-03 13:30:00,27.71,27.79,27.7,27.77,215800.0,18.2329,18.2856,18.2263,18.2724,215800.0
2009-09-03 14:00:00,27.77,27.81,27.75,27.81,248400.0,18.2724,18.2987,18.2592,18.2987,248400.0
2009-09-03 14:30:00,27.81,27.86,27.79,27.83,223200.0,18.2987,18.3316,18.2856,18.3119,223200.0
2009-09-03 15:00:00,27.83,27.88,27.82,27.85,251900.0,18.3119,18.3448,18.3053,18.325,251900.0
2009-09-03 15:30:00,27.85,28.07,27.85,28.04,811400.0,18.325,18.4698,18.325,18.4501,811400.0
2009-09-04 09:30:00,27.95,28.59,27.9,28.51,639900.0,18.3908,18.812,18.3579,18.7593,639900.0
2009-09-04 10:00:00,28.51,28.63,28.51,28.51,320100.0,18.7593,18.8383,18.7593,18.7593,320100.0
2009-09-04 10:30:00,28.51,28.59,28.44,28.5,267800.0,18.7593,18.812,18.7133,18.7527,267800.0
2009-09-04 11:00:00,28.5,28.57,28.48,28.56,261400.0,18.7527,18.7988,18.7396,18.7922,261400.0
2009-09-04 11:30:00,28.56,28.7,28.56,28.68,232000.0,18.7922,18.8843,18.7922,18.8712,232000.0
2009-09-04 12:00:00,28.67,28.8,28.67,28.75,225200.0,18.8646,18.9501,18.8646,18.9172,225200.0
2009-09-04 12:30:00,28.75,28.76,28.68,28.68,198700.0,18.9172,18.9238,18.8712,18.8712,198700.0
2009-09-04 13:00:00,28.69,28.75,28.64,28.73,202300.0,18.8777,18.9172,18.8449,18.9041,202300.0
2009-09-04 13:30:00,28.72,28.79,28.72,28.78,214200.0,18.8975,18.9435,18.8975,18.937,214200.0
2009-09-04 14:00:00,28.78,28.87,28.73,28.74,345400.0,18.937,18.9962,18.9041,18.9106,345400.0
2009-09-04 14:30:00,28.73,28.83,28.72,28.83,260600.0,18.9041,18.9699,18.8975,18.9699,260600.0
2009-09-04 15:00:00,28.83,28.87,28.75,28.78,306700.0,18.9699,18.9962,18.9172,18.937,306700.0
2009-09-04 15:30:00,28.77,28.91,28.76,28.89,1114100.0,18.9304,19.0225,18.9238,19.0093,1114100.0
2009-09-08 09:30:00,29.04,29.3,28.91,28.94,645100.0,19.108,19.2791,19.0225,19.0422,645100.0
2009-09-08 10:00:00,28.92,29.2,28.9,29.17,388000.0,19.0291,19.2133,19.0159,19.1936,388000.0
2009-09-08 10:30:00,29.18,29.21,28.97,29.0,221600.0,19.2002,19.2199,19.062,19.0817,221600.0
2009-09-08 11:00:00,29.0,29.0,28.81,28.81,256700.0,19.0817,19.0817,18.9567,18.9567,256700.0
2009-09-08 11:30:00,28.82,28.82,28.59,28.66,313700.0,18.9633,18.9633,18.812,18.858,313700.0
2009-09-08 12:00:00,28.66,28.66,28.56,28.56,284400.0,18.858,18.858,18.7922,18.7922,284400.0
2009-09-08 12:30:00,28.55,28.61,28.48,28.5,260900.0,18.7856,18.8251,18.7396,18.7527,260900.0
2009-09-08 13:00:00,28.49,28.67,28.45,28.64,370100.0,18.7462,18.8646,18.7198,18.8449,370100.0
2009-09-08 13:30:00,28.64,28.66,28.57,28.65,405700.0,18.8449,18.858,18.7988,18.8514,405700.0
2009-09-08 14:00:00,28.65,28.65,28.53,28.61,290900.0,18.8514,18.8514,18.7725,18.8251,290900.0
2009-09-08 14:30:00,28.61,28.7,28.53,28.68,580800.0,18.8251,18.8843,18.7725,18.8712,580800.0
2009-09-08 15:00:00,28.68,28.75,28.65,28.73,336100.0,18.8712,18.9172,18.8514,18.9041,336100.0
2009-09-08 15:30:00,28.73,28.78,28.71,28.75,620600.0,18.9041,18.937,18.8909,18.9172,620600.0
2009-09-09 09:30:00,28.79,28.92,28.5,28.71,538600.0,18.9435,19.0291,18.7527,18.8909,538600.0
2009-09-09 10:00:00,28.73,28.9,28.73,28.9,293000.0,18.9041,19.0159,18.9041,19.0159,293000.0
2009-09-09 10:30:00,28.9,28.91,28.81,28.86,198200.0,19.0159,19.0225,18.9567,18.9896,198200.0
2009-09-09 11:00:00,28.86,28.88,28.73,28.79,214400.0,18.9896,19.0028,18.9041,18.9435,214400.0
2009-09-09 11:30:00,28.8,28.8,28.61,28.63,367700.0,18.9501,18.9501,18.8251,18.8383,367700.0
2009-09-09 12:00:00,28.63,28.64,28.58,28.59,197400.0,18.8383,18.8449,18.8054,18.812,197400.0
2009-09-09 12:30:00,28.58,28.63,28.58,28.62,102100.0,18.8054,18.8383,18.8054,18.8317,102100.0
2009-09-09 13:00:00,28.62,28.67,28.56,28.57,229000.0,18.8317,18.8646,18.7922,18.7988,229000.0
2009-09-09 13:30:00,28.58,28.58,28.53,28.56,191000.0,18.8054,18.8054,18.7725,18.7922,191000.0
2009-09-09 14:00:00,28.56,28.56,28.45,28.52,207000.0,18.7922,18.7922,18.7198,18.7659,207000.0
2009-09-09 14:30:00,28.52,28.61,28.5,28.54,239500.0,18.7659,18.8251,18.7527,18.7791,239500.0
2009-09-09 15:00:00,28.53,28.65,28.53,28.62,238400.0,18.7725,18.8514,18.7725,18.8317,238400.0
2009-09-09 15:30:00,28.63,28.74,28.62,28.64,469000.0,18.8383,18.9106,18.8317,18.8449,469000.0
2009-09-10 09:30:00,28.5,28.63,28.31,28.54,349300.0,18.7527,18.8383,18.6277,18.7791,349300.0
2009-09-10 10:00:00,28.54,28.59,28.44,28.5,231200.0,18.7791,18.812,18.7133,18.7527,231200.0
2009-09-10 10:30:00,28.51,28.65,28.5,28.65,210300.0,18.7593,18.8514,18.7527,18.8514,210300.0
2009-09-10 11:00:00,28.65,28.66,28.59,28.64,174400.0,18.8514,18.858,18.812,18.8449,174400.0
2009-09-10 11:30:00,28.65,28.65,28.55,28.56,238200.0,18.8514,18.8514,18.7856,18.7922,238200.0
2009-09-10 12:00:00,28.56,28.67,28.55,28.62,160400.0,18.7922,18.8646,18.7856,18.8317,160400.0
2009-09-10 12:30:00,28.62,28.72,28.62,28.72,119600.0,18.8317,18.8975,18.8317,18.8975,119600.0
2009-09-10 13:00:00,28.72,28.83,28.71,28.74,366000.0,18.8975,18.9699,18.8909,18.9106,366000.0
2009-09-10 13:30:00,28.74,28.89,28.7,28.88,254600.0,18.9106,19.0093,18.8843,19.0028,254600.0
2009-09-10 14:00:00,28.88,28.93,28.84,28.89,210500.0,19.0028,19.0357,18.9764,19.0093,210500.0
2009-09-10 14:30:00,28.9,28.92,28.85,28.92,164600.0,19.0159,19.0291,18.983,19.0291,164600.0
2009-09-10 15:00:00,28.91,28.92,28.82,28.9,317000.0,19.0225,19.0291,18.9633,19.0159,317000.0
2009-09-10 15:30:00,28.9,29.04,28.89,29.01,605600.0,19.0159,19.108,19.0093,19.0883,605600.0
2009-09-11 09:30:00,28.83,29.18,28.83,29.17,616600.0,18.9699,19.2002,18.9699,19.1936,616600.0
2009-09-11 10:00:00,29.17,29.29,29.08,29.27,350300.0,19.1936,19.2725,19.1344,19.2594,350300.0
2009-09-11 10:30:00,29.27,29.31,29.16,29.22,231300.0,19.2594,19.2857,19.187,19.2265,231300.0
2009-09-11 11:00:00,29.22,29.26,29.03,29.05,271700.0,19.2265,19.2528,19.1015,19.1146,271700.0
2009-09-11 11:30:00,29.05,29.13,29.0,29.04,264200.0,19.1146,19.1673,19.0817,19.108,264200.0
2009-09-11 12:00:00,29.04,29.11,29.01,29.05,253300.0,19.108,19.1541,19.0883,19.1146,253300.0
2009-09-11 12:30:00,29.04,29.07,28.91,28.94,294800.0,19.108,19.1278,19.0225,19.0422,294800.0
2009-09-11 13:00:00,28.94,28.95,28.9,28.92,123600.0,19.0422,19.0488,19.0159,19.0291,123600.0
2009-09-11 13:30:00,28.91,28.97,28.89,28.89,123100.0,19.0225,19.062,19.0093,19.0093,123100.0
2009-09-11 14:00:00,28.89,29.03,28.89,29.03,222500.0,19.0093,19.1015,19.0093,19.1015,222500.0
2009-09-11 14:30:00,29.03,29.05,28.98,29.03,131400.0,19.1015,19.1146,19.0686,19.1015,131400.0
2009-09-11 15:00:00,29.02,29.09,28.99,29.09,184500.0,19.0949,19.1409,19.0751,19.1409,184500.0
2009-09-11 15:30:00,29.09,29.1,28.98,28.99,485700.0,19.1409,19.1475,19.0686,19.0751,485700.0
2009-09-14 09:30:00,28.72,28.96,28.61,28.7,326500.0,18.8975,19.0554,18.8251,18.8843,326500.0
2009-09-14 10:00:00,28.7,28.73,28.63,28.66,181500.0,18.8843,18.9041,18.8383,18.858,181500.0
2009-09-14 10:30:00,28.65,28.71,28.59,28.61,196300.0,18.8514,18.8909,18.812,18.8251,196300.0
2009-09-14 11:00:00,28.62,28.72,28.6,28.7,169100.0,18.8317,18.8975,18.8185,18.8843,169100.0
2009-09-14 11:30:00,28.7,28.77,28.62,28.67,139800.0,18.8843,18.9304,18.8317,18.8646,139800.0
2009-09-14 12:00:00,28.67,28.7,28.61,28.62,120600.0,18.8646,18.8843,18.8251,18.8317,120600.0
2009-09-14 12:30:00,28.62,28.63,28.58,28.62,112900.0,18.8317,18.8383,18.8054,18.8317,112900.0
2009-09-14 13:00:00,28.61,28.69,28.61,28.66,164300.0,18.8251,18.8777,18.8251,18.858,164300.0
2009-09-14 13:30:00,28.65,28.68,28.6,28.62,230900.0,18.8514,18.8712,18.8185,18.8317,230900.0
2009-09-14 14:00:00,28.63,28.66,28.6,28.65,294000.0,18.8383,18.858,18.8185,18.8514,294000.0
2009-09-14 14:30:00,28.65,28.67,28.61,28.63,185400.0,18.8514,18.8646,18.8251,18.8383,185400.0
2009-09-14 15:00:00,28.64,28.64,28.58,28.58,353300.0,18.8449,18.8449,18.8054,18.8054,353300.0
2009-09-14 15:30:00,28.58,28.67,28.56,28.62,802100.0,18.8054,18.8646,18.7922,18.8317,802100.0
2009-09-15 09:30:00,28.68,28.94,28.55,28.7,622600.0,18.8712,19.0422,18.7856,18.8843,622600.0
2009-09-15 10:00:00,28.7,28.72,28.48,28.51,524900.0,18.8843,18.8975,18.7396,18.7593,524900.0
2009-09-15 10:30:00,28.51,28.62,28.42,28.6,280600.0,18.7593,18.8317,18.7001,18.8185,280600.0
2009-09-15 11:00:00,28.59,28.63,28.51,28.51,161600.0,18.812,18.8383,18.7593,18.7593,161600.0
2009-09-15 11:30:00,28.51,28.6,28.49,28.49,180000.0,18.7593,18.8185,18.7462,18.7462,180000.0
2009-09-15 12:00:00,28.5,28.62,28.46,28.59,170300.0,18.7527,18.8317,18.7264,18.812,170300.0
2009-09-15 12:30:00,28.59,28.8,28.54,28.8,298600.0,18.812,18.9501,18.7791,18.9501,298600.0
2009-09-15 13:00:00,28.8,28.92,28.76,28.91,297800.0,18.9501,19.0291,18.9238,19.0225,297800.0
2009-09-15 13:30:00,28.91,29.07,28.89,29.07,327300.0,19.0225,19.1278,19.0093,19.1278,327300.0
2009-09-15 14:00:00,29.06,29.24,29.06,29.23,571000.0,19.1212,19.2396,19.1212,19.2331,571000.0
2009-09-15 14:30:00,29.23,29.27,29.15,29.25,363000.0,19.2331,19.2594,19.1804,19.2462,363000.0
2009-09-15 15:00:00,29.25,29.26,29.15,29.24,392100.0,19.2462,19.2528,19.1804,19.2396,392100.0
2009-09-15 15:30:00,29.23,29.24,29.15,29.17,767900.0,19.2331,19.2396,19.1804,19.1936,767900.0
2009-09-16 09:30:00,29.33,29.37,28.99,29.21,411800.0,19.2989,19.3252,19.0751,19.2199,411800.0
2009-09-16 10:00:00,29.21,29.22,29.02,29.12,321400.0,19.2199,19.2265,19.0949,19.1607,321400.0
2009-09-16 10:30:00,29.14,29.23,29.09,29.15,262600.0,19.1738,19.2331,19.1409,19.1804,262600.0
2009-09-16 11:00:00,29.16,29.19,29.07,29.14,379200.0,19.187,19.2067,19.1278,19.1738,379200.0
2009-09-16 11:30:00,29.14,29.36,29.13,29.35,218500.0,19.1738,19.3186,19.1673,19.312,218500.0
2009-09-16 12:00:00,29.35,29.41,29.31,29.33,237000.0,19.312,19.3515,19.2857,19.2989,237000.0
2009-09-16 12:30:00,29.32,29.33,29.08,29.08,314400.0,19.2923,19.2989,19.1344,19.1344,314400.0
2009-09-16 13:00:00,29.08,29.16,29.07,29.12,328300.0,19.1344,19.187,19.1278,19.1607,328300.0
2009-09-16 13:30:00,29.13,29.27,29.11,29.24,186200.0,19.1673,19.2594,19.1541,19.2396,186200.0
2009-09-16 14:00:00,29.24,29.42,29.24,29.42,342300.0,19.2396,19.3581,19.2396,19.3581,342300.0
2009-09-16 14:30:00,29.42,29.49,29.37,29.37,524000.0,19.3581,19.4041,19.3252,19.3252,524000.0
2009-09-16 15:00:00,29.37,29.47,29.34,29.45,514600.0,19.3252,19.391,19.3054,19.3778,514600.0
2009-09-16 15:30:00,29.44,29.5,29.42,29.43,793100.0,19.3712,19.4107,19.3581,19.3647,793100.0
2009-09-17 09:30:00,29.38,29.42,29.0,29.04,560600.0,19.3318,19.3581,19.0817,19.108,560600.0
2009-09-17 10:00:00,29.04,29.1,28.76,28.8,490600.0,19.108,19.1475,18.9238,18.9501,490600.0
2009-09-17 10:30:00,28.8,28.8,28.67,28.77,383400.0,18.9501,18.9501,18.8646,18.9304,383400.0
2009-09-17 11:00:00,28.76,28.77,28.59,28.63,375300.0,18.9238,18.9304,18.812,18.8383,375300.0
2009-09-17 11:30:00,28.63,28.67,28.46,28.51,417200.0,18.8383,18.8646,18.7264,18.7593,417200.0
2009-09-17 12:00:00,28.51,28.63,28.51,28.59,219800.0,18.7593,18.8383,18.7593,18.812,219800.0
2009-09-17 12:30:00,28.58,28.66,28.55,28.61,206400.0,18.8054,18.858,18.7856,18.8251,206400.0
2009-09-17 13:00:00,28.61,28.72,28.55,28.58,209100.0,18.8251,18.8975,18.7856,18.8054,209100.0
2009-09-17 13:30:00,28.59,28.63,28.58,28.61,118200.0,18.812,18.8383,18.8054,18.8251,118200.0
2009-09-17 14:00:00,28.6,28.68,28.6,28.65,177100.0,18.8185,18.8712,18.8185,18.8514,177100.0
2009-09-17 14:30:00,28.65,28.77,28.63,28.75,395500.0,18.8514,18.9304,18.8383,18.9172,395500.0
2009-09-17 15:00:00,28.73,28.85,28.73,28.85,377500.0,18.9041,18.983,18.9041,18.983,377500.0
2009-09-17 15:30:00,28.84,28.86,28.66,28.7,1166500.0,18.9764,18.9896,18.858,18.8843,1166500.0
2009-09-18 09:30:00,28.85,29.15,28.7,28.98,1088200.0,18.983,19.1804,18.8843,19.0686,1088200.0
2009-09-18 10:00:00,28.99,29.24,28.94,29.2,216600.0,19.0751,19.2396,19.0422,19.2133,216600.0
2009-09-18 10:30:00,29.21,29.36,29.19,29.34,312600.0,19.2199,19.3186,19.2067,19.3054,312600.0
2009-09-18 11:00:00,29.35,29.36,29.27,29.31,341100.0,19.312,19.3186,19.2594,19.2857,341100.0
2009-09-18 11:30:00,29.31,29.34,29.24,29.3,286600.0,19.2857,19.3054,19.2396,19.2791,286600.0
2009-09-18 12:00:00,29.3,29.3,29.19,29.2,166200.0,19.2791,19.2791,19.2067,19.2133,166200.0
2009-09-18 12:30:00,29.19,29.27,29.19,29.19,160800.0,19.2067,19.2594,19.2067,19.2067,160800.0
2009-09-18 13:00:00,29.2,29.24,29.1,29.1,256300.0,19.2133,19.2396,19.1475,19.1475,256300.0
2009-09-18 13:30:00,29.11,29.11,29.04,29.08,213700.0,19.1541,19.1541,19.108,19.1344,213700.0
2009-09-18 14:00:00,29.08,29.21,29.06,29.2,218500.0,19.1344,19.2199,19.1212,19.2133,218500.0
2009-09-18 14:30:00,29.2,29.3,29.16,29.19,262400.0,19.2133,19.2791,19.187,19.2067,262400.0
2009-09-18 15:00:00,29.18,29.2,29.06,29.06,391400.0,19.2002,19.2133,19.1212,19.1212,391400.0
2009-09-18 15:30:00,29.06,29.1,28.99,29.09,1171800.0,19.1212,19.1475,19.0751,19.1409,1171800.0
2009-09-21 09:30:00,28.74,28.97,28.32,28.33,498700.0,18.9106,19.062,18.6343,18.6409,498700.0
2009-09-21 10:00:00,28.33,28.36,28.27,28.32,376100.0,18.6409,18.6606,18.6014,18.6343,376100.0
2009-09-21 10:30:00,28.32,28.36,28.24,28.35,355100.0,18.6343,18.6606,18.5817,18.654,355100.0
2009-09-21 11:00:00,28.34,28.56,28.33,28.54,412900.0,18.6475,18.7922,18.6409,18.7791,412900.0
2009-09-21 11:30:00,28.54,28.58,28.46,28.49,165700.0,18.7791,18.8054,18.7264,18.7462,165700.0
2009-09-21 12:00:00,28.5,28.56,28.47,28.47,164400.0,18.7527,18.7922,18.733,18.733,164400.0
2009-09-21 12:30:00,28.47,28.56,28.47,28.52,174500.0,18.733,18.7922,18.733,18.7659,174500.0
2009-09-21 13:00:00,28.52,28.63,28.52,28.62,213800.0,18.7659,18.8383,18.7659,18.8317,213800.0
2009-09-21 13:30:00,28.61,28.76,28.61,28.72,240500.0,18.8251,18.9238,18.8251,18.8975,240500.0
2009-09-21 14:00:00,28.72,28.74,28.69,28.73,188800.0,18.8975,18.9106,18.8777,18.9041,188800.0
2009-09-21 14:30:00,28.73,28.83,28.72,28.78,349000.0,18.9041,18.9699,18.8975,18.937,349000.0
2009-09-21 15:00:00,28.78,28.87,28.77,28.83,256700.0,18.937,18.9962,18.9304,18.9699,256700.0
2009-09-21 15:30:00,28.83,28.88,28.76,28.84,992600.0,18.9699,19.0028,18.9238,18.9764,992600.0
2009-09-22 09:30:00,28.98,28.98,28.6,28.74,351700.0,19.0686,19.0686,18.8185,18.9106,351700.0
2009-09-22 10:00:00,28.74,28.87,28.7,28.75,272700.0,18.9106,18.9962,18.8843,18.9172,272700.0
2009-09-22 10:30:00,28.75,28.77,28.65,28.75,142600.0,18.9172,18.9304,18.8514,18.9172,142600.0
2009-09-22 11:00:00,28.74,28.87,28.74,28.8,157300.0,18.9106,18.9962,18.9106,18.9501,157300.0
2009-09-22 11:30:00,28.8,28.83,28.75,28.83,126200.0,18.9501,18.9699,18.9172,18.9699,126200.0
2009-09-22 12:00:00,28.83,28.95,28.83,28.92,172700.0,18.9699,19.0488,18.9699,19.0291,172700.0
2009-09-22 12:30:00,28.93,28.93,28.82,28.88,261200.0,19.0357,19.0357,18.9633,19.0028,261200.0
2009-09-22 13:00:00,28.88,28.95,28.85,28.92,219900.0,19.0028,19.0488,18.983,19.0291,219900.0
2009-09-22 13:30:00,28.92,28.92,28.86,28.89,103200.0,19.0291,19.0291,18.9896,19.0093,103200.0
2009-09-22 14:00:00,28.89,28.93,28.88,28.91,99900.0,19.0093,19.0357,19.0028,19.0225,99900.0
2009-09-22 14:30:00,28.91,28.93,28.89,28.92,155400.0,19.0225,19.0357,19.0093,19.0291,155400.0
2009-09-22 15:00:00,28.91,29.0,28.86,28.99,195100.0,19.0225,19.0817,18.9896,19.0751,195100.0
2009-09-22 15:30:00,29.0,29.0,28.88,28.9,555500.0,19.0817,19.0817,19.0028,19.0159,555500.0
2009-09-23 09:30:00,29.02,29.02,28.73,28.77,242600.0,19.0949,19.0949,18.9041,18.9304,242600.0
2009-09-23 10:00:00,28.78,28.83,28.75,28.77,115800.0,18.937,18.9699,18.9172,18.9304,115800.0
2009-09-23 10:30:00,28.76,28.79,28.6,28.69,192200.0,18.9238,18.9435,18.8185,18.8777,192200.0
2009-09-23 11:00:00,28.68,28.91,28.68,28.9,183900.0,18.8712,19.0225,18.8712,19.0159,183900.0
2009-09-23 11:30:00,28.89,28.9,28.84,28.87,184900.0,19.0093,19.0159,18.9764,18.9962,184900.0
2009-09-23 12:00:00,28.87,28.94,28.87,28.89,120300.0,18.9962,19.0422,18.9962,19.0093,120300.0
2009-09-23 12:30:00,28.88,28.9,28.84,28.87,77800.0,19.0028,19.0159,18.9764,18.9962,77800.0
2009-09-23 13:00:00,28.86,28.87,28.75,28.75,142400.0,18.9896,18.9962,18.9172,18.9172,142400.0
2009-09-23 13:30:00,28.75,28.78,28.73,28.77,108300.0,18.9172,18.937,18.9041,18.9304,108300.0
2009-09-23 14:00:00,28.77,28.95,28.74,28.95,171200.0,18.9304,19.0488,18.9106,19.0488,171200.0
2009-09-23 14:30:00,28.95,29.0,28.85,28.86,253000.0,19.0488,19.0817,18.983,18.9896,253000.0
2009-09-23 15:00:00,28.86,28.95,28.74,28.79,299200.0,18.9896,19.0488,18.9106,18.9435,299200.0
2009-09-23 15:30:00,28.79,28.79,28.49,28.52,980200.0,18.9435,18.9435,18.7462,18.7659,980200.0
2009-09-24 09:30:00,28.55,28.7,28.34,28.42,271000.0,18.7856,18.8843,18.6475,18.7001,271000.0
2009-09-24 10:00:00,28.42,28.42,28.18,28.24,242700.0,18.7001,18.7001,18.5422,18.5817,242700.0
2009-09-24 10:30:00,28.24,28.24,28.04,28.05,415200.0,18.5817,18.5817,18.4501,18.4566,415200.0
2009-09-24 11:00:00,28.05,28.11,27.97,28.02,291200.0,18.4566,18.4961,18.404,18.4369,291200.0
2009-09-24 11:30:00,28.02,28.07,27.91,27.95,319700.0,18.4369,18.4698,18.3645,18.3908,319700.0
2009-09-24 12:00:00,27.95,27.97,27.91,27.95,248000.0,18.3908,18.404,18.3645,18.3908,248000.0
2009-09-24 12:30:00,27.95,27.97,27.91,27.95,151600.0,18.3908,18.404,18.3645,18.3908,151600.0
2009-09-24 13:00:00,27.95,27.97,27.93,27.95,234000.0,18.3908,18.404,18.3777,18.3908,234000.0
2009-09-24 13:30:00,27.96,28.03,27.89,28.01,205400.0,18.3974,18.4435,18.3514,18.4303,205400.0
2009-09-24 14:00:00,28.01,28.02,27.97,28.01,147400.0,18.4303,18.4369,18.404,18.4303,147400.0
2009-09-24 14:30:00,28.02,28.04,27.98,28.03,163600.0,18.4369,18.4501,18.4106,18.4435,163600.0
2009-09-24 15:00:00,28.02,28.08,28.01,28.02,295700.0,18.4369,18.4764,18.4303,18.4369,295700.0
2009-09-24 15:30:00,28.02,28.03,27.92,27.95,896000.0,18.4369,18.4435,18.3711,18.3908,896000.0
2009-09-25 09:30:00,27.93,28.01,27.62,27.68,660800.0,18.3777,18.4303,18.1737,18.2132,660800.0
2009-09-25 10:00:00,27.68,27.7,27.61,27.62,448100.0,18.2132,18.2263,18.1671,18.1737,448100.0
2009-09-25 10:30:00,27.61,27.61,27.41,27.47,553500.0,18.1671,18.1671,18.0355,18.075,553500.0
2009-09-25 11:00:00,27.47,27.51,27.39,27.44,482900.0,18.075,18.1013,18.0224,18.0553,482900.0
2009-09-25 11:30:00,27.44,27.45,27.35,27.37,431900.0,18.0553,18.0618,17.996,18.0092,431900.0
2009-09-25 12:00:00,27.37,27.4,27.14,27.14,725100.0,18.0092,18.0289,17.8579,17.8579,725100.0
2009-09-25 12:30:00,27.15,27.17,27.05,27.14,638000.0,17.8644,17.8776,17.7986,17.8579,638000.0
2009-09-25 13:00:00,27.15,27.18,27.11,27.14,454500.0,17.8644,17.8842,17.8381,17.8579,454500.0
2009-09-25 13:30:00,27.15,27.18,27.07,27.18,365600.0,17.8644,17.8842,17.8118,17.8842,365600.0
2009-09-25 14:00:00,27.18,27.26,27.14,27.26,373400.0,17.8842,17.9368,17.8579,17.9368,373400.0
2009-09-25 14:30:00,27.25,27.36,27.24,27.35,350800.0,17.9302,18.0026,17.9237,17.996,350800.0
2009-09-25 15:00:00,27.36,27.42,27.34,27.37,423200.0,18.0026,18.0421,17.9895,18.0092,423200.0
2009-09-25 15:30:00,27.38,27.42,27.31,27.33,1117300.0,18.0158,18.0421,17.9697,17.9829,1117300.0
2009-09-28 09:30:00,27.36,27.6,27.21,27.51,328600.0,18.0026,18.1605,17.9039,18.1013,328600.0
2009-09-28 10:00:00,27.51,27.6,27.49,27.53,269000.0,18.1013,18.1605,18.0882,18.1145,269000.0
2009-09-28 10:30:00,27.53,27.69,27.49,27.68,258800.0,18.1145,18.2198,18.0882,18.2132,258800.0
2009-09-28 11:00:00,27.68,27.69,27.63,27.68,169700.0,18.2132,18.2198,18.1803,18.2132,169700.0
2009-09-28 11:30:00,27.69,27.71,27.66,27.7,268600.0,18.2198,18.2329,18.2,18.2263,268600.0
2009-09-28 12:00:00,27.7,27.76,27.69,27.7,200300.0,18.2263,18.2658,18.2198,18.2263,200300.0
2009-09-28 12:30:00,27.69,27.7,27.69,27.7,141300.0,18.2198,18.2263,18.2198,18.2263,141300.0
2009-09-28 13:00:00,27.7,27.7,27.69,27.7,140500.0,18.2263,18.2263,18.2198,18.2263,140500.0
2009-09-28 13:30:00,27.7,27.75,27.64,27.66,259200.0,18.2263,18.2592,18.1869,18.2,259200.0
2009-09-28 14:00:00,27.65,27.67,27.63,27.67,200700.0,18.1934,18.2066,18.1803,18.2066,200700.0
2009-09-28 14:30:00,27.67,27.75,27.66,27.7,160300.0,18.2066,18.2592,18.2,18.2263,160300.0
2009-09-28 15:00:00,27.7,27.73,27.68,27.7,284600.0,18.2263,18.2461,18.2132,18.2263,284600.0
2009-09-28 15:30:00,27.69,27.7,27.67,27.7,588400.0,18.2198,18.2263,18.2066,18.2263,588400.0
2009-09-29 09:30:00,27.77,27.87,27.65,27.82,488600.0,18.2724,18.3382,18.1934,18.3053,488600.0
2009-09-29 10:00:00,27.83,27.83,27.59,27.79,611300.0,18.3119,18.3119,18.154,18.2856,611300.0
2009-09-29 10:30:00,27.78,27.83,27.65,27.65,357800.0,18.279,18.3119,18.1934,18.1934,357800.0
2009-09-29 11:00:00,27.65,27.79,27.61,27.77,357400.0,18.1934,18.2856,18.1671,18.2724,357400.0
2009-09-29 11:30:00,27.78,27.92,27.77,27.89,365800.0,18.279,18.3711,18.2724,18.3514,365800.0
2009-09-29 12:00:00,27.9,28.07,27.89,28.01,313400.0,18.3579,18.4698,18.3514,18.4303,313400.0
2009-09-29 12:30:00,28.01,28.16,28.01,28.15,228800.0,18.4303,18.529,18.4303,18.5224,228800.0
2009-09-29 13:00:00,28.14,28.19,28.09,28.11,178600.0,18.5159,18.5488,18.483,18.4961,178600.0
2009-09-29 13:30:00,28.11,28.11,28.02,28.06,164700.0,18.4961,18.4961,18.4369,18.4632,164700.0
2009-09-29 14:00:00,28.06,28.07,27.99,28.05,145200.0,18.4632,18.4698,18.4172,18.4566,145200.0
2009-09-29 14:30:00,28.05,28.26,28.03,28.23,331400.0,18.4566,18.5948,18.4435,18.5751,331400.0
2009-09-29 15:00:00,28.23,28.25,28.16,28.19,485800.0,18.5751,18.5882,18.529,18.5488,485800.0
2009-09-29 15:30:00,28.19,28.33,28.18,28.2,1227300.0,18.5488,18.6409,18.5422,18.5553,1227300.0
2009-09-30 09:30:00,28.89,29.19,28.64,28.74,1333300.0,19.0093,19.2067,18.8449,18.9106,1333300.0
2009-09-30 10:00:00,28.74,28.8,28.54,28.71,1101300.0,18.9106,18.9501,18.7791,18.8909,1101300.0
2009-09-30 10:30:00,28.71,28.89,28.63,28.87,556800.0,18.8909,19.0093,18.8383,18.9962,556800.0
2009-09-30 11:00:00,28.88,29.17,28.87,29.16,674000.0,19.0028,19.1936,18.9962,19.187,674000.0
2009-09-30 11:30:00,29.16,29.3,29.12,29.25,521800.0,19.187,19.2791,19.1607,19.2462,521800.0
2009-09-30 12:00:00,29.24,29.26,29.14,29.2,358800.0,19.2396,19.2528,19.1738,19.2133,358800.0
2009-09-30 12:30:00,29.21,29.29,29.13,29.13,560700.0,19.2199,19.2725,19.1673,19.1673,560700.0
2009-09-30 13:00:00,29.13,29.2,29.09,29.17,657200.0,19.1673,19.2133,19.1409,19.1936,657200.0
2009-09-30 13:30:00,29.17,29.18,28.99,28.99,457200.0,19.1936,19.2002,19.0751,19.0751,457200.0
2009-09-30 14:00:00,28.99,29.16,28.96,29.15,332400.0,19.0751,19.187,19.0554,19.1804,332400.0
2009-09-30 14:30:00,29.16,29.3,29.11,29.14,405500.0,19.187,19.2791,19.1541,19.1738,405500.0
2009-09-30 15:00:00,29.14,29.15,29.04,29.1,601500.0,19.1738,19.1804,19.108,19.1475,601500.0
2009-09-30 15:30:00,29.1,29.27,29.09,29.18,1333300.0,19.1475,19.2594,19.1409,19.2002,1333300.0
2009-10-01 09:30:00,29.05,29.21,28.75,28.93,547500.0,19.1146,19.2199,18.9172,19.0357,547500.0
2009-10-01 10:00:00,28.93,28.99,28.7,28.71,375000.0,19.0357,19.0751,18.8843,18.8909,375000.0
2009-10-01 10:30:00,28.71,28.91,28.68,28.85,378500.0,18.8909,19.0225,18.8712,18.983,378500.0
2009-10-01 11:00:00,28.84,28.86,28.72,28.75,349800.0,18.9764,18.9896,18.8975,18.9172,349800.0
2009-10-01 11:30:00,28.75,28.93,28.74,28.92,193700.0,18.9172,19.0357,18.9106,19.0291,193700.0
2009-10-01 12:00:00,28.92,28.94,28.85,28.86,193500.0,19.0291,19.0422,18.983,18.9896,193500.0
2009-10-01 12:30:00,28.86,28.9,28.85,28.88,188800.0,18.9896,19.0159,18.983,19.0028,188800.0
2009-10-01 13:00:00,28.87,28.91,28.76,28.81,239100.0,18.9962,19.0225,18.9238,18.9567,239100.0
2009-10-01 13:30:00,28.81,28.94,28.78,28.89,224000.0,18.9567,19.0422,18.937,19.0093,224000.0
2009-10-01 14:00:00,28.88,28.98,28.87,28.98,229300.0,19.0028,19.0686,18.9962,19.0686,229300.0
2009-10-01 14:30:00,28.97,28.99,28.82,28.87,393000.0,19.062,19.0751,18.9633,18.9962,393000.0
2009-10-01 15:00:00,28.87,28.93,28.78,28.88,316600.0,18.9962,19.0357,18.937,19.0028,316600.0
2009-10-01 15:30:00,28.87,28.99,28.8,28.83,1081300.0,18.9962,19.0751,18.9501,18.9699,1081300.0
2009-10-02 09:30:00,28.72,28.78,27.66,28.3,589200.0,18.8975,18.937,18.2,18.6211,589200.0
2009-10-02 10:00:00,28.29,28.33,28.1,28.29,495400.0,18.6146,18.6409,18.4895,18.6146,495400.0
2009-10-02 10:30:00,28.29,28.41,28.23,28.4,396300.0,18.6146,18.6935,18.5751,18.6869,396300.0
2009-10-02 11:00:00,28.4,28.47,28.37,28.41,224300.0,18.6869,18.733,18.6672,18.6935,224300.0
2009-10-02 11:30:00,28.41,28.49,28.24,28.3,246000.0,18.6935,18.7462,18.5817,18.6211,246000.0
2009-10-02 12:00:00,28.31,28.5,28.31,28.5,89100.0,18.6277,18.7527,18.6277,18.7527,89100.0
2009-10-02 12:30:00,28.5,28.5,28.35,28.41,140600.0,18.7527,18.7527,18.654,18.6935,140600.0
2009-10-02 13:00:00,28.4,28.49,28.39,28.48,119700.0,18.6869,18.7462,18.6804,18.7396,119700.0
2009-10-02 13:30:00,28.48,28.57,28.48,28.57,273900.0,18.7396,18.7988,18.7396,18.7988,273900.0
2009-10-02 14:00:00,28.56,28.63,28.47,28.62,174400.0,18.7922,18.8383,18.733,18.8317,174400.0
2009-10-02 14:30:00,28.62,28.64,28.51,28.53,146300.0,18.8317,18.8449,18.7593,18.7725,146300.0
2009-10-02 15:00:00,28.53,28.56,28.47,28.49,192400.0,18.7725,18.7922,18.733,18.7462,192400.0
2009-10-02 15:30:00,28.48,28.54,28.41,28.45,536900.0,18.7396,18.7791,18.6935,18.7198,536900.0
2009-10-05 09:30:00,28.42,28.42,27.93,28.2,447800.0,18.7001,18.7001,18.3777,18.5553,447800.0
2009-10-05 10:00:00,28.2,28.3,27.88,27.97,348700.0,18.5553,18.6211,18.3448,18.404,348700.0
2009-10-05 10:30:00,27.97,28.23,27.93,28.22,252700.0,18.404,18.5751,18.3777,18.5685,252700.0
2009-10-05 11:00:00,28.23,28.26,28.11,28.13,184700.0,18.5751,18.5948,18.4961,18.5093,184700.0
2009-10-05 11:30:00,28.13,28.28,28.13,28.21,151700.0,18.5093,18.608,18.5093,18.5619,151700.0
2009-10-05 12:00:00,28.21,28.39,28.21,28.31,164500.0,18.5619,18.6804,18.5619,18.6277,164500.0
2009-10-05 12:30:00,28.31,28.49,28.3,28.49,141300.0,18.6277,18.7462,18.6211,18.7462,141300.0
2009-10-05 13:00:00,28.48,28.5,28.39,28.49,141300.0,18.7396,18.7527,18.6804,18.7462,141300.0
2009-10-05 13:30:00,28.5,28.5,28.48,28.5,130200.0,18.7527,18.7527,18.7396,18.7527,130200.0
2009-10-05 14:00:00,28.5,28.5,28.42,28.49,250900.0,18.7527,18.7527,18.7001,18.7462,250900.0
2009-10-05 14:30:00,28.49,28.68,28.47,28.66,303600.0,18.7462,18.8712,18.733,18.858,303600.0
2009-10-05 15:00:00,28.66,28.68,28.59,28.68,457500.0,18.858,18.8712,18.812,18.8712,457500.0
2009-10-05 15:30:00,28.67,28.79,28.67,28.71,848300.0,18.8646,18.9435,18.8646,18.8909,848300.0
2009-10-06 09:30:00,28.89,29.15,28.84,29.15,576200.0,19.0093,19.1804,18.9764,19.1804,576200.0
2009-10-06 10:00:00,29.15,29.37,29.15,29.33,487800.0,19.1804,19.3252,19.1804,19.2989,487800.0
2009-10-06 10:30:00,29.33,29.45,29.25,29.43,374300.0,19.2989,19.3778,19.2462,19.3647,374300.0
2009-10-06 11:00:00,29.44,29.5,29.42,29.46,397300.0,19.3712,19.4107,19.3581,19.3844,397300.0
2009-10-06 11:30:00,29.46,29.48,29.4,29.4,226600.0,19.3844,19.3976,19.3449,19.3449,226600.0
2009-10-06 12:00:00,29.4,29.44,29.34,29.38,347500.0,19.3449,19.3712,19.3054,19.3318,347500.0
2009-10-06 12:30:00,29.38,29.42,29.3,29.32,275700.0,19.3318,19.3581,19.2791,19.2923,275700.0
2009-10-06 13:00:00,29.31,29.46,29.3,29.45,148300.0,19.2857,19.3844,19.2791,19.3778,148300.0
2009-10-06 13:30:00,29.44,29.44,29.3,29.36,193700.0,19.3712,19.3712,19.2791,19.3186,193700.0
2009-10-06 14:00:00,29.37,29.4,29.27,29.31,256200.0,19.3252,19.3449,19.2594,19.2857,256200.0
2009-10-06 14:30:00,29.3,29.35,29.29,29.31,251100.0,19.2791,19.312,19.2725,19.2857,251100.0
2009-10-06 15:00:00,29.31,29.48,29.29,29.45,465000.0,19.2857,19.3976,19.2725,19.3778,465000.0
2009-10-06 15:30:00,29.45,29.49,29.33,29.47,1078100.0,19.3778,19.4041,19.2989,19.391,1078100.0
2009-10-07 09:30:00,29.42,29.47,29.23,29.35,482600.0,19.3581,19.391,19.2331,19.312,482600.0
2009-10-07 10:00:00,29.35,29.35,29.16,29.24,319000.0,19.312,19.312,19.187,19.2396,319000.0
2009-10-07 10:30:00,29.24,29.25,29.12,29.25,134300.0,19.2396,19.2462,19.1607,19.2462,134300.0
2009-10-07 11:00:00,29.24,29.4,29.24,29.33,194500.0,19.2396,19.3449,19.2396,19.2989,194500.0
2009-10-07 11:30:00,29.33,29.33,29.23,29.24,158200.0,19.2989,19.2989,19.2331,19.2396,158200.0
2009-10-07 12:00:00,29.24,29.35,29.24,29.34,90300.0,19.2396,19.312,19.2396,19.3054,90300.0
2009-10-07 12:30:00,29.33,29.43,29.29,29.41,123200.0,19.2989,19.3647,19.2725,19.3515,123200.0
2009-10-07 13:00:00,29.42,29.43,29.36,29.37,68900.0,19.3581,19.3647,19.3186,19.3252,68900.0
2009-10-07 13:30:00,29.37,29.43,29.34,29.38,89700.0,19.3252,19.3647,19.3054,19.3318,89700.0
2009-10-07 14:00:00,29.37,29.38,29.32,29.34,80800.0,19.3252,19.3318,19.2923,19.3054,80800.0
2009-10-07 14:30:00,29.34,29.48,29.32,29.48,168800.0,19.3054,19.3976,19.2923,19.3976,168800.0
2009-10-07 15:00:00,29.48,29.48,29.36,29.42,188800.0,19.3976,19.3976,19.3186,19.3581,188800.0
2009-10-07 15:30:00,29.42,29.5,29.4,29.5,544300.0,19.3581,19.4107,19.3449,19.4107,544300.0
2009-10-08 09:30:00,29.63,29.66,29.36,29.37,515800.0,19.4963,19.516,19.3186,19.3252,515800.0
2009-10-08 10:00:00,29.36,29.63,29.31,29.55,322600.0,19.3186,19.4963,19.2857,19.4436,322600.0
2009-10-08 10:30:00,29.54,29.69,29.52,29.65,289400.0,19.437,19.5357,19.4239,19.5094,289400.0
2009-10-08 11:00:00,29.65,29.66,29.55,29.55,224000.0,19.5094,19.516,19.4436,19.4436,224000.0
2009-10-08 11:30:00,29.56,29.68,29.55,29.62,212800.0,19.4502,19.5292,19.4436,19.4897,212800.0
2009-10-08 12:00:00,29.63,29.68,29.6,29.66,220700.0,19.4963,19.5292,19.4765,19.516,220700.0
2009-10-08 12:30:00,29.65,29.78,29.65,29.77,195700.0,19.5094,19.595,19.5094,19.5884,195700.0
2009-10-08 13:00:00,29.77,29.79,29.7,29.76,175200.0,19.5884,19.6015,19.5423,19.5818,175200.0
2009-10-08 13:30:00,29.77,29.82,29.64,29.74,248100.0,19.5884,19.6213,19.5028,19.5686,248100.0
2009-10-08 14:00:00,29.73,29.78,29.62,29.68,198100.0,19.5621,19.595,19.4897,19.5292,198100.0
2009-10-08 14:30:00,29.68,29.76,29.64,29.74,306600.0,19.5292,19.5818,19.5028,19.5686,306600.0
2009-10-08 15:00:00,29.75,29.8,29.73,29.75,259100.0,19.5752,19.6081,19.5621,19.5752,259100.0
2009-10-08 15:30:00,29.75,29.8,29.7,29.72,609000.0,19.5752,19.6081,19.5423,19.5555,609000.0
2009-10-09 09:30:00,29.69,29.89,29.61,29.7,278000.0,19.5357,19.6673,19.4831,19.5423,278000.0
2009-10-09 10:00:00,29.7,29.7,29.39,29.44,249800.0,19.5423,19.5423,19.3383,19.3712,249800.0
2009-10-09 10:30:00,29.45,29.51,29.4,29.46,183200.0,19.3778,19.4173,19.3449,19.3844,183200.0
2009-10-09 11:00:00,29.46,29.46,29.28,29.3,300200.0,19.3844,19.3844,19.266,19.2791,300200.0
2009-10-09 11:30:00,29.3,29.39,29.26,29.39,237000.0,19.2791,19.3383,19.2528,19.3383,237000.0
2009-10-09 12:00:00,29.39,29.42,29.36,29.38,113700.0,19.3383,19.3581,19.3186,19.3318,113700.0
2009-10-09 12:30:00,29.38,29.5,29.36,29.5,109100.0,19.3318,19.4107,19.3186,19.4107,109100.0
2009-10-09 13:00:00,29.5,29.52,29.45,29.52,76600.0,19.4107,19.4239,19.3778,19.4239,76600.0
2009-10-09 13:30:00,29.52,29.52,29.41,29.42,202700.0,19.4239,19.4239,19.3515,19.3581,202700.0
2009-10-09 14:00:00,29.42,29.49,29.41,29.49,110100.0,19.3581,19.4041,19.3515,19.4041,110100.0
2009-10-09 14:30:00,29.49,29.52,29.48,29.51,113100.0,19.4041,19.4239,19.3976,19.4173,113100.0
2009-10-09 15:00:00,29.51,29.63,29.51,29.61,265800.0,19.4173,19.4963,19.4173,19.4831,265800.0
2009-10-09 15:30:00,29.6,29.73,29.58,29.73,610800.0,19.4765,19.5621,19.4634,19.5621,610800.0
2009-10-12 09:30:00,29.76,29.98,29.67,29.98,355600.0,19.5818,19.7266,19.5226,19.7266,355600.0
2009-10-12 10:00:00,29.98,30.0,29.85,29.86,383200.0,19.7266,19.7397,19.641,19.6476,383200.0
2009-10-12 10:30:00,29.86,29.95,29.86,29.88,134500.0,19.6476,19.7068,19.6476,19.6608,134500.0
2009-10-12 11:00:00,29.87,29.9,29.83,29.83,141000.0,19.6542,19.6739,19.6279,19.6279,141000.0
2009-10-12 11:30:00,29.83,29.87,29.83,29.86,84400.0,19.6279,19.6542,19.6279,19.6476,84400.0
2009-10-12 12:00:00,29.85,29.9,29.83,29.83,89900.0,19.641,19.6739,19.6279,19.6279,89900.0
2009-10-12 12:30:00,29.83,29.88,29.82,29.84,74300.0,19.6279,19.6608,19.6213,19.6344,74300.0
2009-10-12 13:00:00,29.84,29.89,29.82,29.88,73900.0,19.6344,19.6673,19.6213,19.6608,73900.0
2009-10-12 13:30:00,29.89,29.89,29.86,29.88,130600.0,19.6673,19.6673,19.6476,19.6608,130600.0
2009-10-12 14:00:00,29.88,29.89,29.72,29.74,157500.0,19.6608,19.6673,19.5555,19.5686,157500.0
2009-10-12 14:30:00,29.74,29.78,29.7,29.76,132800.0,19.5686,19.595,19.5423,19.5818,132800.0
2009-10-12 15:00:00,29.76,29.81,29.72,29.8,129600.0,19.5818,19.6147,19.5555,19.6081,129600.0
2009-10-12 15:30:00,29.8,29.85,29.74,29.83,503800.0,19.6081,19.641,19.5686,19.6279,503800.0
2009-10-13 09:30:00,29.69,29.85,29.63,29.7,264800.0,19.5357,19.641,19.4963,19.5423,264800.0
2009-10-13 10:00:00,29.7,29.7,29.46,29.5,207800.0,19.5423,19.5423,19.3844,19.4107,207800.0
2009-10-13 10:30:00,29.5,29.54,29.41,29.52,219200.0,19.4107,19.437,19.3515,19.4239,219200.0
2009-10-13 11:00:00,29.52,29.69,29.49,29.67,159500.0,19.4239,19.5357,19.4041,19.5226,159500.0
2009-10-13 11:30:00,29.67,29.84,29.6,29.8,134600.0,19.5226,19.6344,19.4765,19.6081,134600.0
2009-10-13 12:00:00,29.8,29.85,29.7,29.73,166900.0,19.6081,19.641,19.5423,19.5621,166900.0
2009-10-13 12:30:00,29.73,29.8,29.7,29.7,161300.0,19.5621,19.6081,19.5423,19.5423,161300.0
2009-10-13 13:00:00,29.71,29.77,29.7,29.72,97000.0,19.5489,19.5884,19.5423,19.5555,97000.0
2009-10-13 13:30:00,29.72,29.73,29.67,29.72,199800.0,19.5555,19.5621,19.5226,19.5555,199800.0
2009-10-13 14:00:00,29.72,29.8,29.67,29.79,233200.0,19.5555,19.6081,19.5226,19.6015,233200.0
2009-10-13 14:30:00,29.8,29.89,29.78,29.85,166900.0,19.6081,19.6673,19.595,19.641,166900.0
2009-10-13 15:00:00,29.84,29.99,29.84,29.99,261100.0,19.6344,19.7331,19.6344,19.7331,261100.0
2009-10-13 15:30:00,29.99,29.99,29.89,29.97,745900.0,19.7331,19.7331,19.6673,19.72,745900.0
2009-10-14 09:30:00,30.09,30.13,29.95,30.06,544500.0,19.7989,19.8253,19.7068,19.7792,544500.0
2009-10-14 10:00:00,30.06,30.11,30.02,30.05,343200.0,19.7792,19.8121,19.7529,19.7726,343200.0
2009-10-14 10:30:00,30.05,30.13,30.04,30.1,248700.0,19.7726,19.8253,19.766,19.8055,248700.0
2009-10-14 11:00:00,30.11,30.18,30.03,30.05,264500.0,19.8121,19.8582,19.7595,19.7726,264500.0
2009-10-14 11:30:00,30.06,30.09,30.05,30.06,104700.0,19.7792,19.7989,19.7726,19.7792,104700.0
2009-10-14 12:00:00,30.06,30.07,29.93,29.99,215300.0,19.7792,19.7858,19.6937,19.7331,215300.0
2009-10-14 12:30:00,29.99,30.0,29.93,29.98,190400.0,19.7331,19.7397,19.6937,19.7266,190400.0
2009-10-14 13:00:00,29.99,30.01,29.93,29.94,159200.0,19.7331,19.7463,19.6937,19.7002,159200.0
2009-10-14 13:30:00,29.93,29.96,29.88,29.91,156400.0,19.6937,19.7134,19.6608,19.6805,156400.0
2009-10-14 14:00:00,29.9,29.98,29.9,29.95,236400.0,19.6739,19.7266,19.6739,19.7068,236400.0
2009-10-14 14:30:00,29.94,29.96,29.91,29.94,211700.0,19.7002,19.7134,19.6805,19.7002,211700.0
2009-10-14 15:00:00,29.93,30.01,29.93,29.96,298400.0,19.6937,19.7463,19.6937,19.7134,298400.0
2009-10-14 15:30:00,29.97,29.97,29.88,29.9,874100.0,19.72,19.72,19.6608,19.6739,874100.0
2009-10-15 09:30:00,29.75,30.06,29.62,30.0,226700.0,19.5752,19.7792,19.4897,19.7397,226700.0
2009-10-15 10:00:00,30.01,30.02,29.93,30.02,217600.0,19.7463,19.7529,19.6937,19.7529,217600.0
2009-10-15 10:30:00,30.01,30.02,29.91,30.01,244700.0,19.7463,19.7529,19.6805,19.7463,244700.0
2009-10-15 11:00:00,30.02,30.04,29.84,29.84,264100.0,19.7529,19.766,19.6344,19.6344,264100.0
2009-10-15 11:30:00,29.84,29.86,29.75,29.76,261400.0,19.6344,19.6476,19.5752,19.5818,261400.0
2009-10-15 12:00:00,29.75,29.8,29.73,29.75,202900.0,19.5752,19.6081,19.5621,19.5752,202900.0
2009-10-15 12:30:00,29.76,29.79,29.73,29.78,163000.0,19.5818,19.6015,19.5621,19.595,163000.0
2009-10-15 13:00:00,29.77,29.78,29.72,29.76,82600.0,19.5884,19.595,19.5555,19.5818,82600.0
2009-10-15 13:30:00,29.77,29.8,29.65,29.69,310900.0,19.5884,19.6081,19.5094,19.5357,310900.0
2009-10-15 14:00:00,29.7,29.74,29.59,29.6,352800.0,19.5423,19.5686,19.4699,19.4765,352800.0
2009-10-15 14:30:00,29.61,29.67,29.57,29.59,406900.0,19.4831,19.5226,19.4568,19.4699,406900.0
2009-10-15 15:00:00,29.6,29.63,29.54,29.56,455400.0,19.4765,19.4963,19.437,19.4502,455400.0
2009-10-15 15:30:00,29.55,29.69,29.55,29.68,1409900.0,19.4436,19.5357,19.4436,19.5292,1409900.0
2009-10-16 09:30:00,29.5,29.75,29.03,29.59,715900.0,19.4107,19.5752,19.1015,19.4699,715900.0
2009-10-16 10:00:00,29.59,29.75,29.5,29.73,237000.0,19.4699,19.5752,19.4107,19.5621,237000.0
2009-10-16 10:30:00,29.73,29.86,29.69,29.83,264800.0,19.5621,19.6476,19.5357,19.6279,264800.0
2009-10-16 11:00:00,29.83,29.98,29.81,29.91,338900.0,19.6279,19.7266,19.6147,19.6805,338900.0
2009-10-16 11:30:00,29.92,30.0,29.91,29.98,289400.0,19.6871,19.7397,19.6805,19.7266,289400.0
2009-10-16 12:00:00,29.98,30.0,29.93,29.95,320800.0,19.7266,19.7397,19.6937,19.7068,320800.0
2009-10-16 12:30:00,29.95,29.99,29.9,29.98,150600.0,19.7068,19.7331,19.6739,19.7266,150600.0
2009-10-16 13:00:00,29.98,30.0,29.94,30.0,306900.0,19.7266,19.7397,19.7002,19.7397,306900.0
2009-10-16 13:30:00,29.99,30.0,29.97,29.99,205300.0,19.7331,19.7397,19.72,19.7331,205300.0
2009-10-16 14:00:00,30.0,30.08,29.94,30.05,431100.0,19.7397,19.7924,19.7002,19.7726,431100.0
2009-10-16 14:30:00,30.05,30.15,30.02,30.08,347200.0,19.7726,19.8384,19.7529,19.7924,347200.0
2009-10-16 15:00:00,30.08,30.11,30.01,30.04,281400.0,19.7924,19.8121,19.7463,19.766,281400.0
2009-10-16 15:30:00,30.04,30.09,29.97,29.99,758500.0,19.766,19.7989,19.72,19.7331,758500.0
2009-10-19 09:30:00,30.08,30.25,29.95,30.17,434700.0,19.7924,19.9042,19.7068,19.8516,434700.0
2009-10-19 10:00:00,30.17,30.44,30.16,30.38,574400.0,19.8516,20.0292,19.845,19.9898,574400.0
2009-10-19 10:30:00,30.38,30.65,30.37,30.54,454000.0,19.9898,20.1674,19.9832,20.095,454000.0
2009-10-19 11:00:00,30.54,30.64,30.51,30.64,241500.0,20.095,20.1608,20.0753,20.1608,241500.0
2009-10-19 11:30:00,30.64,30.72,30.55,30.71,169600.0,20.1608,20.2135,20.1016,20.2069,169600.0
2009-10-19 12:00:00,30.7,30.75,30.2,30.73,262300.0,20.2003,20.2332,19.8713,20.2201,262300.0
2009-10-19 12:30:00,30.74,30.79,30.7,30.7,111500.0,20.2266,20.2595,20.2003,20.2003,111500.0
2009-10-19 13:00:00,30.7,30.78,30.63,30.76,207600.0,20.2003,20.253,20.1543,20.2398,207600.0
2009-10-19 13:30:00,30.75,30.83,30.71,30.71,147400.0,20.2332,20.2858,20.2069,20.2069,147400.0
2009-10-19 14:00:00,30.71,30.75,30.66,30.74,151200.0,20.2069,20.2332,20.174,20.2266,151200.0
2009-10-19 14:30:00,30.75,30.81,30.75,30.76,184700.0,20.2332,20.2727,20.2332,20.2398,184700.0
2009-10-19 15:00:00,30.76,30.77,30.63,30.63,299500.0,20.2398,20.2464,20.1543,20.1543,299500.0
2009-10-19 15:30:00,30.64,30.73,30.63,30.66,639800.0,20.1608,20.2201,20.1543,20.174,639800.0
2009-10-20 09:30:00,30.67,30.85,30.51,30.81,696900.0,20.1806,20.299,20.0753,20.2727,696900.0
2009-10-20 10:00:00,30.8,30.92,30.54,30.61,446900.0,20.2661,20.3451,20.095,20.1411,446900.0
2009-10-20 10:30:00,30.61,30.75,30.58,30.64,304400.0,20.1411,20.2332,20.1214,20.1608,304400.0
2009-10-20 11:00:00,30.65,30.67,30.53,30.59,370100.0,20.1674,20.1806,20.0885,20.1279,370100.0
2009-10-20 11:30:00,30.59,30.63,30.42,30.49,352100.0,20.1279,20.1543,20.0161,20.0621,352100.0
2009-10-20 12:00:00,30.49,30.66,30.4,30.45,527100.0,20.0621,20.174,20.0029,20.0358,527100.0
2009-10-20 12:30:00,30.45,30.47,30.3,30.39,300300.0,20.0358,20.049,19.9371,19.9963,300300.0
2009-10-20 13:00:00,30.39,30.44,30.35,30.42,208300.0,19.9963,20.0292,19.97,20.0161,208300.0
2009-10-20 13:30:00,30.41,30.48,30.37,30.41,381800.0,20.0095,20.0556,19.9832,20.0095,381800.0
2009-10-20 14:00:00,30.4,30.58,30.4,30.49,240200.0,20.0029,20.1214,20.0029,20.0621,240200.0
2009-10-20 14:30:00,30.49,30.59,30.45,30.58,293700.0,20.0621,20.1279,20.0358,20.1214,293700.0
2009-10-20 15:00:00,30.59,30.61,30.48,30.6,292300.0,20.1279,20.1411,20.0556,20.1345,292300.0
2009-10-20 15:30:00,30.59,30.66,30.57,30.58,495600.0,20.1279,20.174,20.1148,20.1214,495600.0
2009-10-21 09:30:00,30.47,31.0,30.47,30.99,375500.0,20.049,20.3977,20.049,20.3911,375500.0
2009-10-21 10:00:00,30.99,30.99,30.91,30.93,281600.0,20.3911,20.3911,20.3385,20.3516,281600.0
2009-10-21 10:30:00,30.93,31.24,30.92,31.22,440500.0,20.3516,20.5556,20.3451,20.5425,440500.0
2009-10-21 11:00:00,31.22,31.25,31.18,31.22,246800.0,20.5425,20.5622,20.5161,20.5425,246800.0
2009-10-21 11:30:00,31.22,31.22,31.1,31.12,207400.0,20.5425,20.5425,20.4635,20.4767,207400.0
2009-10-21 12:00:00,31.13,31.36,31.12,31.34,411800.0,20.4832,20.6346,20.4767,20.6214,411800.0
2009-10-21 12:30:00,31.34,31.47,31.32,31.47,326700.0,20.6214,20.707,20.6083,20.707,326700.0
2009-10-21 13:00:00,31.46,31.47,31.33,31.33,198100.0,20.7004,20.707,20.6148,20.6148,198100.0
2009-10-21 13:30:00,31.34,31.5,31.33,31.5,474000.0,20.6214,20.7267,20.6148,20.7267,474000.0
2009-10-21 14:00:00,31.49,31.58,31.48,31.56,447300.0,20.7201,20.7793,20.7135,20.7662,447300.0
2009-10-21 14:30:00,31.55,31.63,31.51,31.59,365400.0,20.7596,20.8122,20.7333,20.7859,365400.0
2009-10-21 15:00:00,31.58,31.61,31.43,31.46,656000.0,20.7793,20.7991,20.6806,20.7004,656000.0
2009-10-21 15:30:00,31.46,31.47,31.31,31.32,1494500.0,20.7004,20.707,20.6017,20.6083,1494500.0
2009-10-22 09:30:00,31.32,31.33,30.57,30.67,787300.0,20.6083,20.6148,20.1148,20.1806,787300.0
2009-10-22 10:00:00,30.67,30.82,30.62,30.77,516900.0,20.1806,20.2793,20.1477,20.2464,516900.0
2009-10-22 10:30:00,30.76,30.79,30.57,30.62,469000.0,20.2398,20.2595,20.1148,20.1477,469000.0
2009-10-22 11:00:00,30.62,30.74,30.53,30.64,340700.0,20.1477,20.2266,20.0885,20.1608,340700.0
2009-10-22 11:30:00,30.64,30.83,30.62,30.78,386200.0,20.1608,20.2858,20.1477,20.253,386200.0
2009-10-22 12:00:00,30.78,30.8,30.74,30.75,205000.0,20.253,20.2661,20.2266,20.2332,205000.0
2009-10-22 12:30:00,30.75,30.82,30.75,30.75,172800.0,20.2332,20.2793,20.2332,20.2332,172800.0
2009-10-22 13:00:00,30.75,30.81,30.75,30.8,167900.0,20.2332,20.2727,20.2332,20.2661,167900.0
2009-10-22 13:30:00,30.8,30.82,30.75,30.82,172500.0,20.2661,20.2793,20.2332,20.2793,172500.0
2009-10-22 14:00:00,30.81,30.96,30.79,30.89,300600.0,20.2727,20.3714,20.2595,20.3253,300600.0
2009-10-22 14:30:00,30.9,31.1,30.86,31.09,419400.0,20.3319,20.4635,20.3056,20.4569,419400.0
2009-10-22 15:00:00,31.09,31.15,31.06,31.1,333200.0,20.4569,20.4964,20.4372,20.4635,333200.0
2009-10-22 15:30:00,31.1,31.18,31.04,31.09,585400.0,20.4635,20.5161,20.424,20.4569,585400.0
2009-10-23 09:30:00,31.15,31.33,30.64,30.67,593800.0,20.4964,20.6148,20.1608,20.1806,593800.0
2009-10-23 10:00:00,30.67,30.75,30.44,30.48,375700.0,20.1806,20.2332,20.0292,20.0556,375700.0
2009-10-23 10:30:00,30.48,30.57,30.44,30.54,238000.0,20.0556,20.1148,20.0292,20.095,238000.0
2009-10-23 11:00:00,30.54,30.67,30.48,30.5,276400.0,20.095,20.1806,20.0556,20.0687,276400.0
2009-10-23 11:30:00,30.5,30.59,30.47,30.59,162800.0,20.0687,20.1279,20.049,20.1279,162800.0
2009-10-23 12:00:00,30.59,30.66,30.5,30.53,124500.0,20.1279,20.174,20.0687,20.0885,124500.0
2009-10-23 12:30:00,30.52,30.6,30.51,30.53,84600.0,20.0819,20.1345,20.0753,20.0885,84600.0
2009-10-23 13:00:00,30.53,30.54,30.41,30.43,123400.0,20.0885,20.095,20.0095,20.0227,123400.0
2009-10-23 13:30:00,30.44,30.48,30.34,30.44,300900.0,20.0292,20.0556,19.9634,20.0292,300900.0
2009-10-23 14:00:00,30.42,30.53,30.38,30.51,145600.0,20.0161,20.0885,19.9898,20.0753,145600.0
2009-10-23 14:30:00,30.51,30.56,30.47,30.55,234200.0,20.0753,20.1082,20.049,20.1016,234200.0
2009-10-23 15:00:00,30.55,30.61,30.52,30.54,237100.0,20.1016,20.1411,20.0819,20.095,237100.0
2009-10-23 15:30:00,30.54,30.64,30.5,30.64,725900.0,20.095,20.1608,20.0687,20.1608,725900.0
2009-10-26 09:30:00,30.63,31.07,30.53,30.99,270700.0,20.1543,20.4438,20.0885,20.3911,270700.0
2009-10-26 10:00:00,30.99,31.08,30.94,30.98,355700.0,20.3911,20.4503,20.3582,20.3845,355700.0
2009-10-26 10:30:00,30.97,31.14,30.97,31.13,279700.0,20.378,20.4898,20.378,20.4832,279700.0
2009-10-26 11:00:00,31.13,31.16,30.95,30.98,283500.0,20.4832,20.503,20.3648,20.3845,283500.0
2009-10-26 11:30:00,30.98,30.98,30.33,30.35,578400.0,20.3845,20.3845,19.9569,19.97,578400.0
2009-10-26 12:00:00,30.35,30.48,30.32,30.47,253200.0,19.97,20.0556,19.9503,20.049,253200.0
2009-10-26 12:30:00,30.46,30.52,30.37,30.39,299600.0,20.0424,20.0819,19.9832,19.9963,299600.0
2009-10-26 13:00:00,30.4,30.4,30.32,30.37,374400.0,20.0029,20.0029,19.9503,19.9832,374400.0
2009-10-26 13:30:00,30.36,30.44,30.36,30.38,154700.0,19.9766,20.0292,19.9766,19.9898,154700.0
2009-10-26 14:00:00,30.38,30.45,30.31,30.41,122300.0,19.9898,20.0358,19.9437,20.0095,122300.0
2009-10-26 14:30:00,30.41,30.46,30.34,30.4,206800.0,20.0095,20.0424,19.9634,20.0029,206800.0
2009-10-26 15:00:00,30.41,30.44,30.33,30.38,247800.0,20.0095,20.0292,19.9569,19.9898,247800.0
2009-10-26 15:30:00,30.39,30.48,30.35,30.35,559500.0,19.9963,20.0556,19.97,19.97,559500.0
2009-10-27 09:30:00,30.56,31.04,30.22,30.25,266400.0,20.1082,20.424,19.8845,19.9042,266400.0
2009-10-27 10:00:00,30.24,30.24,30.05,30.19,379300.0,19.8976,19.8976,19.7726,19.8647,379300.0
2009-10-27 10:30:00,30.19,30.21,29.99,30.05,491700.0,19.8647,19.8779,19.7331,19.7726,491700.0
2009-10-27 11:00:00,30.04,30.11,29.93,30.11,286900.0,19.766,19.8121,19.6937,19.8121,286900.0
2009-10-27 11:30:00,30.11,30.16,30.08,30.13,233500.0,19.8121,19.845,19.7924,19.8253,233500.0
2009-10-27 12:00:00,30.14,30.15,30.04,30.04,176900.0,19.8318,19.8384,19.766,19.766,176900.0
2009-10-27 12:30:00,30.05,30.21,30.05,30.14,157400.0,19.7726,19.8779,19.7726,19.8318,157400.0
2009-10-27 13:00:00,30.14,30.23,30.1,30.12,138700.0,19.8318,19.8911,19.8055,19.8187,138700.0
2009-10-27 13:30:00,30.13,30.16,30.03,30.07,243200.0,19.8253,19.845,19.7595,19.7858,243200.0
2009-10-27 14:00:00,30.07,30.11,29.98,30.05,222100.0,19.7858,19.8121,19.7266,19.7726,222100.0
2009-10-27 14:30:00,30.05,30.25,30.0,30.24,174600.0,19.7726,19.9042,19.7397,19.8976,174600.0
2009-10-27 15:00:00,30.24,30.24,30.17,30.2,327400.0,19.8976,19.8976,19.8516,19.8713,327400.0
2009-10-27 15:30:00,30.21,30.22,30.09,30.1,457100.0,19.8779,19.8845,19.7989,19.8055,457100.0
2009-10-28 09:30:00,29.71,30.48,29.71,30.25,304200.0,19.5489,20.0556,19.5489,19.9042,304200.0
2009-10-28 10:00:00,30.25,30.29,29.98,30.19,331100.0,19.9042,19.9305,19.7266,19.8647,331100.0
2009-10-28 10:30:00,30.18,30.25,29.99,30.04,513800.0,19.8582,19.9042,19.7331,19.766,513800.0
2009-10-28 11:00:00,30.03,30.04,29.92,29.93,217800.0,19.7595,19.766,19.6871,19.6937,217800.0
2009-10-28 11:30:00,29.93,29.93,29.71,29.72,198800.0,19.6937,19.6937,19.5489,19.5555,198800.0
2009-10-28 12:00:00,29.71,29.78,29.7,29.73,219900.0,19.5489,19.595,19.5423,19.5621,219900.0
2009-10-28 12:30:00,29.73,29.75,29.65,29.7,252800.0,19.5621,19.5752,19.5094,19.5423,252800.0
2009-10-28 13:00:00,29.69,29.9,29.68,29.76,256500.0,19.5357,19.6739,19.5292,19.5818,256500.0
2009-10-28 13:30:00,29.76,29.82,29.72,29.75,118100.0,19.5818,19.6213,19.5555,19.5752,118100.0
2009-10-28 14:00:00,29.74,29.76,29.65,29.72,192900.0,19.5686,19.5818,19.5094,19.5555,192900.0
2009-10-28 14:30:00,29.72,29.76,29.58,29.69,393500.0,19.5555,19.5818,19.4634,19.5357,393500.0
2009-10-28 15:00:00,29.68,29.79,29.66,29.7,355100.0,19.5292,19.6015,19.516,19.5423,355100.0
2009-10-28 15:30:00,29.7,29.71,29.58,29.59,602300.0,19.5423,19.5489,19.4634,19.4699,602300.0
2009-10-29 09:30:00,29.77,30.15,29.77,30.08,366000.0,19.5884,19.8384,19.5884,19.7924,366000.0
2009-10-29 10:00:00,30.07,30.27,30.02,30.22,462800.0,19.7858,19.9174,19.7529,19.8845,462800.0
2009-10-29 10:30:00,30.22,30.48,30.18,30.47,322300.0,19.8845,20.0556,19.8582,20.049,322300.0
2009-10-29 11:00:00,30.48,30.54,30.39,30.45,338200.0,20.0556,20.095,19.9963,20.0358,338200.0
2009-10-29 11:30:00,30.45,30.61,30.42,30.52,242300.0,20.0358,20.1411,20.0161,20.0819,242300.0
2009-10-29 12:00:00,30.52,30.58,30.46,30.58,248500.0,20.0819,20.1214,20.0424,20.1214,248500.0
2009-10-29 12:30:00,30.58,30.65,30.51,30.62,194700.0,20.1214,20.1674,20.0753,20.1477,194700.0
2009-10-29 13:00:00,30.62,30.68,30.59,30.63,337000.0,20.1477,20.1872,20.1279,20.1543,337000.0
2009-10-29 13:30:00,30.63,30.75,30.63,30.65,320000.0,20.1543,20.2332,20.1543,20.1674,320000.0
2009-10-29 14:00:00,30.65,30.72,30.65,30.71,186500.0,20.1674,20.2135,20.1674,20.2069,186500.0
2009-10-29 14:30:00,30.71,30.78,30.7,30.75,211000.0,20.2069,20.253,20.2003,20.2332,211000.0
2009-10-29 15:00:00,30.74,30.92,30.74,30.92,465500.0,20.2266,20.3451,20.2266,20.3451,465500.0
2009-10-29 15:30:00,30.92,30.93,30.81,30.92,1045400.0,20.3451,20.3516,20.2727,20.3451,1045400.0
2009-10-30 09:30:00,30.8,30.96,30.22,30.7,504600.0,20.2661,20.3714,19.8845,20.2003,504600.0
2009-10-30 10:00:00,30.69,30.8,30.57,30.64,398100.0,20.1937,20.2661,20.1148,20.1608,398100.0
2009-10-30 10:30:00,30.64,30.75,30.5,30.75,191100.0,20.1608,20.2332,20.0687,20.2332,191100.0
2009-10-30 11:00:00,30.74,30.75,30.61,30.65,236900.0,20.2266,20.2332,20.1411,20.1674,236900.0
2009-10-30 11:30:00,30.63,30.65,30.17,30.26,559900.0,20.1543,20.1674,19.8516,19.9108,559900.0
2009-10-30 12:00:00,30.26,30.42,30.01,30.05,353900.0,19.9108,20.0161,19.7463,19.7726,353900.0
2009-10-30 12:30:00,30.05,30.18,29.87,29.89,456700.0,19.7726,19.8582,19.6542,19.6673,456700.0
2009-10-30 13:00:00,29.89,30.1,29.89,29.92,358400.0,19.6673,19.8055,19.6673,19.6871,358400.0
2009-10-30 13:30:00,29.92,29.95,29.8,29.81,227300.0,19.6871,19.7068,19.6081,19.6147,227300.0
2009-10-30 14:00:00,29.8,30.02,29.77,29.89,360200.0,19.6081,19.7529,19.5884,19.6673,360200.0
2009-10-30 14:30:00,29.89,29.92,29.76,29.89,358200.0,19.6673,19.6871,19.5818,19.6673,358200.0
2009-10-30 15:00:00,29.88,30.07,29.7,30.03,824200.0,19.6608,19.7858,19.5423,19.7595,824200.0
2009-10-30 15:30:00,30.03,30.25,30.02,30.07,1205400.0,19.7595,19.9042,19.7529,19.7858,1205400.0
2009-11-02 09:30:00,30.15,30.85,30.15,30.58,507300.0,19.8384,20.299,19.8384,20.1214,507300.0
2009-11-02 10:00:00,30.58,30.99,30.55,30.61,411400.0,20.1214,20.3911,20.1016,20.1411,411400.0
2009-11-02 10:30:00,30.62,30.67,30.42,30.5,286600.0,20.1477,20.1806,20.0161,20.0687,286600.0
2009-11-02 11:00:00,30.49,30.58,30.42,30.47,305300.0,20.0621,20.1214,20.0161,20.049,305300.0
2009-11-02 11:30:00,30.48,30.66,30.46,30.61,218700.0,20.0556,20.174,20.0424,20.1411,218700.0
2009-11-02 12:00:00,30.63,30.63,30.4,30.46,171900.0,20.1543,20.1543,20.0029,20.0424,171900.0
2009-11-02 12:30:00,30.46,30.51,30.13,30.15,298600.0,20.0424,20.0753,19.8253,19.8384,298600.0
2009-11-02 13:00:00,30.15,30.45,30.13,30.32,254600.0,19.8384,20.0358,19.8253,19.9503,254600.0
2009-11-02 13:30:00,30.33,30.34,30.2,30.26,278000.0,19.9569,19.9634,19.8713,19.9108,278000.0
2009-11-02 14:00:00,30.26,30.48,30.25,30.47,216200.0,19.9108,20.0556,19.9042,20.049,216200.0
2009-11-02 14:30:00,30.47,30.51,30.27,30.36,301200.0,20.049,20.0753,19.9174,19.9766,301200.0
2009-11-02 15:00:00,30.36,30.5,30.27,30.37,486200.0,19.9766,20.0687,19.9174,19.9832,486200.0
2009-11-02 15:30:00,30.37,30.61,30.36,30.48,1074100.0,19.9832,20.1411,19.9766,20.0556,1074100.0
2009-11-03 09:30:00,31.15,32.25,31.0,32.24,1652500.0,20.4964,21.2202,20.3977,21.2136,1652500.0
2009-11-03 10:00:00,32.25,32.33,31.7,32.07,1001600.0,21.2202,21.2728,20.8583,21.1018,1001600.0
2009-11-03 10:30:00,32.07,32.22,31.83,31.93,567500.0,21.1018,21.2005,20.9438,21.0096,567500.0
2009-11-03 11:00:00,31.93,31.93,31.54,31.68,848300.0,21.0096,21.0096,20.753,20.8451,848300.0
2009-11-03 11:30:00,31.69,31.8,31.55,31.59,539100.0,20.8517,20.9241,20.7596,20.7859,539100.0
2009-11-03 12:00:00,31.6,31.62,31.37,31.58,449200.0,20.7925,20.8057,20.6412,20.7793,449200.0
2009-11-03 12:30:00,31.58,31.76,31.55,31.6,384700.0,20.7793,20.8978,20.7596,20.7925,384700.0
2009-11-03 13:00:00,31.58,31.72,31.53,31.7,316300.0,20.7793,20.8715,20.7464,20.8583,316300.0
2009-11-03 13:30:00,31.71,31.85,31.7,31.8,347700.0,20.8649,20.957,20.8583,20.9241,347700.0
2009-11-03 14:00:00,31.8,32.0,31.75,31.97,404300.0,20.9241,21.0557,20.8912,21.036,404300.0
2009-11-03 14:30:00,31.97,32.16,31.89,31.97,641200.0,21.036,21.161,20.9833,21.036,641200.0
2009-11-03 15:00:00,31.97,32.0,31.7,31.89,535300.0,21.036,21.0557,20.8583,20.9833,535300.0
2009-11-03 15:30:00,31.89,32.0,31.79,31.91,1257800.0,20.9833,21.0557,20.9175,20.9965,1257800.0
2009-11-04 09:30:00,31.94,32.43,31.69,32.13,784800.0,21.0162,21.3386,20.8517,21.1412,784800.0
2009-11-04 10:00:00,32.13,32.58,32.03,32.49,520700.0,21.1412,21.4373,21.0754,21.3781,520700.0
2009-11-04 10:30:00,32.49,32.53,32.26,32.38,246000.0,21.3781,21.4044,21.2268,21.3057,246000.0
2009-11-04 11:00:00,32.38,32.44,32.3,32.34,238900.0,21.3057,21.3452,21.2531,21.2794,238900.0
2009-11-04 11:30:00,32.34,32.44,32.33,32.36,287100.0,21.2794,21.3452,21.2728,21.2926,287100.0
2009-11-04 12:00:00,32.37,32.44,32.23,32.24,301800.0,21.2992,21.3452,21.207,21.2136,301800.0
2009-11-04 12:30:00,32.23,32.44,32.23,32.41,252700.0,21.207,21.3452,21.207,21.3255,252700.0
2009-11-04 13:00:00,32.41,32.45,32.38,32.44,260200.0,21.3255,21.3518,21.3057,21.3452,260200.0
2009-11-04 13:30:00,32.43,32.52,32.4,32.48,554000.0,21.3386,21.3979,21.3189,21.3715,554000.0
2009-11-04 14:00:00,32.47,32.55,32.31,32.35,376100.0,21.365,21.4176,21.2597,21.286,376100.0
2009-11-04 14:30:00,32.35,32.62,32.33,32.47,536700.0,21.286,21.4637,21.2728,21.365,536700.0
2009-11-04 15:00:00,32.46,32.49,32.36,32.38,441100.0,21.3584,21.3781,21.2926,21.3057,441100.0
2009-11-04 15:30:00,32.39,32.43,32.12,32.19,962200.0,21.3123,21.3386,21.1347,21.1807,962200.0
2009-11-05 09:30:00,32.28,32.74,32.28,32.41,640600.0,21.2399,21.5426,21.2399,21.3255,640600.0
2009-11-05 10:00:00,32.41,32.57,32.36,32.51,372400.0,21.3255,21.4308,21.2926,21.3913,372400.0
2009-11-05 10:30:00,32.52,32.69,32.48,32.66,282100.0,21.3979,21.5097,21.3715,21.49,282100.0
2009-11-05 11:00:00,32.67,32.71,32.49,32.54,259000.0,21.4966,21.5229,21.3781,21.411,259000.0
2009-11-05 11:30:00,32.55,32.55,32.3,32.3,251100.0,21.4176,21.4176,21.2531,21.2531,251100.0
2009-11-05 12:00:00,32.3,32.49,32.28,32.36,416000.0,21.2531,21.3781,21.2399,21.2926,416000.0
2009-11-05 12:30:00,32.37,32.48,32.31,32.47,160300.0,21.2992,21.3715,21.2597,21.365,160300.0
2009-11-05 13:00:00,32.46,32.49,32.37,32.39,371500.0,21.3584,21.3781,21.2992,21.3123,371500.0
2009-11-05 13:30:00,32.39,32.41,32.28,32.28,452900.0,21.3123,21.3255,21.2399,21.2399,452900.0
2009-11-05 14:00:00,32.29,32.44,32.28,32.4,290300.0,21.2465,21.3452,21.2399,21.3189,290300.0
2009-11-05 14:30:00,32.41,32.43,32.32,32.38,233800.0,21.3255,21.3386,21.2663,21.3057,233800.0
2009-11-05 15:00:00,32.39,32.41,32.33,32.41,287500.0,21.3123,21.3255,21.2728,21.3255,287500.0
2009-11-05 15:30:00,32.4,32.42,32.36,32.42,679000.0,21.3189,21.3321,21.2926,21.3321,679000.0
2009-11-06 09:30:00,32.16,32.56,32.05,32.53,485600.0,21.161,21.4242,21.0886,21.4044,485600.0
2009-11-06 10:00:00,32.54,32.65,32.43,32.43,257000.0,21.411,21.4834,21.3386,21.3386,257000.0
2009-11-06 10:30:00,32.44,32.44,32.21,32.3,399300.0,21.3452,21.3452,21.1939,21.2531,399300.0
2009-11-06 11:00:00,32.29,32.36,32.17,32.28,429700.0,21.2465,21.2926,21.1676,21.2399,429700.0
2009-11-06 11:30:00,32.27,32.52,32.26,32.52,238100.0,21.2334,21.3979,21.2268,21.3979,238100.0
2009-11-06 12:00:00,32.51,32.54,32.38,32.38,296200.0,21.3913,21.411,21.3057,21.3057,296200.0
2009-11-06 12:30:00,32.39,32.41,32.3,32.32,245400.0,21.3123,21.3255,21.2531,21.2663,245400.0
2009-11-06 13:00:00,32.33,32.42,32.33,32.4,230100.0,21.2728,21.3321,21.2728,21.3189,230100.0
2009-11-06 13:30:00,32.39,32.44,32.34,32.35,245200.0,21.3123,21.3452,21.2794,21.286,245200.0
2009-11-06 14:00:00,32.37,32.4,32.35,32.37,174200.0,21.2992,21.3189,21.286,21.2992,174200.0
2009-11-06 14:30:00,32.38,32.38,32.33,32.35,186300.0,21.3057,21.3057,21.2728,21.286,186300.0
2009-11-06 15:00:00,32.35,32.37,32.25,32.3,395600.0,21.286,21.2992,21.2202,21.2531,395600.0
2009-11-06 15:30:00,32.3,32.33,32.28,32.31,52400.0,21.2531,21.2728,21.2399,21.2597,52400.0
2009-11-09 09:30:00,32.63,32.94,32.41,32.65,497000.0,21.4702,21.6742,21.3255,21.4834,497000.0
2009-11-09 10:00:00,32.66,32.73,32.47,32.56,545000.0,21.49,21.536,21.365,21.4242,545000.0
2009-11-09 10:30:00,32.56,32.57,32.35,32.38,382000.0,21.4242,21.4308,21.286,21.3057,382000.0
2009-11-09 11:00:00,32.38,32.42,32.27,32.35,365400.0,21.3057,21.3321,21.2334,21.286,365400.0
2009-11-09 11:30:00,32.35,32.37,32.27,32.35,260400.0,21.286,21.2992,21.2334,21.286,260400.0
2009-11-09 12:00:00,32.35,32.49,32.34,32.43,293200.0,21.286,21.3781,21.2794,21.3386,293200.0
2009-11-09 12:30:00,32.43,32.49,32.37,32.49,305500.0,21.3386,21.3781,21.2992,21.3781,305500.0
2009-11-09 13:00:00,32.49,32.56,32.43,32.44,399900.0,21.3781,21.4242,21.3386,21.3452,399900.0
2009-11-09 13:30:00,32.44,32.52,32.31,32.41,430900.0,21.3452,21.3979,21.2597,21.3255,430900.0
2009-11-09 14:00:00,32.41,32.47,32.35,32.42,304400.0,21.3255,21.365,21.286,21.3321,304400.0
2009-11-09 14:30:00,32.42,32.5,32.33,32.34,377100.0,21.3321,21.3847,21.2728,21.2794,377100.0
2009-11-09 15:00:00,32.34,32.46,32.33,32.36,448700.0,21.2794,21.3584,21.2728,21.2926,448700.0
2009-11-09 15:30:00,32.36,32.46,32.3,32.46,811800.0,21.2926,21.3584,21.2531,21.3584,811800.0
2009-11-10 09:30:00,32.3,32.92,32.24,32.81,426700.0,21.2531,21.661,21.2136,21.5887,426700.0
2009-11-10 10:00:00,32.81,32.87,32.61,32.63,386000.0,21.5887,21.6282,21.4571,21.4702,386000.0
2009-11-10 10:30:00,32.63,32.75,32.58,32.69,245700.0,21.4702,21.5492,21.4373,21.5097,245700.0
2009-11-10 11:00:00,32.69,32.78,32.55,32.61,299100.0,21.5097,21.5689,21.4176,21.4571,299100.0
2009-11-10 11:30:00,32.61,32.8,32.6,32.76,152700.0,21.4571,21.5821,21.4505,21.5558,152700.0
2009-11-10 12:00:00,32.77,32.8,32.71,32.73,136700.0,21.5624,21.5821,21.5229,21.536,136700.0
2009-11-10 12:30:00,32.72,32.84,32.7,32.75,298000.0,21.5295,21.6084,21.5163,21.5492,298000.0
2009-11-10 13:00:00,32.75,32.76,32.6,32.7,345100.0,21.5492,21.5558,21.4505,21.5163,345100.0
2009-11-10 13:30:00,32.7,32.75,32.6,32.75,174900.0,21.5163,21.5492,21.4505,21.5492,174900.0
2009-11-10 14:00:00,32.75,32.93,32.72,32.93,245900.0,21.5492,21.6676,21.5295,21.6676,245900.0
2009-11-10 14:30:00,32.93,33.0,32.76,32.78,541900.0,21.6676,21.7137,21.5558,21.5689,541900.0
2009-11-10 15:00:00,32.78,32.87,32.77,32.78,538000.0,21.5689,21.6282,21.5624,21.5689,538000.0
2009-11-10 15:30:00,32.78,32.78,32.54,32.62,1309400.0,21.5689,21.5689,21.411,21.4637,1309400.0
2009-11-11 09:30:00,32.79,32.86,32.52,32.74,452600.0,21.5755,21.6216,21.3979,21.5426,452600.0
2009-11-11 10:00:00,32.74,32.75,32.45,32.55,466000.0,21.5426,21.5492,21.3518,21.4176,466000.0
2009-11-11 10:30:00,32.55,32.62,32.33,32.4,440100.0,21.4176,21.4637,21.2728,21.3189,440100.0
2009-11-11 11:00:00,32.4,32.48,32.22,32.45,310400.0,21.3189,21.3715,21.2005,21.3518,310400.0
2009-11-11 11:30:00,32.45,32.49,32.22,32.31,316700.0,21.3518,21.3781,21.2005,21.2597,316700.0
2009-11-11 12:00:00,32.29,32.43,32.28,32.34,256000.0,21.2465,21.3386,21.2399,21.2794,256000.0
2009-11-11 12:30:00,32.35,32.39,32.24,32.27,271800.0,21.286,21.3123,21.2136,21.2334,271800.0
2009-11-11 13:00:00,32.28,32.37,32.24,32.32,251400.0,21.2399,21.2992,21.2136,21.2663,251400.0
2009-11-11 13:30:00,32.32,32.34,32.14,32.16,290000.0,21.2663,21.2794,21.1478,21.161,290000.0
2009-11-11 14:00:00,32.17,32.28,32.06,32.07,397300.0,21.1676,21.2399,21.0952,21.1018,397300.0
2009-11-11 14:30:00,32.07,32.17,32.06,32.08,332700.0,21.1018,21.1676,21.0952,21.1083,332700.0
2009-11-11 15:00:00,32.09,32.1,31.96,32.08,540800.0,21.1149,21.1215,21.0294,21.1083,540800.0
2009-11-11 15:30:00,32.09,32.2,32.05,32.18,936000.0,21.1149,21.1873,21.0886,21.1741,936000.0
2009-11-12 09:30:00,32.11,32.48,32.07,32.47,436400.0,21.1281,21.3715,21.1018,21.365,436400.0
2009-11-12 10:00:00,32.46,32.49,32.29,32.39,447600.0,21.3584,21.3781,21.2465,21.3123,447600.0
2009-11-12 10:30:00,32.38,32.58,32.31,32.53,635900.0,21.3057,21.4373,21.2597,21.4044,635900.0
2009-11-12 11:00:00,32.53,32.6,32.36,32.45,463800.0,21.4044,21.4505,21.2926,21.3518,463800.0
2009-11-12 11:30:00,32.45,32.47,32.32,32.43,233800.0,21.3518,21.365,21.2663,21.3386,233800.0
2009-11-12 12:00:00,32.44,32.53,32.39,32.39,133600.0,21.3452,21.4044,21.3123,21.3123,133600.0
2009-11-12 12:30:00,32.39,32.51,32.35,32.43,281900.0,21.3123,21.3913,21.286,21.3386,281900.0
2009-11-12 13:00:00,32.43,32.49,32.33,32.45,225100.0,21.3386,21.3781,21.2728,21.3518,225100.0
2009-11-12 13:30:00,32.45,32.51,32.35,32.4,273200.0,21.3518,21.3913,21.286,21.3189,273200.0
2009-11-12 14:00:00,32.41,32.41,32.3,32.33,199700.0,21.3255,21.3255,21.2531,21.2728,199700.0
2009-11-12 14:30:00,32.33,32.39,32.28,32.37,186700.0,21.2728,21.3123,21.2399,21.2992,186700.0
2009-11-12 15:00:00,32.36,32.42,32.29,32.41,446800.0,21.2926,21.3321,21.2465,21.3255,446800.0
2009-11-12 15:30:00,32.41,32.42,32.19,32.25,952200.0,21.3255,21.3321,21.1807,21.2202,952200.0
2009-11-13 09:30:00,32.27,32.52,32.18,32.28,374500.0,21.2334,21.3979,21.1741,21.2399,374500.0
2009-11-13 10:00:00,32.27,32.5,32.24,32.46,308800.0,21.2334,21.3847,21.2136,21.3584,308800.0
2009-11-13 10:30:00,32.45,32.55,32.44,32.48,378400.0,21.3518,21.4176,21.3452,21.3715,378400.0
2009-11-13 11:00:00,32.47,32.61,32.43,32.58,213300.0,21.365,21.4571,21.3386,21.4373,213300.0
2009-11-13 11:30:00,32.58,32.6,32.38,32.49,372500.0,21.4373,21.4505,21.3057,21.3781,372500.0
2009-11-13 12:00:00,32.49,32.6,32.49,32.54,165900.0,21.3781,21.4505,21.3781,21.411,165900.0
2009-11-13 12:30:00,32.55,32.6,32.53,32.59,136700.0,21.4176,21.4505,21.4044,21.4439,136700.0
2009-11-13 13:00:00,32.58,32.65,32.58,32.63,151200.0,21.4373,21.4834,21.4373,21.4702,151200.0
2009-11-13 13:30:00,32.64,32.65,32.55,32.57,153100.0,21.4768,21.4834,21.4176,21.4308,153100.0
2009-11-13 14:00:00,32.56,32.64,32.48,32.49,155500.0,21.4242,21.4768,21.3715,21.3781,155500.0
2009-11-13 14:30:00,32.49,32.54,32.42,32.43,162300.0,21.3781,21.411,21.3321,21.3386,162300.0
2009-11-13 15:00:00,32.44,32.56,32.41,32.54,242100.0,21.3452,21.4242,21.3255,21.411,242100.0
2009-11-13 15:30:00,32.54,32.6,32.51,32.51,443600.0,21.411,21.4505,21.3913,21.3913,443600.0
2009-11-16 09:30:00,32.7,32.97,32.7,32.93,500100.0,21.5163,21.6939,21.5163,21.6676,500100.0
2009-11-16 10:00:00,32.93,32.93,32.62,32.68,342200.0,21.6676,21.6676,21.4637,21.5031,342200.0
2009-11-16 10:30:00,32.68,32.76,32.55,32.57,340600.0,21.5031,21.5558,21.4176,21.4308,340600.0
2009-11-16 11:00:00,32.56,32.57,32.29,32.31,386300.0,21.4242,21.4308,21.2465,21.2597,386300.0
2009-11-16 11:30:00,32.31,32.36,32.23,32.24,500800.0,21.2597,21.2926,21.207,21.2136,500800.0
2009-11-16 12:00:00,32.24,32.26,32.08,32.19,345300.0,21.2136,21.2268,21.1083,21.1807,345300.0
2009-11-16 12:30:00,32.18,32.34,32.12,32.28,491000.0,21.1741,21.2794,21.1347,21.2399,491000.0
2009-11-16 13:00:00,32.28,32.35,32.16,32.17,294200.0,21.2399,21.286,21.161,21.1676,294200.0
2009-11-16 13:30:00,32.16,32.26,32.16,32.17,314700.0,21.161,21.2268,21.161,21.1676,314700.0
2009-11-16 14:00:00,32.17,32.29,32.17,32.2,234300.0,21.1676,21.2465,21.1676,21.1873,234300.0
2009-11-16 14:30:00,32.2,32.22,32.14,32.15,277600.0,21.1873,21.2005,21.1478,21.1544,277600.0
2009-11-16 15:00:00,32.15,32.16,31.96,32.09,661100.0,21.1544,21.161,21.0294,21.1149,661100.0
2009-11-16 15:30:00,32.09,32.09,31.89,31.95,1576300.0,21.1149,21.1149,20.9833,21.0228,1576300.0
2009-11-17 09:30:00,31.81,31.91,31.69,31.75,473000.0,21.0217,21.0878,20.9424,20.982,473000.0
2009-11-17 10:00:00,31.75,31.94,31.65,31.94,428400.0,20.982,21.1076,20.9159,21.1076,428400.0
2009-11-17 10:30:00,31.94,32.01,31.9,31.99,395700.0,21.1076,21.1539,21.0812,21.1406,395700.0
2009-11-17 11:00:00,31.99,32.05,31.89,32.05,338500.0,21.1406,21.1803,21.0746,21.1803,338500.0
2009-11-17 11:30:00,32.05,32.24,32.04,32.23,237500.0,21.1803,21.3058,21.1737,21.2992,237500.0
2009-11-17 12:00:00,32.23,32.31,32.18,32.18,225900.0,21.2992,21.3521,21.2662,21.2662,225900.0
2009-11-17 12:30:00,32.18,32.26,32.18,32.21,123500.0,21.2662,21.3191,21.2662,21.286,123500.0
2009-11-17 13:00:00,32.2,32.3,32.16,32.29,220800.0,21.2794,21.3455,21.253,21.3389,220800.0
2009-11-17 13:30:00,32.29,32.35,32.21,32.23,295900.0,21.3389,21.3785,21.286,21.2992,295900.0
2009-11-17 14:00:00,32.24,32.27,32.22,32.25,172300.0,21.3058,21.3257,21.2926,21.3125,172300.0
2009-11-17 14:30:00,32.25,32.26,32.2,32.22,155600.0,21.3125,21.3191,21.2794,21.2926,155600.0
2009-11-17 15:00:00,32.22,32.23,32.13,32.17,342200.0,21.2926,21.2992,21.2332,21.2596,342200.0
2009-11-17 15:30:00,32.17,32.21,32.14,32.19,510900.0,21.2596,21.286,21.2398,21.2728,510900.0
2009-11-18 09:30:00,32.24,32.42,32.12,32.25,469300.0,21.3058,21.4248,21.2265,21.3125,469300.0
2009-11-18 10:00:00,32.25,32.39,32.17,32.38,309100.0,21.3125,21.405,21.2596,21.3984,309100.0
2009-11-18 10:30:00,32.39,32.55,32.37,32.48,459800.0,21.405,21.5107,21.3918,21.4645,459800.0
2009-11-18 11:00:00,32.47,32.52,32.24,32.24,446600.0,21.4578,21.4909,21.3058,21.3058,446600.0
2009-11-18 11:30:00,32.24,32.32,32.22,32.25,130700.0,21.3058,21.3587,21.2926,21.3125,130700.0
2009-11-18 12:00:00,32.25,32.26,32.07,32.1,168100.0,21.3125,21.3191,21.1935,21.2133,168100.0
2009-11-18 12:30:00,32.1,32.17,32.07,32.15,216500.0,21.2133,21.2596,21.1935,21.2464,216500.0
2009-11-18 13:00:00,32.14,32.15,31.99,32.02,239000.0,21.2398,21.2464,21.1406,21.1605,239000.0
2009-11-18 13:30:00,32.02,32.13,32.01,32.13,116400.0,21.1605,21.2332,21.1539,21.2332,116400.0
2009-11-18 14:00:00,32.12,32.19,32.11,32.17,194400.0,21.2265,21.2728,21.2199,21.2596,194400.0
2009-11-18 14:30:00,32.17,32.18,32.0,32.04,224900.0,21.2596,21.2662,21.1472,21.1737,224900.0
2009-11-18 15:00:00,32.04,32.1,32.0,32.08,293000.0,21.1737,21.2133,21.1472,21.2001,293000.0
2009-11-18 15:30:00,32.08,32.08,31.86,31.93,1232100.0,21.2001,21.2001,21.0547,21.101,1232100.0
2009-11-19 09:30:00,31.78,31.94,31.35,31.45,932800.0,21.0019,21.1076,20.7177,20.7838,932800.0
2009-11-19 10:00:00,31.45,31.59,31.37,31.59,400400.0,20.7838,20.8763,20.7309,20.8763,400400.0
2009-11-19 10:30:00,31.58,31.61,31.44,31.47,288700.0,20.8697,20.8895,20.7772,20.797,288700.0
2009-11-19 11:00:00,31.47,31.64,31.43,31.6,209500.0,20.797,20.9093,20.7706,20.8829,209500.0
2009-11-19 11:30:00,31.59,31.66,31.55,31.65,183400.0,20.8763,20.9226,20.8499,20.9159,183400.0
2009-11-19 12:00:00,31.64,31.66,31.59,31.6,167900.0,20.9093,20.9226,20.8763,20.8829,167900.0
2009-11-19 12:30:00,31.59,31.61,31.5,31.52,239500.0,20.8763,20.8895,20.8168,20.83,239500.0
2009-11-19 13:00:00,31.52,31.55,31.49,31.49,157300.0,20.83,20.8499,20.8102,20.8102,157300.0
2009-11-19 13:30:00,31.49,31.5,31.49,31.49,121600.0,20.8102,20.8168,20.8102,20.8102,121600.0
2009-11-19 14:00:00,31.5,31.5,31.41,31.43,294400.0,20.8168,20.8168,20.7573,20.7706,294400.0
2009-11-19 14:30:00,31.42,31.53,31.42,31.52,299000.0,20.764,20.8366,20.764,20.83,299000.0
2009-11-19 15:00:00,31.52,31.52,31.44,31.49,323800.0,20.83,20.83,20.7772,20.8102,323800.0
2009-11-19 15:30:00,31.49,31.65,31.49,31.58,776600.0,20.8102,20.9159,20.8102,20.8697,776600.0
2009-11-20 09:30:00,31.43,31.75,31.41,31.49,704000.0,20.7706,20.982,20.7573,20.8102,704000.0
2009-11-20 10:00:00,31.49,31.61,31.45,31.53,178300.0,20.8102,20.8895,20.7838,20.8366,178300.0
2009-11-20 10:30:00,31.54,31.54,31.26,31.34,254200.0,20.8433,20.8433,20.6582,20.7111,254200.0
2009-11-20 11:00:00,31.35,31.46,31.32,31.36,163800.0,20.7177,20.7904,20.6979,20.7243,163800.0
2009-11-20 11:30:00,31.37,31.49,31.35,31.43,205400.0,20.7309,20.8102,20.7177,20.7706,205400.0
2009-11-20 12:00:00,31.42,31.55,31.42,31.49,132300.0,20.764,20.8499,20.764,20.8102,132300.0
2009-11-20 12:30:00,31.5,31.51,31.43,31.5,126200.0,20.8168,20.8234,20.7706,20.8168,126200.0
2009-11-20 13:00:00,31.5,31.59,31.49,31.59,105400.0,20.8168,20.8763,20.8102,20.8763,105400.0
2009-11-20 13:30:00,31.59,31.61,31.52,31.56,132000.0,20.8763,20.8895,20.83,20.8565,132000.0
2009-11-20 14:00:00,31.57,31.68,31.53,31.66,181700.0,20.8631,20.9358,20.8366,20.9226,181700.0
2009-11-20 14:30:00,31.66,31.68,31.61,31.63,150600.0,20.9226,20.9358,20.8895,20.9027,150600.0
2009-11-20 15:00:00,31.62,31.68,31.58,31.68,253400.0,20.8961,20.9358,20.8697,20.9358,253400.0
2009-11-20 15:30:00,31.69,31.71,31.56,31.62,1009000.0,20.9424,20.9556,20.8565,20.8961,1009000.0
2009-11-23 09:30:00,31.92,32.06,31.82,31.98,340700.0,21.0944,21.1869,21.0283,21.134,340700.0
2009-11-23 10:00:00,31.99,32.0,31.87,31.89,293800.0,21.1406,21.1472,21.0613,21.0746,293800.0
2009-11-23 10:30:00,31.89,32.01,31.82,31.97,459300.0,21.0746,21.1539,21.0283,21.1274,459300.0
2009-11-23 11:00:00,31.97,32.13,31.97,32.0,293700.0,21.1274,21.2332,21.1274,21.1472,293700.0
2009-11-23 11:30:00,32.01,32.14,31.95,32.11,322200.0,21.1539,21.2398,21.1142,21.2199,322200.0
2009-11-23 12:00:00,32.11,32.17,32.0,32.0,231000.0,21.2199,21.2596,21.1472,21.1472,231000.0
2009-11-23 12:30:00,32.0,32.08,31.93,32.01,169800.0,21.1472,21.2001,21.101,21.1539,169800.0
2009-11-23 13:00:00,32.02,32.11,32.0,32.09,144100.0,21.1605,21.2199,21.1472,21.2067,144100.0
2009-11-23 13:30:00,32.09,32.1,32.03,32.1,170700.0,21.2067,21.2133,21.1671,21.2133,170700.0
2009-11-23 14:00:00,32.09,32.1,31.98,31.99,235700.0,21.2067,21.2133,21.134,21.1406,235700.0
2009-11-23 14:30:00,32.0,32.0,31.89,31.9,217000.0,21.1472,21.1472,21.0746,21.0812,217000.0
2009-11-23 15:00:00,31.9,31.94,31.84,31.84,245400.0,21.0812,21.1076,21.0415,21.0415,245400.0
2009-11-23 15:30:00,31.84,31.86,31.77,31.86,553900.0,21.0415,21.0547,20.9952,21.0547,553900.0
2009-11-24 09:30:00,31.85,32.05,31.42,31.47,301900.0,21.0481,21.1803,20.764,20.797,301900.0
2009-11-24 10:00:00,31.47,31.6,31.37,31.37,249800.0,20.797,20.8829,20.7309,20.7309,249800.0
2009-11-24 10:30:00,31.37,31.59,31.34,31.51,281300.0,20.7309,20.8763,20.7111,20.8234,281300.0
2009-11-24 11:00:00,31.51,31.53,31.39,31.39,222900.0,20.8234,20.8366,20.7441,20.7441,222900.0
2009-11-24 11:30:00,31.39,31.46,31.38,31.42,213600.0,20.7441,20.7904,20.7375,20.764,213600.0
2009-11-24 12:00:00,31.43,31.47,31.4,31.4,238900.0,20.7706,20.797,20.7507,20.7507,238900.0
2009-11-24 12:30:00,31.4,31.42,31.26,31.29,212600.0,20.7507,20.764,20.6582,20.678,212600.0
2009-11-24 13:00:00,31.28,31.31,31.26,31.27,228700.0,20.6714,20.6913,20.6582,20.6648,228700.0
2009-11-24 13:30:00,31.28,31.28,31.23,31.23,202700.0,20.6714,20.6714,20.6384,20.6384,202700.0
2009-11-24 14:00:00,31.23,31.35,31.2,31.35,282400.0,20.6384,20.7177,20.6186,20.7177,282400.0
2009-11-24 14:30:00,31.35,31.41,31.31,31.34,257700.0,20.7177,20.7573,20.6913,20.7111,257700.0
2009-11-24 15:00:00,31.33,31.36,31.25,31.3,344300.0,20.7045,20.7243,20.6516,20.6846,344300.0
2009-11-24 15:30:00,31.3,31.3,31.21,31.28,742900.0,20.6846,20.6846,20.6252,20.6714,742900.0
2009-11-25 09:30:00,31.35,31.49,31.23,31.38,373800.0,20.7177,20.8102,20.6384,20.7375,373800.0
2009-11-25 10:00:00,31.38,31.53,31.38,31.44,210700.0,20.7375,20.8366,20.7375,20.7772,210700.0
2009-11-25 10:30:00,31.44,31.48,31.38,31.4,149800.0,20.7772,20.8036,20.7375,20.7507,149800.0
2009-11-25 11:00:00,31.41,31.43,31.37,31.39,149300.0,20.7573,20.7706,20.7309,20.7441,149300.0
2009-11-25 11:30:00,31.4,31.41,31.35,31.35,130200.0,20.7507,20.7573,20.7177,20.7177,130200.0
2009-11-25 12:00:00,31.36,31.42,31.35,31.41,135400.0,20.7243,20.764,20.7177,20.7573,135400.0
2009-11-25 12:30:00,31.41,31.42,31.35,31.4,139100.0,20.7573,20.764,20.7177,20.7507,139100.0
2009-11-25 13:00:00,31.4,31.42,31.38,31.42,89600.0,20.7507,20.764,20.7375,20.764,89600.0
2009-11-25 13:30:00,31.42,31.44,31.38,31.43,118900.0,20.764,20.7772,20.7375,20.7706,118900.0
2009-11-25 14:00:00,31.43,31.43,31.39,31.42,112800.0,20.7706,20.7706,20.7441,20.764,112800.0
2009-11-25 14:30:00,31.42,31.43,31.4,31.42,134000.0,20.764,20.7706,20.7507,20.764,134000.0
2009-11-25 15:00:00,31.42,31.43,31.33,31.36,213300.0,20.764,20.7706,20.7045,20.7243,213300.0
2009-11-25 15:30:00,31.36,31.42,31.34,31.37,388200.0,20.7243,20.764,20.7111,20.7309,388200.0
2009-11-27 09:30:00,30.53,30.86,30.15,30.38,668400.0,20.1758,20.3939,19.9247,20.0767,668400.0
2009-11-27 10:00:00,30.38,30.53,30.36,30.4,282800.0,20.0767,20.1758,20.0634,20.0899,282800.0
2009-11-27 10:30:00,30.4,30.6,30.35,30.59,350900.0,20.0899,20.2221,20.0568,20.2154,350900.0
2009-11-27 11:00:00,30.59,30.71,30.56,30.66,344200.0,20.2154,20.2947,20.1956,20.2617,344200.0
2009-11-27 11:30:00,30.67,30.77,30.66,30.76,158000.0,20.2683,20.3344,20.2617,20.3278,158000.0
2009-11-27 12:00:00,30.76,30.79,30.63,30.65,256700.0,20.3278,20.3476,20.2419,20.2551,256700.0
2009-11-27 12:30:00,30.65,30.76,30.61,30.68,451800.0,20.2551,20.3278,20.2287,20.2749,451800.0
2009-11-30 09:30:00,30.51,30.63,30.03,30.59,594200.0,20.1626,20.2419,19.8454,20.2154,594200.0
2009-11-30 10:00:00,30.59,30.69,30.59,30.64,216000.0,20.2154,20.2815,20.2154,20.2485,216000.0
2009-11-30 10:30:00,30.63,30.75,30.57,30.6,273200.0,20.2419,20.3212,20.2022,20.2221,273200.0
2009-11-30 11:00:00,30.6,30.6,30.42,30.43,323600.0,20.2221,20.2221,20.1031,20.1097,323600.0
2009-11-30 11:30:00,30.43,30.45,30.33,30.39,381800.0,20.1097,20.1229,20.0436,20.0833,381800.0
2009-11-30 12:00:00,30.4,30.43,30.38,30.4,136500.0,20.0899,20.1097,20.0767,20.0899,136500.0
2009-11-30 12:30:00,30.4,30.41,30.33,30.37,139000.0,20.0899,20.0965,20.0436,20.0701,139000.0
2009-11-30 13:00:00,30.38,30.45,30.37,30.43,212100.0,20.0767,20.1229,20.0701,20.1097,212100.0
2009-11-30 13:30:00,30.44,30.45,30.38,30.39,271900.0,20.1163,20.1229,20.0767,20.0833,271900.0
2009-11-30 14:00:00,30.39,30.41,30.37,30.41,174700.0,20.0833,20.0965,20.0701,20.0965,174700.0
2009-11-30 14:30:00,30.41,30.45,30.38,30.42,204500.0,20.0965,20.1229,20.0767,20.1031,204500.0
2009-11-30 15:00:00,30.43,30.72,30.42,30.72,448400.0,20.1097,20.3014,20.1031,20.3014,448400.0
2009-11-30 15:30:00,30.72,30.85,30.69,30.8,971400.0,20.3014,20.3873,20.2815,20.3542,971400.0
2009-12-01 09:30:00,31.25,31.89,31.08,31.56,941200.0,20.6516,21.0746,20.5393,20.8565,941200.0
2009-12-01 10:00:00,31.54,31.74,31.51,31.74,613300.0,20.8433,20.9754,20.8234,20.9754,613300.0
2009-12-01 10:30:00,31.74,31.9,31.73,31.82,692800.0,20.9754,21.0812,20.9688,21.0283,692800.0
2009-12-01 11:00:00,31.82,31.92,31.77,31.87,512200.0,21.0283,21.0944,20.9952,21.0613,512200.0
2009-12-01 11:30:00,31.87,31.96,31.86,31.86,261400.0,21.0613,21.1208,21.0547,21.0547,261400.0
2009-12-01 12:00:00,31.86,31.92,31.79,31.81,270400.0,21.0547,21.0944,21.0085,21.0217,270400.0
2009-12-01 12:30:00,31.81,31.83,31.79,31.83,140200.0,21.0217,21.0349,21.0085,21.0349,140200.0
2009-12-01 13:00:00,31.83,31.91,31.81,31.85,248300.0,21.0349,21.0878,21.0217,21.0481,248300.0
2009-12-01 13:30:00,31.86,31.95,31.85,31.94,258900.0,21.0547,21.1142,21.0481,21.1076,258900.0
2009-12-01 14:00:00,31.94,31.94,31.83,31.84,254500.0,21.1076,21.1076,21.0349,21.0415,254500.0
2009-12-01 14:30:00,31.83,31.85,31.77,31.79,354500.0,21.0349,21.0481,20.9952,21.0085,354500.0
2009-12-01 15:00:00,31.79,31.8,31.74,31.78,321500.0,21.0085,21.0151,20.9754,21.0019,321500.0
2009-12-01 15:30:00,31.78,31.78,31.61,31.65,1192700.0,21.0019,21.0019,20.8895,20.9159,1192700.0
2009-12-02 09:30:00,31.0,31.78,30.9,31.76,349400.0,20.4864,21.0019,20.4203,20.9886,349400.0
2009-12-02 10:00:00,31.75,31.93,31.72,31.74,259100.0,20.982,21.101,20.9622,20.9754,259100.0
2009-12-02 10:30:00,31.74,31.75,31.6,31.63,246200.0,20.9754,20.982,20.8829,20.9027,246200.0
2009-12-02 11:00:00,31.64,31.72,31.6,31.71,263300.0,20.9093,20.9622,20.8829,20.9556,263300.0
2009-12-02 11:30:00,31.7,31.72,31.6,31.62,205900.0,20.949,20.9622,20.8829,20.8961,205900.0
2009-12-02 12:00:00,31.62,31.64,31.58,31.63,265100.0,20.8961,20.9093,20.8697,20.9027,265100.0
2009-12-02 12:30:00,31.63,31.65,31.59,31.64,176500.0,20.9027,20.9159,20.8763,20.9093,176500.0
2009-12-02 13:00:00,31.63,31.64,31.53,31.53,149200.0,20.9027,20.9093,20.8366,20.8366,149200.0
2009-12-02 13:30:00,31.53,31.57,31.5,31.54,128000.0,20.8366,20.8631,20.8168,20.8433,128000.0
2009-12-02 14:00:00,31.53,31.56,31.46,31.51,217300.0,20.8366,20.8565,20.7904,20.8234,217300.0
2009-12-02 14:30:00,31.51,31.57,31.5,31.53,183100.0,20.8234,20.8631,20.8168,20.8366,183100.0
2009-12-02 15:00:00,31.53,31.57,31.48,31.55,359000.0,20.8366,20.8631,20.8036,20.8499,359000.0
2009-12-02 15:30:00,31.55,31.63,31.53,31.59,544800.0,20.8499,20.9027,20.8366,20.8763,544800.0
2009-12-03 09:30:00,31.57,31.76,31.27,31.51,315700.0,20.8631,20.9886,20.6648,20.8234,315700.0
2009-12-03 10:00:00,31.51,31.66,31.39,31.65,461600.0,20.8234,20.9226,20.7441,20.9159,461600.0
2009-12-03 10:30:00,31.66,31.76,31.56,31.69,264200.0,20.9226,20.9886,20.8565,20.9424,264200.0
2009-12-03 11:00:00,31.69,31.82,31.63,31.66,261500.0,20.9424,21.0283,20.9027,20.9226,261500.0
2009-12-03 11:30:00,31.66,31.67,31.52,31.58,202600.0,20.9226,20.9292,20.83,20.8697,202600.0
2009-12-03 12:00:00,31.58,31.65,31.57,31.62,121800.0,20.8697,20.9159,20.8631,20.8961,121800.0
2009-12-03 12:30:00,31.61,31.68,31.57,31.67,89400.0,20.8895,20.9358,20.8631,20.9292,89400.0
2009-12-03 13:00:00,31.67,31.7,31.62,31.64,170000.0,20.9292,20.949,20.8961,20.9093,170000.0
2009-12-03 13:30:00,31.65,31.71,31.62,31.63,96800.0,20.9159,20.9556,20.8961,20.9027,96800.0
2009-12-03 14:00:00,31.62,31.67,31.62,31.64,151100.0,20.8961,20.9292,20.8961,20.9093,151100.0
2009-12-03 14:30:00,31.64,31.64,31.53,31.54,125600.0,20.9093,20.9093,20.8366,20.8433,125600.0
2009-12-03 15:00:00,31.54,31.55,31.45,31.45,190000.0,20.8433,20.8499,20.7838,20.7838,190000.0
2009-12-03 15:30:00,31.45,31.47,31.3,31.34,638000.0,20.7838,20.797,20.6846,20.7111,638000.0
2009-12-04 09:30:00,31.65,31.98,31.64,31.84,327100.0,20.9159,21.134,20.9093,21.0415,327100.0
2009-12-04 10:00:00,31.85,31.89,31.71,31.86,281600.0,21.0481,21.0746,20.9556,21.0547,281600.0
2009-12-04 10:30:00,31.84,31.86,31.63,31.66,312000.0,21.0415,21.0547,20.9027,20.9226,312000.0
2009-12-04 11:00:00,31.66,31.76,31.56,31.56,348600.0,20.9226,20.9886,20.8565,20.8565,348600.0
2009-12-04 11:30:00,31.56,31.6,31.19,31.29,417000.0,20.8565,20.8829,20.612,20.678,417000.0
2009-12-04 12:00:00,31.29,31.47,31.27,31.47,204900.0,20.678,20.797,20.6648,20.797,204900.0
2009-12-04 12:30:00,31.47,31.58,31.43,31.54,152500.0,20.797,20.8697,20.7706,20.8433,152500.0
2009-12-04 13:00:00,31.55,31.67,31.5,31.66,238300.0,20.8499,20.9292,20.8168,20.9226,238300.0
2009-12-04 13:30:00,31.66,31.73,31.54,31.58,250400.0,20.9226,20.9688,20.8433,20.8697,250400.0
2009-12-04 14:00:00,31.57,31.62,31.4,31.46,249500.0,20.8631,20.8961,20.7507,20.7904,249500.0
2009-12-04 14:30:00,31.46,31.62,31.46,31.57,248900.0,20.7904,20.8961,20.7904,20.8631,248900.0
2009-12-04 15:00:00,31.56,31.61,31.49,31.56,280500.0,20.8565,20.8895,20.8102,20.8565,280500.0
2009-12-04 15:30:00,31.56,31.59,31.47,31.55,545800.0,20.8565,20.8763,20.797,20.8499,545800.0
2009-12-07 09:30:00,31.51,31.69,31.34,31.36,354700.0,20.8234,20.9424,20.7111,20.7243,354700.0
2009-12-07 10:00:00,31.35,31.39,31.23,31.33,209600.0,20.7177,20.7441,20.6384,20.7045,209600.0
2009-12-07 10:30:00,31.33,31.41,31.27,31.37,163400.0,20.7045,20.7573,20.6648,20.7309,163400.0
2009-12-07 11:00:00,31.36,31.36,31.17,31.2,183000.0,20.7243,20.7243,20.5987,20.6186,183000.0
2009-12-07 11:30:00,31.21,31.25,31.2,31.2,151500.0,20.6252,20.6516,20.6186,20.6186,151500.0
2009-12-07 12:00:00,31.2,31.24,31.17,31.2,167500.0,20.6186,20.645,20.5987,20.6186,167500.0
2009-12-07 12:30:00,31.21,31.27,31.2,31.2,201400.0,20.6252,20.6648,20.6186,20.6186,201400.0
2009-12-07 13:00:00,31.21,31.26,31.2,31.2,174600.0,20.6252,20.6582,20.6186,20.6186,174600.0
2009-12-07 13:30:00,31.21,31.23,31.2,31.21,189200.0,20.6252,20.6384,20.6186,20.6252,189200.0
2009-12-07 14:00:00,31.2,31.22,31.14,31.14,271100.0,20.6186,20.6318,20.5789,20.5789,271100.0
2009-12-07 14:30:00,31.14,31.14,31.0,31.05,284200.0,20.5789,20.5789,20.4864,20.5194,284200.0
2009-12-07 15:00:00,31.06,31.07,31.0,31.02,276500.0,20.526,20.5327,20.4864,20.4996,276500.0
2009-12-07 15:30:00,31.01,31.11,31.01,31.06,448900.0,20.493,20.5591,20.493,20.526,448900.0
2009-12-08 09:30:00,30.79,31.04,30.51,30.57,712200.0,20.3476,20.5128,20.1626,20.2022,712200.0
2009-12-08 10:00:00,30.57,30.64,30.46,30.6,464600.0,20.2022,20.2485,20.1295,20.2221,464600.0
2009-12-08 10:30:00,30.6,30.68,30.41,30.5,329800.0,20.2221,20.2749,20.0965,20.156,329800.0
2009-12-08 11:00:00,30.5,30.62,30.48,30.57,429100.0,20.156,20.2353,20.1428,20.2022,429100.0
2009-12-08 11:30:00,30.57,30.74,30.55,30.74,274000.0,20.2022,20.3146,20.189,20.3146,274000.0
2009-12-08 12:00:00,30.74,30.94,30.72,30.74,276600.0,20.3146,20.4467,20.3014,20.3146,276600.0
2009-12-08 12:30:00,30.74,30.76,30.6,30.66,157600.0,20.3146,20.3278,20.2221,20.2617,157600.0
2009-12-08 13:00:00,30.66,30.68,30.59,30.65,139900.0,20.2617,20.2749,20.2154,20.2551,139900.0
2009-12-08 13:30:00,30.65,30.82,30.65,30.82,209900.0,20.2551,20.3674,20.2551,20.3674,209900.0
2009-12-08 14:00:00,30.81,30.85,30.71,30.76,339700.0,20.3608,20.3873,20.2947,20.3278,339700.0
2009-12-08 14:30:00,30.76,30.82,30.72,30.79,470500.0,20.3278,20.3674,20.3014,20.3476,470500.0
2009-12-08 15:00:00,30.79,30.8,30.66,30.75,500100.0,20.3476,20.3542,20.2617,20.3212,500100.0
2009-12-08 15:30:00,30.74,30.87,30.73,30.79,766400.0,20.3146,20.4005,20.308,20.3476,766400.0
2009-12-09 09:30:00,30.72,30.85,30.44,30.56,276900.0,20.3014,20.3873,20.1163,20.1956,276900.0
2009-12-09 10:00:00,30.55,30.58,30.41,30.47,186400.0,20.189,20.2088,20.0965,20.1361,186400.0
2009-12-09 10:30:00,30.48,30.7,30.42,30.63,271300.0,20.1428,20.2881,20.1031,20.2419,271300.0
2009-12-09 11:00:00,30.63,30.73,30.57,30.58,177100.0,20.2419,20.308,20.2022,20.2088,177100.0
2009-12-09 11:30:00,30.58,30.68,30.41,30.46,321100.0,20.2088,20.2749,20.0965,20.1295,321100.0
2009-12-09 12:00:00,30.46,30.54,30.43,30.52,169400.0,20.1295,20.1824,20.1097,20.1692,169400.0
2009-12-09 12:30:00,30.51,30.51,30.4,30.45,162400.0,20.1626,20.1626,20.0899,20.1229,162400.0
2009-12-09 13:00:00,30.46,30.49,30.38,30.44,186900.0,20.1295,20.1494,20.0767,20.1163,186900.0
2009-12-09 13:30:00,30.44,30.45,30.33,30.35,214000.0,20.1163,20.1229,20.0436,20.0568,214000.0
2009-12-09 14:00:00,30.35,30.48,30.31,30.32,197400.0,20.0568,20.1428,20.0304,20.037,197400.0
2009-12-09 14:30:00,30.32,30.5,30.32,30.44,153600.0,20.037,20.156,20.037,20.1163,153600.0
2009-12-09 15:00:00,30.45,30.56,30.44,30.55,432100.0,20.1229,20.1956,20.1163,20.189,432100.0
2009-12-09 15:30:00,30.55,30.56,30.47,30.49,814100.0,20.189,20.1956,20.1361,20.1494,814100.0
2009-12-10 09:30:00,30.56,30.98,30.56,30.66,390800.0,20.1956,20.4732,20.1956,20.2617,390800.0
2009-12-10 10:00:00,30.66,30.76,30.57,30.61,399900.0,20.2617,20.3278,20.2022,20.2287,399900.0
2009-12-10 10:30:00,30.61,30.62,30.52,30.59,174400.0,20.2287,20.2353,20.1692,20.2154,174400.0
2009-12-10 11:00:00,30.58,30.61,30.47,30.5,212500.0,20.2088,20.2287,20.1361,20.156,212500.0
2009-12-10 11:30:00,30.51,30.52,30.36,30.36,256300.0,20.1626,20.1692,20.0634,20.0634,256300.0
2009-12-10 12:00:00,30.36,30.36,30.25,30.25,211900.0,20.0634,20.0634,19.9908,19.9908,211900.0
2009-12-10 12:30:00,30.26,30.33,30.24,30.31,248400.0,19.9974,20.0436,19.9841,20.0304,248400.0
2009-12-10 13:00:00,30.31,30.32,30.19,30.27,202400.0,20.0304,20.037,19.9511,20.004,202400.0
2009-12-10 13:30:00,30.27,30.38,30.25,30.38,135800.0,20.004,20.0767,19.9908,20.0767,135800.0
2009-12-10 14:00:00,30.39,30.45,30.38,30.43,164300.0,20.0833,20.1229,20.0767,20.1097,164300.0
2009-12-10 14:30:00,30.42,30.42,30.29,30.31,143500.0,20.1031,20.1031,20.0172,20.0304,143500.0
2009-12-10 15:00:00,30.31,30.44,30.3,30.42,730400.0,20.0304,20.1163,20.0238,20.1031,730400.0
2009-12-10 15:30:00,30.42,30.52,30.38,30.5,1391400.0,20.1031,20.1692,20.0767,20.156,1391400.0
2009-12-11 09:30:00,30.71,31.0,30.6,30.96,567100.0,20.2947,20.4864,20.2221,20.46,567100.0
2009-12-11 10:00:00,30.95,31.03,30.65,30.67,329700.0,20.4534,20.5062,20.2551,20.2683,329700.0
2009-12-11 10:30:00,30.68,30.7,30.65,30.69,312100.0,20.2749,20.2881,20.2551,20.2815,312100.0
2009-12-11 11:00:00,30.68,30.7,30.61,30.67,130000.0,20.2749,20.2881,20.2287,20.2683,130000.0
2009-12-11 11:30:00,30.65,30.69,30.61,30.67,149900.0,20.2551,20.2815,20.2287,20.2683,149900.0
2009-12-11 12:00:00,30.67,30.7,30.67,30.68,253700.0,20.2683,20.2881,20.2683,20.2749,253700.0
2009-12-11 12:30:00,30.67,30.67,30.57,30.58,224900.0,20.2683,20.2683,20.2022,20.2088,224900.0
2009-12-11 13:00:00,30.58,30.61,30.47,30.48,296400.0,20.2088,20.2287,20.1361,20.1428,296400.0
2009-12-11 13:30:00,30.49,30.52,30.4,30.51,252600.0,20.1494,20.1692,20.0899,20.1626,252600.0
2009-12-11 14:00:00,30.52,30.61,30.47,30.47,221600.0,20.1692,20.2287,20.1361,20.1361,221600.0
2009-12-11 14:30:00,30.48,30.56,30.44,30.49,232900.0,20.1428,20.1956,20.1163,20.1494,232900.0
2009-12-11 15:00:00,30.49,30.53,30.44,30.53,274600.0,20.1494,20.1758,20.1163,20.1758,274600.0
2009-12-11 15:30:00,30.53,30.61,30.47,30.5,778800.0,20.1758,20.2287,20.1361,20.156,778800.0
2009-12-14 09:30:00,30.7,30.81,30.27,30.36,506800.0,20.2881,20.3608,20.004,20.0634,506800.0
2009-12-14 10:00:00,30.35,30.35,30.01,30.05,792900.0,20.0568,20.0568,19.8322,19.8586,792900.0
2009-12-14 10:30:00,30.05,30.13,30.0,30.03,411300.0,19.8586,19.9115,19.8255,19.8454,411300.0
2009-12-14 11:00:00,30.04,30.09,30.0,30.09,268200.0,19.852,19.885,19.8255,19.885,268200.0
2009-12-14 11:30:00,30.08,30.11,30.03,30.11,210800.0,19.8784,19.8982,19.8454,19.8982,210800.0
2009-12-14 12:00:00,30.11,30.19,30.06,30.06,255400.0,19.8982,19.9511,19.8652,19.8652,255400.0
2009-12-14 12:30:00,30.07,30.07,29.92,29.92,313100.0,19.8718,19.8718,19.7727,19.7727,313100.0
2009-12-14 13:00:00,29.92,30.12,29.91,30.11,198700.0,19.7727,19.9048,19.7661,19.8982,198700.0
2009-12-14 13:30:00,30.11,30.28,30.09,30.26,544600.0,19.8982,20.0106,19.885,19.9974,544600.0
2009-12-14 14:00:00,30.26,30.26,30.21,30.24,233000.0,19.9974,19.9974,19.9643,19.9841,233000.0
2009-12-14 14:30:00,30.24,30.31,30.24,30.27,372400.0,19.9841,20.0304,19.9841,20.004,372400.0
2009-12-14 15:00:00,30.27,30.27,30.17,30.18,296700.0,20.004,20.004,19.9379,19.9445,296700.0
2009-12-14 15:30:00,30.18,30.23,30.16,30.22,981200.0,19.9445,19.9775,19.9313,19.9709,981200.0
2009-12-15 09:30:00,30.32,30.55,30.2,30.47,565000.0,20.037,20.189,19.9577,20.1361,565000.0
2009-12-15 10:00:00,30.47,30.61,30.47,30.59,272700.0,20.1361,20.2287,20.1361,20.2154,272700.0
2009-12-15 10:30:00,30.6,30.79,30.56,30.78,275200.0,20.2221,20.3476,20.1956,20.341,275200.0
2009-12-15 11:00:00,30.79,30.89,30.73,30.88,328300.0,20.3476,20.4137,20.308,20.4071,328300.0
2009-12-15 11:30:00,30.87,31.0,30.87,30.99,334800.0,20.4005,20.4864,20.4005,20.4798,334800.0
2009-12-15 12:00:00,30.99,31.0,30.86,30.92,210800.0,20.4798,20.4864,20.3939,20.4335,210800.0
2009-12-15 12:30:00,30.92,30.96,30.91,30.95,160900.0,20.4335,20.46,20.4269,20.4534,160900.0
2009-12-15 13:00:00,30.94,30.99,30.89,30.96,264800.0,20.4467,20.4798,20.4137,20.46,264800.0
2009-12-15 13:30:00,30.96,30.98,30.88,30.93,247600.0,20.46,20.4732,20.4071,20.4401,247600.0
2009-12-15 14:00:00,30.93,30.94,30.89,30.93,219300.0,20.4401,20.4467,20.4137,20.4401,219300.0
2009-12-15 14:30:00,30.92,30.98,30.9,30.92,279500.0,20.4335,20.4732,20.4203,20.4335,279500.0
2009-12-15 15:00:00,30.92,30.92,30.72,30.75,383500.0,20.4335,20.4335,20.3014,20.3212,383500.0
2009-12-15 15:30:00,30.74,30.75,30.55,30.63,1178800.0,20.3146,20.3212,20.189,20.2419,1178800.0
2009-12-16 09:30:00,31.03,31.35,30.72,31.3,551400.0,20.5062,20.7177,20.3014,20.6846,551400.0
2009-12-16 10:00:00,31.3,31.47,31.29,31.34,352900.0,20.6846,20.797,20.678,20.7111,352900.0
2009-12-16 10:30:00,31.35,31.46,31.27,31.39,259300.0,20.7177,20.7904,20.6648,20.7441,259300.0
2009-12-16 11:00:00,31.39,31.46,31.34,31.44,207500.0,20.7441,20.7904,20.7111,20.7772,207500.0
2009-12-16 11:30:00,31.44,31.51,31.36,31.38,242500.0,20.7772,20.8234,20.7243,20.7375,242500.0
2009-12-16 12:00:00,31.38,31.42,31.34,31.34,185200.0,20.7375,20.764,20.7111,20.7111,185200.0
2009-12-16 12:30:00,31.35,31.37,31.31,31.35,155900.0,20.7177,20.7309,20.6913,20.7177,155900.0
2009-12-16 13:00:00,31.35,31.51,31.35,31.49,360900.0,20.7177,20.8234,20.7177,20.8102,360900.0
2009-12-16 13:30:00,31.49,31.59,31.49,31.54,275400.0,20.8102,20.8763,20.8102,20.8433,275400.0
2009-12-16 14:00:00,31.55,31.7,31.49,31.55,305000.0,20.8499,20.949,20.8102,20.8499,305000.0
2009-12-16 14:30:00,31.55,31.56,31.37,31.38,300000.0,20.8499,20.8565,20.7309,20.7375,300000.0
2009-12-16 15:00:00,31.37,31.37,31.25,31.25,331700.0,20.7309,20.7309,20.6516,20.6516,331700.0
2009-12-16 15:30:00,31.25,31.34,31.23,31.26,839200.0,20.6516,20.7111,20.6384,20.6582,839200.0
2009-12-17 09:30:00,31.05,31.23,30.84,30.85,423600.0,20.5194,20.6384,20.3807,20.3873,423600.0
2009-12-17 10:00:00,30.85,30.91,30.8,30.9,234100.0,20.3873,20.4269,20.3542,20.4203,234100.0
2009-12-17 10:30:00,30.9,30.93,30.8,30.89,253300.0,20.4203,20.4401,20.3542,20.4137,253300.0
2009-12-17 11:00:00,30.87,30.93,30.77,30.88,228000.0,20.4005,20.4401,20.3344,20.4071,228000.0
2009-12-17 11:30:00,30.89,30.89,30.82,30.83,121000.0,20.4137,20.4137,20.3674,20.374,121000.0
2009-12-17 12:00:00,30.82,30.88,30.8,30.82,157100.0,20.3674,20.4071,20.3542,20.3674,157100.0
2009-12-17 12:30:00,30.82,30.82,30.61,30.75,209400.0,20.3674,20.3674,20.2287,20.3212,209400.0
2009-12-17 13:00:00,30.75,30.78,30.72,30.77,114400.0,20.3212,20.341,20.3014,20.3344,114400.0
2009-12-17 13:30:00,30.76,30.79,30.7,30.77,193600.0,20.3278,20.3476,20.2881,20.3344,193600.0
2009-12-17 14:00:00,30.76,30.79,30.71,30.74,200600.0,20.3278,20.3476,20.2947,20.3146,200600.0
2009-12-17 14:30:00,30.75,30.8,30.68,30.68,234900.0,20.3212,20.3542,20.2749,20.2749,234900.0
2009-12-17 15:00:00,30.68,30.68,30.5,30.5,291300.0,20.2749,20.2749,20.156,20.156,291300.0
2009-12-17 15:30:00,30.5,30.62,30.5,30.57,646600.0,20.156,20.2353,20.156,20.2022,646600.0
2009-12-18 09:30:00,30.85,30.85,30.38,30.41,1258300.0,20.3873,20.3873,20.0767,20.0965,1258300.0
2009-12-18 10:00:00,30.42,30.52,30.39,30.42,298600.0,20.1031,20.1692,20.0833,20.1031,298600.0
2009-12-18 10:30:00,30.43,30.53,30.34,30.36,261600.0,20.1097,20.1758,20.0502,20.0634,261600.0
2009-12-18 11:00:00,30.37,30.45,30.24,30.25,275200.0,20.0701,20.1229,19.9841,19.9908,275200.0
2009-12-18 11:30:00,30.25,30.34,30.23,30.27,177800.0,19.9908,20.0502,19.9775,20.004,177800.0
2009-12-18 12:00:00,30.26,30.45,30.24,30.41,165900.0,19.9974,20.1229,19.9841,20.0965,165900.0
2009-12-18 12:30:00,30.41,30.41,30.34,30.38,82300.0,20.0965,20.0965,20.0502,20.0767,82300.0
2009-12-18 13:00:00,30.38,30.47,30.35,30.44,143400.0,20.0767,20.1361,20.0568,20.1163,143400.0
2009-12-18 13:30:00,30.46,30.47,30.39,30.42,168200.0,20.1295,20.1361,20.0833,20.1031,168200.0
2009-12-18 14:00:00,30.42,30.49,30.4,30.44,184800.0,20.1031,20.1494,20.0899,20.1163,184800.0
2009-12-18 14:30:00,30.44,30.47,30.38,30.44,141200.0,20.1163,20.1361,20.0767,20.1163,141200.0
2009-12-18 15:00:00,30.44,30.47,30.35,30.37,139700.0,20.1163,20.1361,20.0568,20.0701,139700.0
2009-12-18 15:30:00,30.37,30.53,30.35,30.53,494100.0,20.0701,20.1758,20.0568,20.1758,494100.0
2009-12-21 09:30:00,30.75,31.24,30.7,30.96,368600.0,20.3212,20.645,20.2881,20.46,368600.0
2009-12-21 10:00:00,30.97,31.07,30.97,31.02,316500.0,20.4666,20.5327,20.4666,20.4996,316500.0
2009-12-21 10:30:00,31.03,31.09,31.01,31.08,235500.0,20.5062,20.5459,20.493,20.5393,235500.0
2009-12-21 11:00:00,31.07,31.08,30.96,30.99,208800.0,20.5327,20.5393,20.46,20.4798,208800.0
2009-12-21 11:30:00,30.99,31.07,30.96,31.07,150700.0,20.4798,20.5327,20.46,20.5327,150700.0
2009-12-21 12:00:00,31.07,31.11,30.96,30.97,206500.0,20.5327,20.5591,20.46,20.4666,206500.0
2009-12-21 12:30:00,30.97,30.98,30.82,30.84,169300.0,20.4666,20.4732,20.3674,20.3807,169300.0
2009-12-21 13:00:00,30.85,30.89,30.83,30.89,110300.0,20.3873,20.4137,20.374,20.4137,110300.0
2009-12-21 13:30:00,30.89,30.95,30.88,30.91,122600.0,20.4137,20.4534,20.4071,20.4269,122600.0
2009-12-21 14:00:00,30.91,30.92,30.86,30.88,102500.0,20.4269,20.4335,20.3939,20.4071,102500.0
2009-12-21 14:30:00,30.89,31.01,30.88,30.92,292400.0,20.4137,20.493,20.4071,20.4335,292400.0
2009-12-21 15:00:00,30.92,30.92,30.82,30.82,169000.0,20.4335,20.4335,20.3674,20.3674,169000.0
2009-12-21 15:30:00,30.83,30.83,30.73,30.76,575200.0,20.374,20.374,20.308,20.3278,575200.0
2009-12-22 09:30:00,30.86,30.94,30.67,30.9,247800.0,20.3939,20.4467,20.2683,20.4203,247800.0
2009-12-22 10:00:00,30.93,31.13,30.9,30.94,216800.0,20.4401,20.5723,20.4203,20.4467,216800.0
2009-12-22 10:30:00,30.94,30.94,30.86,30.89,87200.0,20.4467,20.4467,20.3939,20.4137,87200.0
2009-12-22 11:00:00,30.89,30.91,30.82,30.86,168300.0,20.4137,20.4269,20.3674,20.3939,168300.0
2009-12-22 11:30:00,30.86,30.91,30.81,30.88,80400.0,20.3939,20.4269,20.3608,20.4071,80400.0
2009-12-22 12:00:00,30.89,30.9,30.86,30.89,152900.0,20.4137,20.4203,20.3939,20.4137,152900.0
2009-12-22 12:30:00,30.89,30.9,30.88,30.9,132800.0,20.4137,20.4203,20.4071,20.4203,132800.0
2009-12-22 13:00:00,30.89,30.9,30.87,30.9,82300.0,20.4137,20.4203,20.4005,20.4203,82300.0
2009-12-22 13:30:00,30.9,30.9,30.8,30.82,197300.0,20.4203,20.4203,20.3542,20.3674,197300.0
2009-12-22 14:00:00,30.82,30.83,30.69,30.83,290600.0,20.3674,20.374,20.2815,20.374,290600.0
2009-12-22 14:30:00,30.82,30.87,30.79,30.84,176400.0,20.3674,20.4005,20.3476,20.3807,176400.0
2009-12-22 15:00:00,30.83,30.86,30.78,30.83,186900.0,20.374,20.3939,20.341,20.374,186900.0
2009-12-22 15:30:00,30.83,30.88,30.76,30.81,430000.0,20.374,20.4071,20.3278,20.3608,430000.0
2009-12-23 09:30:00,30.82,31.14,30.8,31.06,222800.0,20.3674,20.5789,20.3542,20.526,222800.0
2009-12-23 10:00:00,31.05,31.2,30.99,31.12,229600.0,20.5194,20.6186,20.4798,20.5657,229600.0
2009-12-23 10:30:00,31.12,31.27,31.11,31.25,206000.0,20.5657,20.6648,20.5591,20.6516,206000.0
2009-12-23 11:00:00,31.25,31.26,31.13,31.22,179700.0,20.6516,20.6582,20.5723,20.6318,179700.0
2009-12-23 11:30:00,31.22,31.32,31.21,31.32,131400.0,20.6318,20.6979,20.6252,20.6979,131400.0
2009-12-23 12:00:00,31.32,31.37,31.29,31.37,137300.0,20.6979,20.7309,20.678,20.7309,137300.0
2009-12-23 12:30:00,31.37,31.4,31.34,31.37,127200.0,20.7309,20.7507,20.7111,20.7309,127200.0
2009-12-23 13:00:00,31.37,31.42,31.36,31.42,145000.0,20.7309,20.764,20.7243,20.764,145000.0
2009-12-23 13:30:00,31.42,31.47,31.4,31.44,166200.0,20.764,20.797,20.7507,20.7772,166200.0
2009-12-23 14:00:00,31.44,31.47,31.41,31.43,144100.0,20.7772,20.797,20.7573,20.7706,144100.0
2009-12-23 14:30:00,31.43,31.44,31.35,31.37,162500.0,20.7706,20.7772,20.7177,20.7309,162500.0
2009-12-23 15:00:00,31.36,31.41,31.28,31.29,245300.0,20.7243,20.7573,20.6714,20.678,245300.0
2009-12-23 15:30:00,31.29,31.34,31.29,31.31,360600.0,20.678,20.7111,20.678,20.6913,360600.0
2009-12-24 09:30:00,31.43,31.55,31.27,31.42,158600.0,20.7706,20.8499,20.6648,20.764,158600.0
2009-12-24 10:00:00,31.43,31.61,31.42,31.6,145000.0,20.7706,20.8895,20.764,20.8829,145000.0
2009-12-24 10:30:00,31.6,31.64,31.53,31.6,115000.0,20.8829,20.9093,20.8366,20.8829,115000.0
2009-12-24 11:00:00,31.6,31.63,31.48,31.63,90200.0,20.8829,20.9027,20.8036,20.9027,90200.0
2009-12-24 11:30:00,31.62,31.64,31.53,31.64,99700.0,20.8961,20.9093,20.8366,20.9093,99700.0
2009-12-24 12:00:00,31.63,31.67,31.56,31.62,102900.0,20.9027,20.9292,20.8565,20.8961,102900.0
2009-12-24 12:30:00,31.62,31.68,31.56,31.58,256100.0,20.8961,20.9358,20.8565,20.8697,256100.0
2009-12-28 09:30:00,31.56,31.74,31.5,31.59,111300.0,20.8565,20.9754,20.8168,20.8763,111300.0
2009-12-28 10:00:00,31.59,31.75,31.56,31.73,124500.0,20.8763,20.982,20.8565,20.9688,124500.0
2009-12-28 10:30:00,31.74,31.75,31.62,31.62,80700.0,20.9754,20.982,20.8961,20.8961,80700.0
2009-12-28 11:00:00,31.62,31.67,31.55,31.55,111200.0,20.8961,20.9292,20.8499,20.8499,111200.0
2009-12-28 11:30:00,31.55,31.57,31.51,31.51,57900.0,20.8499,20.8631,20.8234,20.8234,57900.0
2009-12-28 12:00:00,31.52,31.52,31.45,31.46,60800.0,20.83,20.83,20.7838,20.7904,60800.0
2009-12-28 12:30:00,31.45,31.55,31.44,31.54,75900.0,20.7838,20.8499,20.7772,20.8433,75900.0
2009-12-28 13:00:00,31.55,31.59,31.5,31.5,96800.0,20.8499,20.8763,20.8168,20.8168,96800.0
2009-12-28 13:30:00,31.5,31.55,31.49,31.54,61100.0,20.8168,20.8499,20.8102,20.8433,61100.0
2009-12-28 14:00:00,31.55,31.65,31.52,31.6,162700.0,20.8499,20.9159,20.83,20.8829,162700.0
2009-12-28 14:30:00,31.59,31.61,31.53,31.56,113600.0,20.8763,20.8895,20.8366,20.8565,113600.0
2009-12-28 15:00:00,31.56,31.57,31.51,31.52,73900.0,20.8565,20.8631,20.8234,20.83,73900.0
2009-12-28 15:30:00,31.53,31.66,31.51,31.65,311700.0,20.8366,20.9226,20.8234,20.9159,311700.0
2009-12-29 09:30:00,31.65,31.89,31.48,31.86,177900.0,20.9159,21.0746,20.8036,21.0547,177900.0
2009-12-29 10:00:00,31.85,31.87,31.67,31.84,128900.0,21.0481,21.0613,20.9292,21.0415,128900.0
2009-12-29 10:30:00,31.82,31.85,31.74,31.83,102700.0,21.0283,21.0481,20.9754,21.0349,102700.0
2009-12-29 11:00:00,31.83,31.84,31.64,31.72,118200.0,21.0349,21.0415,20.9093,20.9622,118200.0
2009-12-29 11:30:00,31.73,31.76,31.6,31.64,81400.0,20.9688,20.9886,20.8829,20.9093,81400.0
2009-12-29 12:00:00,31.63,31.69,31.58,31.66,159600.0,20.9027,20.9424,20.8697,20.9226,159600.0
2009-12-29 12:30:00,31.66,31.68,31.64,31.67,114500.0,20.9226,20.9358,20.9093,20.9292,114500.0
2009-12-29 13:00:00,31.67,31.67,31.64,31.67,107700.0,20.9292,20.9292,20.9093,20.9292,107700.0
2009-12-29 13:30:00,31.66,31.7,31.64,31.66,99300.0,20.9226,20.949,20.9093,20.9226,99300.0
2009-12-29 14:00:00,31.66,31.69,31.62,31.63,69900.0,20.9226,20.9424,20.8961,20.9027,69900.0
2009-12-29 14:30:00,31.63,31.63,31.55,31.58,128100.0,20.9027,20.9027,20.8499,20.8697,128100.0
2009-12-29 15:00:00,31.58,31.66,31.55,31.65,227200.0,20.8697,20.9226,20.8499,20.9159,227200.0
2009-12-29 15:30:00,31.65,31.66,31.57,31.57,262700.0,20.9159,20.9226,20.8631,20.8631,262700.0
2009-12-30 09:30:00,31.43,31.58,31.25,31.57,151900.0,20.7706,20.8697,20.6516,20.8631,151900.0
2009-12-30 10:00:00,31.57,31.76,31.51,31.51,142400.0,20.8631,20.9886,20.8234,20.8234,142400.0
2009-12-30 10:30:00,31.52,31.63,31.51,31.61,102200.0,20.83,20.9027,20.8234,20.8895,102200.0
2009-12-30 11:00:00,31.63,31.69,31.62,31.64,57900.0,20.9027,20.9424,20.8961,20.9093,57900.0
2009-12-30 11:30:00,31.64,31.69,31.62,31.62,88800.0,20.9093,20.9424,20.8961,20.8961,88800.0
2009-12-30 12:00:00,31.63,31.71,31.61,31.69,88600.0,20.9027,20.9556,20.8895,20.9424,88600.0
2009-12-30 12:30:00,31.69,31.7,31.57,31.6,117400.0,20.9424,20.949,20.8631,20.8829,117400.0
2009-12-30 13:00:00,31.61,31.62,31.5,31.57,147000.0,20.8895,20.8961,20.8168,20.8631,147000.0
2009-12-30 13:30:00,31.58,31.62,31.55,31.61,65100.0,20.8697,20.8961,20.8499,20.8895,65100.0
2009-12-30 14:00:00,31.61,31.64,31.57,31.61,97900.0,20.8895,20.9093,20.8631,20.8895,97900.0
2009-12-30 14:30:00,31.62,31.68,31.6,31.66,83600.0,20.8961,20.9358,20.8829,20.9226,83600.0
2009-12-30 15:00:00,31.66,31.69,31.62,31.68,142000.0,20.9226,20.9424,20.8961,20.9358,142000.0
2009-12-30 15:30:00,31.68,31.75,31.64,31.69,389000.0,20.9358,20.982,20.9093,20.9424,389000.0
2009-12-31 09:30:00,31.71,31.84,31.65,31.78,113900.0,20.9556,21.0415,20.9159,21.0019,113900.0
2009-12-31 10:00:00,31.78,31.79,31.61,31.63,110500.0,21.0019,21.0085,20.8895,20.9027,110500.0
2009-12-31 10:30:00,31.63,31.64,31.51,31.52,94900.0,20.9027,20.9093,20.8234,20.83,94900.0
2009-12-31 11:00:00,31.51,31.52,31.4,31.44,107500.0,20.8234,20.83,20.7507,20.7772,107500.0
2009-12-31 11:30:00,31.44,31.52,31.43,31.5,62200.0,20.7772,20.83,20.7706,20.8168,62200.0
2009-12-31 12:00:00,31.49,31.58,31.49,31.58,56400.0,20.8102,20.8697,20.8102,20.8697,56400.0
2009-12-31 12:30:00,31.57,31.6,31.53,31.6,83200.0,20.8631,20.8829,20.8366,20.8829,83200.0
2009-12-31 13:00:00,31.59,31.61,31.55,31.59,74200.0,20.8763,20.8895,20.8499,20.8763,74200.0
2009-12-31 13:30:00,31.6,31.65,31.57,31.61,75600.0,20.8829,20.9159,20.8631,20.8895,75600.0
2009-12-31 14:00:00,31.62,31.63,31.6,31.61,62700.0,20.8961,20.9027,20.8829,20.8895,62700.0
2009-12-31 14:30:00,31.62,31.62,31.53,31.56,90200.0,20.8961,20.8961,20.8366,20.8565,90200.0
2009-12-31 15:00:00,31.56,31.58,31.51,31.53,163700.0,20.8565,20.8697,20.8234,20.8366,163700.0
2009-12-31 15:30:00,31.54,31.55,31.31,31.31,430100.0,20.8433,20.8499,20.6913,20.6913,430100.0
2010-01-04 09:30:00,31.48,31.61,31.33,31.6,360600.0,20.8036,20.8895,20.7045,20.8829,360600.0
2010-01-04 10:00:00,31.6,31.72,31.58,31.7,227900.0,20.8829,20.9622,20.8697,20.949,227900.0
2010-01-04 10:30:00,31.71,31.71,31.54,31.54,234100.0,20.9556,20.9556,20.8433,20.8433,234100.0
2010-01-04 11:00:00,31.54,31.7,31.48,31.7,158000.0,20.8433,20.949,20.8036,20.949,158000.0
2010-01-04 11:30:00,31.7,31.84,31.67,31.7,190400.0,20.949,21.0415,20.9292,20.949,190400.0
2010-01-04 12:00:00,31.69,31.71,31.58,31.58,94700.0,20.9424,20.9556,20.8697,20.8697,94700.0
2010-01-04 12:30:00,31.59,31.59,31.52,31.54,228200.0,20.8763,20.8763,20.83,20.8433,228200.0
2010-01-04 13:00:00,31.54,31.59,31.53,31.58,173800.0,20.8433,20.8763,20.8366,20.8697,173800.0
2010-01-04 13:30:00,31.57,31.59,31.45,31.47,144800.0,20.8631,20.8763,20.7838,20.797,144800.0
2010-01-04 14:00:00,31.46,31.51,31.46,31.49,155400.0,20.7904,20.8234,20.7904,20.8102,155400.0
2010-01-04 14:30:00,31.49,31.57,31.45,31.45,326200.0,20.8102,20.8631,20.7838,20.7838,326200.0
2010-01-04 15:00:00,31.45,31.46,31.38,31.39,325400.0,20.7838,20.7904,20.7375,20.7441,325400.0
2010-01-04 15:30:00,31.39,31.47,31.39,31.45,482500.0,20.7441,20.797,20.7441,20.7838,482500.0
2010-01-05 09:30:00,31.55,31.57,31.4,31.43,241900.0,20.8499,20.8631,20.7507,20.7706,241900.0
2010-01-05 10:00:00,31.44,31.63,31.42,31.59,200100.0,20.7772,20.9027,20.764,20.8763,200100.0
2010-01-05 10:30:00,31.59,31.66,31.59,31.6,182700.0,20.8763,20.9226,20.8763,20.8829,182700.0
2010-01-05 11:00:00,31.6,31.62,31.54,31.54,211400.0,20.8829,20.8961,20.8433,20.8433,211400.0
2010-01-05 11:30:00,31.55,31.71,31.53,31.71,215400.0,20.8499,20.9556,20.8366,20.9556,215400.0
2010-01-05 12:00:00,31.71,31.72,31.61,31.65,201200.0,20.9556,20.9622,20.8895,20.9159,201200.0
2010-01-05 12:30:00,31.65,31.72,31.63,31.67,144500.0,20.9159,20.9622,20.9027,20.9292,144500.0
2010-01-05 13:00:00,31.67,31.71,31.63,31.64,178900.0,20.9292,20.9556,20.9027,20.9093,178900.0
2010-01-05 13:30:00,31.65,31.77,31.64,31.68,205900.0,20.9159,20.9952,20.9093,20.9358,205900.0
2010-01-05 14:00:00,31.68,31.69,31.59,31.6,212500.0,20.9358,20.9424,20.8763,20.8829,212500.0
2010-01-05 14:30:00,31.6,31.62,31.55,31.55,143300.0,20.8829,20.8961,20.8499,20.8499,143300.0
2010-01-05 15:00:00,31.56,31.6,31.52,31.58,281900.0,20.8565,20.8829,20.83,20.8697,281900.0
2010-01-05 15:30:00,31.57,31.67,31.56,31.63,658500.0,20.8631,20.9292,20.8565,20.9027,658500.0
2010-01-06 09:30:00,31.6,31.78,31.55,31.63,225700.0,20.8829,21.0019,20.8499,20.9027,225700.0
2010-01-06 10:00:00,31.63,31.89,31.6,31.74,186800.0,20.9027,21.0746,20.8829,20.9754,186800.0
2010-01-06 10:30:00,31.73,31.81,31.68,31.73,174600.0,20.9688,21.0217,20.9358,20.9688,174600.0
2010-01-06 11:00:00,31.73,31.76,31.62,31.62,178700.0,20.9688,20.9886,20.8961,20.8961,178700.0
2010-01-06 11:30:00,31.63,31.76,31.59,31.72,215500.0,20.9027,20.9886,20.8763,20.9622,215500.0
2010-01-06 12:00:00,31.72,31.73,31.6,31.62,304500.0,20.9622,20.9688,20.8829,20.8961,304500.0
2010-01-06 12:30:00,31.62,31.65,31.59,31.62,215400.0,20.8961,20.9159,20.8763,20.8961,215400.0
2010-01-06 13:00:00,31.62,31.65,31.53,31.65,265600.0,20.8961,20.9159,20.8366,20.9159,265600.0
2010-01-06 13:30:00,31.63,31.69,31.59,31.59,261100.0,20.9027,20.9424,20.8763,20.8763,261100.0
2010-01-06 14:00:00,31.6,31.62,31.51,31.53,191400.0,20.8829,20.8961,20.8234,20.8366,191400.0
2010-01-06 14:30:00,31.54,31.6,31.5,31.55,269500.0,20.8433,20.8829,20.8168,20.8499,269500.0
2010-01-06 15:00:00,31.56,31.56,31.43,31.45,410000.0,20.8565,20.8565,20.7706,20.7838,410000.0
2010-01-06 15:30:00,31.46,31.57,31.45,31.56,563800.0,20.7904,20.8631,20.7838,20.8565,563800.0
2010-01-07 09:30:00,31.57,31.57,31.05,31.33,470800.0,20.8631,20.8631,20.5194,20.7045,470800.0
2010-01-07 10:00:00,31.34,31.57,31.33,31.57,332300.0,20.7111,20.8631,20.7045,20.8631,332300.0
2010-01-07 10:30:00,31.58,31.7,31.44,31.51,331000.0,20.8697,20.949,20.7772,20.8234,331000.0
2010-01-07 11:00:00,31.51,31.53,31.34,31.35,365800.0,20.8234,20.8366,20.7111,20.7177,365800.0
2010-01-07 11:30:00,31.35,31.42,31.28,31.4,413100.0,20.7177,20.764,20.6714,20.7507,413100.0
2010-01-07 12:00:00,31.4,31.42,31.29,31.35,447200.0,20.7507,20.764,20.678,20.7177,447200.0
2010-01-07 12:30:00,31.35,31.36,31.21,31.22,482200.0,20.7177,20.7243,20.6252,20.6318,482200.0
2010-01-07 13:00:00,31.22,31.23,31.13,31.21,557600.0,20.6318,20.6384,20.5723,20.6252,557600.0
2010-01-07 13:30:00,31.21,31.21,31.1,31.11,469900.0,20.6252,20.6252,20.5525,20.5591,469900.0
2010-01-07 14:00:00,31.1,31.16,31.08,31.12,513000.0,20.5525,20.5921,20.5393,20.5657,513000.0
2010-01-07 14:30:00,31.13,31.31,31.11,31.21,713700.0,20.5723,20.6913,20.5591,20.6252,713700.0
2010-01-07 15:00:00,31.2,31.26,31.16,31.2,712900.0,20.6186,20.6582,20.5921,20.6186,712900.0
2010-01-07 15:30:00,31.2,31.23,31.16,31.21,1061000.0,20.6186,20.6384,20.5921,20.6252,1061000.0
2010-01-08 09:30:00,31.12,31.19,30.62,30.67,825200.0,20.5657,20.612,20.2353,20.2683,825200.0
2010-01-08 10:00:00,30.66,30.9,30.66,30.75,448000.0,20.2617,20.4203,20.2617,20.3212,448000.0
2010-01-08 10:30:00,30.74,30.9,30.73,30.84,413000.0,20.3146,20.4203,20.308,20.3807,413000.0
2010-01-08 11:00:00,30.84,30.89,30.81,30.83,384000.0,20.3807,20.4137,20.3608,20.374,384000.0
2010-01-08 11:30:00,30.85,30.86,30.69,30.72,372100.0,20.3873,20.3939,20.2815,20.3014,372100.0
2010-01-08 12:00:00,30.72,30.76,30.52,30.65,389700.0,20.3014,20.3278,20.1692,20.2551,389700.0
2010-01-08 12:30:00,30.65,30.76,30.64,30.76,202700.0,20.2551,20.3278,20.2485,20.3278,202700.0
2010-01-08 13:00:00,30.75,30.8,30.69,30.76,263700.0,20.3212,20.3542,20.2815,20.3278,263700.0
2010-01-08 13:30:00,30.75,30.82,30.62,30.65,337200.0,20.3212,20.3674,20.2353,20.2551,337200.0
2010-01-08 14:00:00,30.65,30.68,30.6,30.62,306900.0,20.2551,20.2749,20.2221,20.2353,306900.0
2010-01-08 14:30:00,30.62,30.66,30.6,30.65,298000.0,20.2353,20.2617,20.2221,20.2551,298000.0
2010-01-08 15:00:00,30.65,30.71,30.64,30.69,581600.0,20.2551,20.2947,20.2485,20.2815,581600.0
2010-01-08 15:30:00,30.69,30.98,30.66,30.86,1198900.0,20.2815,20.4732,20.2617,20.3939,1198900.0
2010-01-11 09:30:00,30.97,31.32,30.6,30.79,649100.0,20.4666,20.6979,20.2221,20.3476,649100.0
2010-01-11 10:00:00,30.77,30.9,30.72,30.82,512800.0,20.3344,20.4203,20.3014,20.3674,512800.0
2010-01-11 10:30:00,30.81,30.89,30.78,30.8,317400.0,20.3608,20.4137,20.341,20.3542,317400.0
2010-01-11 11:00:00,30.8,30.87,30.78,30.84,304400.0,20.3542,20.4005,20.341,20.3807,304400.0
2010-01-11 11:30:00,30.84,31.0,30.84,30.89,356900.0,20.3807,20.4864,20.3807,20.4137,356900.0
2010-01-11 12:00:00,30.89,31.04,30.89,31.02,305200.0,20.4137,20.5128,20.4137,20.4996,305200.0
2010-01-11 12:30:00,31.02,31.02,30.9,30.94,238600.0,20.4996,20.4996,20.4203,20.4467,238600.0
2010-01-11 13:00:00,30.94,30.95,30.89,30.91,154000.0,20.4467,20.4534,20.4137,20.4269,154000.0
2010-01-11 13:30:00,30.92,31.02,30.84,31.0,344200.0,20.4335,20.4996,20.3807,20.4864,344200.0
2010-01-11 14:00:00,30.99,31.0,30.86,30.86,147200.0,20.4798,20.4864,20.3939,20.3939,147200.0
2010-01-11 14:30:00,30.87,30.89,30.8,30.87,241800.0,20.4005,20.4137,20.3542,20.4005,241800.0
2010-01-11 15:00:00,30.87,31.0,30.86,31.0,257000.0,20.4005,20.4864,20.3939,20.4864,257000.0
2010-01-11 15:30:00,31.0,31.0,30.85,30.87,818300.0,20.4864,20.4864,20.3873,20.4005,818300.0
2010-01-12 09:30:00,30.68,30.86,30.61,30.64,296300.0,20.2749,20.3939,20.2287,20.2485,296300.0
2010-01-12 10:00:00,30.63,30.66,30.52,30.63,153600.0,20.2419,20.2617,20.1692,20.2419,153600.0
2010-01-12 10:30:00,30.63,30.65,30.47,30.48,219000.0,20.2419,20.2551,20.1361,20.1428,219000.0
2010-01-12 11:00:00,30.48,30.57,30.42,30.53,276600.0,20.1428,20.2022,20.1031,20.1758,276600.0
2010-01-12 11:30:00,30.54,30.6,30.52,30.52,247600.0,20.1824,20.2221,20.1692,20.1692,247600.0
2010-01-12 12:00:00,30.53,30.53,30.37,30.43,199400.0,20.1758,20.1758,20.0701,20.1097,199400.0
2010-01-12 12:30:00,30.44,30.47,30.37,30.39,197300.0,20.1163,20.1361,20.0701,20.0833,197300.0
2010-01-12 13:00:00,30.39,30.4,30.32,30.39,149200.0,20.0833,20.0899,20.037,20.0833,149200.0
2010-01-12 13:30:00,30.39,30.4,30.34,30.4,176600.0,20.0833,20.0899,20.0502,20.0899,176600.0
2010-01-12 14:00:00,30.4,30.48,30.38,30.48,192800.0,20.0899,20.1428,20.0767,20.1428,192800.0
2010-01-12 14:30:00,30.48,30.51,30.44,30.48,188900.0,20.1428,20.1626,20.1163,20.1428,188900.0
2010-01-12 15:00:00,30.48,30.5,30.45,30.46,260200.0,20.1428,20.156,20.1229,20.1295,260200.0
2010-01-12 15:30:00,30.45,30.52,30.41,30.51,794900.0,20.1229,20.1692,20.0965,20.1626,794900.0
2010-01-13 09:30:00,30.64,30.83,30.38,30.6,444800.0,20.2485,20.374,20.0767,20.2221,444800.0
2010-01-13 10:00:00,30.6,30.7,30.39,30.55,327100.0,20.2221,20.2881,20.0833,20.189,327100.0
2010-01-13 10:30:00,30.53,30.54,30.45,30.51,204100.0,20.1758,20.1824,20.1229,20.1626,204100.0
2010-01-13 11:00:00,30.51,30.54,30.39,30.47,154900.0,20.1626,20.1824,20.0833,20.1361,154900.0
2010-01-13 11:30:00,30.49,30.53,30.45,30.48,146100.0,20.1494,20.1758,20.1229,20.1428,146100.0
2010-01-13 12:00:00,30.48,30.55,30.42,30.53,161200.0,20.1428,20.189,20.1031,20.1758,161200.0
2010-01-13 12:30:00,30.52,30.6,30.52,30.6,179300.0,20.1692,20.2221,20.1692,20.2221,179300.0
2010-01-13 13:00:00,30.59,30.68,30.57,30.67,140500.0,20.2154,20.2749,20.2022,20.2683,140500.0
2010-01-13 13:30:00,30.66,30.7,30.61,30.69,214800.0,20.2617,20.2881,20.2287,20.2815,214800.0
2010-01-13 14:00:00,30.69,30.73,30.69,30.72,188600.0,20.2815,20.308,20.2815,20.3014,188600.0
2010-01-13 14:30:00,30.73,30.76,30.71,30.71,229700.0,20.308,20.3278,20.2947,20.2947,229700.0
2010-01-13 15:00:00,30.71,30.72,30.63,30.71,237300.0,20.2947,20.3014,20.2419,20.2947,237300.0
2010-01-13 15:30:00,30.71,30.74,30.64,30.64,436800.0,20.2947,20.3146,20.2485,20.2485,436800.0
2010-01-14 09:30:00,30.58,30.81,30.5,30.77,247900.0,20.2088,20.3608,20.156,20.3344,247900.0
2010-01-14 10:00:00,30.77,30.97,30.73,30.95,192500.0,20.3344,20.4666,20.308,20.4534,192500.0
2010-01-14 10:30:00,30.95,30.97,30.77,30.78,282100.0,20.4534,20.4666,20.3344,20.341,282100.0
2010-01-14 11:00:00,30.78,30.8,30.74,30.8,140300.0,20.341,20.3542,20.3146,20.3542,140300.0
2010-01-14 11:30:00,30.79,30.8,30.75,30.77,139900.0,20.3476,20.3542,20.3212,20.3344,139900.0
2010-01-14 12:00:00,30.77,30.8,30.72,30.8,98200.0,20.3344,20.3542,20.3014,20.3542,98200.0
2010-01-14 12:30:00,30.8,30.81,30.73,30.74,95500.0,20.3542,20.3608,20.308,20.3146,95500.0
2010-01-14 13:00:00,30.74,30.75,30.7,30.75,100800.0,20.3146,20.3212,20.2881,20.3212,100800.0
2010-01-14 13:30:00,30.75,30.8,30.74,30.78,79100.0,20.3212,20.3542,20.3146,20.341,79100.0
2010-01-14 14:00:00,30.77,30.8,30.76,30.78,108000.0,20.3344,20.3542,20.3278,20.341,108000.0
2010-01-14 14:30:00,30.78,30.79,30.69,30.77,171800.0,20.341,20.3476,20.2815,20.3344,171800.0
2010-01-14 15:00:00,30.77,30.84,30.73,30.75,277100.0,20.3344,20.3807,20.308,20.3212,277100.0
2010-01-14 15:30:00,30.75,30.76,30.66,30.74,628900.0,20.3212,20.3278,20.2617,20.3146,628900.0
2010-01-15 09:30:00,30.77,30.97,30.3,30.66,989700.0,20.3344,20.4666,20.0238,20.2617,989700.0
2010-01-15 10:00:00,30.64,30.71,30.51,30.64,237000.0,20.2485,20.2947,20.1626,20.2485,237000.0
2010-01-15 10:30:00,30.64,30.66,30.5,30.57,231100.0,20.2485,20.2617,20.156,20.2022,231100.0
2010-01-15 11:00:00,30.6,30.62,30.52,30.55,112800.0,20.2221,20.2353,20.1692,20.189,112800.0
2010-01-15 11:30:00,30.55,30.64,30.5,30.57,135500.0,20.189,20.2485,20.156,20.2022,135500.0
2010-01-15 12:00:00,30.57,30.6,30.51,30.51,95500.0,20.2022,20.2221,20.1626,20.1626,95500.0
2010-01-15 12:30:00,30.5,30.55,30.48,30.51,105800.0,20.156,20.189,20.1428,20.1626,105800.0
2010-01-15 13:00:00,30.5,30.51,30.44,30.46,120400.0,20.156,20.1626,20.1163,20.1295,120400.0
2010-01-15 13:30:00,30.46,30.58,30.46,30.53,161700.0,20.1295,20.2088,20.1295,20.1758,161700.0
2010-01-15 14:00:00,30.53,30.62,30.52,30.57,164100.0,20.1758,20.2353,20.1692,20.2022,164100.0
2010-01-15 14:30:00,30.56,30.58,30.53,30.54,128000.0,20.1956,20.2088,20.1758,20.1824,128000.0
2010-01-15 15:00:00,30.54,30.63,30.54,30.58,217900.0,20.1824,20.2419,20.1824,20.2088,217900.0
2010-01-15 15:30:00,30.57,30.64,30.49,30.55,670300.0,20.2022,20.2485,20.1494,20.189,670300.0
2010-01-19 09:30:00,30.5,30.88,30.48,30.5,300700.0,20.156,20.4071,20.1428,20.156,300700.0
2010-01-19 10:00:00,30.5,30.57,30.43,30.55,354400.0,20.156,20.2022,20.1097,20.189,354400.0
2010-01-19 10:30:00,30.55,30.59,30.52,30.56,295000.0,20.189,20.2154,20.1692,20.1956,295000.0
2010-01-19 11:00:00,30.57,30.58,30.49,30.52,204500.0,20.2022,20.2088,20.1494,20.1692,204500.0
2010-01-19 11:30:00,30.53,30.54,30.46,30.5,147200.0,20.1758,20.1824,20.1295,20.156,147200.0
2010-01-19 12:00:00,30.5,30.57,30.49,30.56,121900.0,20.156,20.2022,20.1494,20.1956,121900.0
2010-01-19 12:30:00,30.56,30.6,30.54,30.58,152500.0,20.1956,20.2221,20.1824,20.2088,152500.0
2010-01-19 13:00:00,30.58,30.59,30.48,30.49,121200.0,20.2088,20.2154,20.1428,20.1494,121200.0
2010-01-19 13:30:00,30.5,30.51,30.48,30.5,130600.0,20.156,20.1626,20.1428,20.156,130600.0
2010-01-19 14:00:00,30.5,30.55,30.47,30.47,151800.0,20.156,20.189,20.1361,20.1361,151800.0
2010-01-19 14:30:00,30.48,30.51,30.43,30.51,198800.0,20.1428,20.1626,20.1097,20.1626,198800.0
2010-01-19 15:00:00,30.5,30.59,30.47,30.56,439100.0,20.156,20.2154,20.1361,20.1956,439100.0
2010-01-19 15:30:00,30.56,30.57,30.52,30.53,778000.0,20.1956,20.2022,20.1692,20.1758,778000.0
2010-01-20 09:30:00,31.03,31.19,30.65,30.96,1600000.0,20.5062,20.612,20.2551,20.46,1600000.0
2010-01-20 10:00:00,30.96,31.14,30.93,30.99,815500.0,20.46,20.5789,20.4401,20.4798,815500.0
2010-01-20 10:30:00,30.99,31.06,30.96,31.01,518100.0,20.4798,20.526,20.46,20.493,518100.0
2010-01-20 11:00:00,31.01,31.13,30.95,31.07,716900.0,20.493,20.5723,20.4534,20.5327,716900.0
2010-01-20 11:30:00,31.07,31.07,30.91,30.95,480800.0,20.5327,20.5327,20.4269,20.4534,480800.0
2010-01-20 12:00:00,30.95,31.08,30.93,31.05,449600.0,20.4534,20.5393,20.4401,20.5194,449600.0
2010-01-20 12:30:00,31.05,31.09,30.9,30.95,321900.0,20.5194,20.5459,20.4203,20.4534,321900.0
2010-01-20 13:00:00,30.94,30.95,30.77,30.86,237300.0,20.4467,20.4534,20.3344,20.3939,237300.0
2010-01-20 13:30:00,30.86,30.94,30.84,30.88,253500.0,20.3939,20.4467,20.3807,20.4071,253500.0
2010-01-20 14:00:00,30.89,30.96,30.85,30.94,252800.0,20.4137,20.46,20.3873,20.4467,252800.0
2010-01-20 14:30:00,30.95,31.06,30.94,30.99,508100.0,20.4534,20.526,20.4467,20.4798,508100.0
2010-01-20 15:00:00,30.98,30.99,30.93,30.93,303200.0,20.4732,20.4798,20.4401,20.4401,303200.0
2010-01-20 15:30:00,30.93,30.95,30.87,30.88,736700.0,20.4401,20.4534,20.4005,20.4071,736700.0
2010-01-21 09:30:00,30.94,30.98,30.8,30.87,531900.0,20.4467,20.4732,20.3542,20.4005,531900.0
2010-01-21 10:00:00,30.87,30.94,30.83,30.85,673900.0,20.4005,20.4467,20.374,20.3873,673900.0
2010-01-21 10:30:00,30.85,30.89,30.77,30.82,612600.0,20.3873,20.4137,20.3344,20.3674,612600.0
2010-01-21 11:00:00,30.83,30.84,30.67,30.69,478600.0,20.374,20.3807,20.2683,20.2815,478600.0
2010-01-21 11:30:00,30.68,30.7,30.52,30.58,670300.0,20.2749,20.2881,20.1692,20.2088,670300.0
2010-01-21 12:00:00,30.58,30.58,30.43,30.47,532600.0,20.2088,20.2088,20.1097,20.1361,532600.0
2010-01-21 12:30:00,30.47,30.58,30.47,30.55,373400.0,20.1361,20.2088,20.1361,20.189,373400.0
2010-01-21 13:00:00,30.56,30.57,30.52,30.54,400900.0,20.1956,20.2022,20.1692,20.1824,400900.0
2010-01-21 13:30:00,30.55,30.66,30.55,30.64,421700.0,20.189,20.2617,20.189,20.2485,421700.0
2010-01-21 14:00:00,30.64,30.64,30.51,30.55,444500.0,20.2485,20.2485,20.1626,20.189,444500.0
2010-01-21 14:30:00,30.55,30.58,30.48,30.5,335100.0,20.189,20.2088,20.1428,20.156,335100.0
2010-01-21 15:00:00,30.5,30.54,30.41,30.52,530200.0,20.156,20.1824,20.0965,20.1692,530200.0
2010-01-21 15:30:00,30.52,30.54,30.43,30.47,841800.0,20.1692,20.1824,20.1097,20.1361,841800.0
2010-01-22 09:30:00,30.33,30.57,30.07,30.4,715600.0,20.0436,20.2022,19.8718,20.0899,715600.0
2010-01-22 10:00:00,30.41,30.67,30.37,30.66,410500.0,20.0965,20.2683,20.0701,20.2617,410500.0
2010-01-22 10:30:00,30.65,30.82,30.59,30.79,406800.0,20.2551,20.3674,20.2154,20.3476,406800.0
2010-01-22 11:00:00,30.79,30.9,30.67,30.85,300200.0,20.3476,20.4203,20.2683,20.3873,300200.0
2010-01-22 11:30:00,30.86,30.88,30.74,30.82,211900.0,20.3939,20.4071,20.3146,20.3674,211900.0
2010-01-22 12:00:00,30.82,30.9,30.74,30.85,340700.0,20.3674,20.4203,20.3146,20.3873,340700.0
2010-01-22 12:30:00,30.86,30.9,30.82,30.84,346200.0,20.3939,20.4203,20.3674,20.3807,346200.0
2010-01-22 13:00:00,30.84,30.9,30.81,30.89,335400.0,20.3807,20.4203,20.3608,20.4137,335400.0
2010-01-22 13:30:00,30.89,30.9,30.78,30.82,347500.0,20.4137,20.4203,20.341,20.3674,347500.0
2010-01-22 14:00:00,30.82,30.84,30.68,30.7,305500.0,20.3674,20.3807,20.2749,20.2881,305500.0
2010-01-22 14:30:00,30.7,30.76,30.65,30.7,484800.0,20.2881,20.3278,20.2551,20.2881,484800.0
2010-01-22 15:00:00,30.69,30.73,30.59,30.63,698600.0,20.2815,20.308,20.2154,20.2419,698600.0
2010-01-22 15:30:00,30.63,30.64,30.42,30.48,1087800.0,20.2419,20.2485,20.1031,20.1428,1087800.0
2010-01-25 09:30:00,30.71,30.71,30.08,30.17,532400.0,20.2947,20.2947,19.8784,19.9379,532400.0
2010-01-25 10:00:00,30.15,30.18,29.9,29.95,884200.0,19.9247,19.9445,19.7595,19.7925,884200.0
2010-01-25 10:30:00,29.96,30.0,29.82,29.87,416000.0,19.7991,19.8255,19.7066,19.7396,416000.0
2010-01-25 11:00:00,29.87,30.0,29.8,29.92,351400.0,19.7396,19.8255,19.6934,19.7727,351400.0
2010-01-25 11:30:00,29.92,29.92,29.75,29.82,433800.0,19.7727,19.7727,19.6603,19.7066,433800.0
2010-01-25 12:00:00,29.81,29.86,29.76,29.81,295700.0,19.7,19.733,19.6669,19.7,295700.0
2010-01-25 12:30:00,29.81,29.83,29.75,29.75,271300.0,19.7,19.7132,19.6603,19.6603,271300.0
2010-01-25 13:00:00,29.75,29.78,29.72,29.74,227600.0,19.6603,19.6802,19.6405,19.6537,227600.0
2010-01-25 13:30:00,29.74,29.76,29.72,29.74,346900.0,19.6537,19.6669,19.6405,19.6537,346900.0
2010-01-25 14:00:00,29.74,29.75,29.74,29.74,185300.0,19.6537,19.6603,19.6537,19.6537,185300.0
2010-01-25 14:30:00,29.74,29.75,29.72,29.75,311600.0,19.6537,19.6603,19.6405,19.6603,311600.0
2010-01-25 15:00:00,29.74,29.82,29.7,29.75,812100.0,19.6537,19.7066,19.6273,19.6603,812100.0
2010-01-25 15:30:00,29.75,29.79,29.74,29.76,1009500.0,19.6603,19.6868,19.6537,19.6669,1009500.0
2010-01-26 09:30:00,29.65,29.77,29.53,29.65,579300.0,19.5942,19.6735,19.5149,19.5942,579300.0
2010-01-26 10:00:00,29.63,29.76,29.59,29.68,326900.0,19.581,19.6669,19.5546,19.6141,326900.0
2010-01-26 10:30:00,29.68,29.7,29.55,29.63,367400.0,19.6141,19.6273,19.5282,19.581,367400.0
2010-01-26 11:00:00,29.63,29.7,29.57,29.61,267000.0,19.581,19.6273,19.5414,19.5678,267000.0
2010-01-26 11:30:00,29.61,29.64,29.55,29.56,304000.0,19.5678,19.5876,19.5282,19.5348,304000.0
2010-01-26 12:00:00,29.57,29.59,29.53,29.58,280700.0,19.5414,19.5546,19.5149,19.548,280700.0
2010-01-26 12:30:00,29.58,29.68,29.57,29.61,214400.0,19.548,19.6141,19.5414,19.5678,214400.0
2010-01-26 13:00:00,29.61,29.67,29.58,29.63,158800.0,19.5678,19.6075,19.548,19.581,158800.0
2010-01-26 13:30:00,29.63,29.7,29.62,29.7,200000.0,19.581,19.6273,19.5744,19.6273,200000.0
2010-01-26 14:00:00,29.7,29.73,29.64,29.66,242000.0,19.6273,19.6471,19.5876,19.6009,242000.0
2010-01-26 14:30:00,29.65,29.75,29.65,29.74,254900.0,19.5942,19.6603,19.5942,19.6537,254900.0
2010-01-26 15:00:00,29.73,29.75,29.67,29.7,372400.0,19.6471,19.6603,19.6075,19.6273,372400.0
2010-01-26 15:30:00,29.7,29.74,29.58,29.62,861200.0,19.6273,19.6537,19.548,19.5744,861200.0
2010-01-27 09:30:00,29.61,29.89,29.6,29.77,411500.0,19.5678,19.7528,19.5612,19.6735,411500.0
2010-01-27 10:00:00,29.76,29.81,29.69,29.74,375000.0,19.6669,19.7,19.6207,19.6537,375000.0
2010-01-27 10:30:00,29.74,29.82,29.65,29.8,438500.0,19.6537,19.7066,19.5942,19.6934,438500.0
2010-01-27 11:00:00,29.8,29.82,29.7,29.81,380400.0,19.6934,19.7066,19.6273,19.7,380400.0
2010-01-27 11:30:00,29.8,29.8,29.75,29.76,260100.0,19.6934,19.6934,19.6603,19.6669,260100.0
2010-01-27 12:00:00,29.77,29.8,29.76,29.78,394300.0,19.6735,19.6934,19.6669,19.6802,394300.0
2010-01-27 12:30:00,29.78,29.79,29.61,29.69,264500.0,19.6802,19.6868,19.5678,19.6207,264500.0
2010-01-27 13:00:00,29.69,29.74,29.68,29.72,201600.0,19.6207,19.6537,19.6141,19.6405,201600.0
2010-01-27 13:30:00,29.72,29.75,29.65,29.68,243000.0,19.6405,19.6603,19.5942,19.6141,243000.0
2010-01-27 14:00:00,29.68,29.74,29.52,29.66,342700.0,19.6141,19.6537,19.5083,19.6009,342700.0
2010-01-27 14:30:00,29.66,29.75,29.61,29.72,478600.0,19.6009,19.6603,19.5678,19.6405,478600.0
2010-01-27 15:00:00,29.72,29.74,29.57,29.7,539200.0,19.6405,19.6537,19.5414,19.6273,539200.0
2010-01-27 15:30:00,29.7,29.8,29.69,29.74,567200.0,19.6273,19.6934,19.6207,19.6537,567200.0
2010-01-28 09:30:00,29.8,30.17,29.75,30.1,911100.0,19.6934,19.9379,19.6603,19.8916,911100.0
2010-01-28 10:00:00,30.11,30.12,29.91,29.99,528800.0,19.8982,19.9048,19.7661,19.8189,528800.0
2010-01-28 10:30:00,29.98,30.02,29.91,30.0,376600.0,19.8123,19.8388,19.7661,19.8255,376600.0
2010-01-28 11:00:00,30.0,30.16,29.99,30.08,445500.0,19.8255,19.9313,19.8189,19.8784,445500.0
2010-01-28 11:30:00,30.07,30.09,29.8,30.0,578700.0,19.8718,19.885,19.6934,19.8255,578700.0
2010-01-28 12:00:00,30.0,30.03,29.93,30.0,951400.0,19.8255,19.8454,19.7793,19.8255,951400.0
2010-01-28 12:30:00,30.01,30.16,30.0,30.16,257300.0,19.8322,19.9313,19.8255,19.9313,257300.0
2010-01-28 13:00:00,30.16,30.19,30.08,30.17,339400.0,19.9313,19.9511,19.8784,19.9379,339400.0
2010-01-28 13:30:00,30.18,30.18,30.01,30.01,234400.0,19.9445,19.9445,19.8322,19.8322,234400.0
2010-01-28 14:00:00,30.02,30.08,30.0,30.04,301600.0,19.8388,19.8784,19.8255,19.852,301600.0
2010-01-28 14:30:00,30.04,30.05,29.99,30.0,328500.0,19.852,19.8586,19.8189,19.8255,328500.0
2010-01-28 15:00:00,30.01,30.07,30.0,30.0,550800.0,19.8322,19.8718,19.8255,19.8255,550800.0
2010-01-28 15:30:00,30.01,30.07,29.91,29.95,1097600.0,19.8322,19.8718,19.7661,19.7925,1097600.0
2010-01-29 09:30:00,30.12,30.31,29.65,29.89,461600.0,19.9048,20.0304,19.5942,19.7528,461600.0
2010-01-29 10:00:00,29.89,30.0,29.8,29.86,347800.0,19.7528,19.8255,19.6934,19.733,347800.0
2010-01-29 10:30:00,29.86,29.99,29.8,29.83,655400.0,19.733,19.8189,19.6934,19.7132,655400.0
2010-01-29 11:00:00,29.83,30.09,29.8,30.07,568800.0,19.7132,19.885,19.6934,19.8718,568800.0
2010-01-29 11:30:00,30.08,30.09,29.97,29.98,287900.0,19.8784,19.885,19.8057,19.8123,287900.0
2010-01-29 12:00:00,29.98,30.06,29.95,29.99,231700.0,19.8123,19.8652,19.7925,19.8189,231700.0
2010-01-29 12:30:00,29.99,30.05,29.97,30.04,176200.0,19.8189,19.8586,19.8057,19.852,176200.0
2010-01-29 13:00:00,30.03,30.14,29.99,30.13,153800.0,19.8454,19.9181,19.8189,19.9115,153800.0
2010-01-29 13:30:00,30.13,30.14,29.98,30.03,236000.0,19.9115,19.9181,19.8123,19.8454,236000.0
2010-01-29 14:00:00,30.03,30.07,29.97,29.99,232300.0,19.8454,19.8718,19.8057,19.8189,232300.0
2010-01-29 14:30:00,29.99,30.0,29.89,29.94,327100.0,19.8189,19.8255,19.7528,19.7859,327100.0
2010-01-29 15:00:00,29.93,29.96,29.82,29.88,741300.0,19.7793,19.7991,19.7066,19.7462,741300.0
2010-01-29 15:30:00,29.87,30.03,29.86,29.95,1390700.0,19.7396,19.8454,19.733,19.7925,1390700.0
2010-02-01 09:30:00,30.07,30.11,29.65,30.0,646200.0,19.8718,19.8982,19.5942,19.8255,646200.0
2010-02-01 10:00:00,30.0,30.18,29.9,29.91,561700.0,19.8255,19.9445,19.7595,19.7661,561700.0
2010-02-01 10:30:00,29.91,30.0,29.81,29.81,381000.0,19.7661,19.8255,19.7,19.7,381000.0
2010-02-01 11:00:00,29.8,30.05,29.8,29.99,458600.0,19.6934,19.8586,19.6934,19.8189,458600.0
2010-02-01 11:30:00,29.98,30.06,29.96,29.96,220100.0,19.8123,19.8652,19.7991,19.7991,220100.0
2010-02-01 12:00:00,29.96,30.1,29.9,30.05,230200.0,19.7991,19.8916,19.7595,19.8586,230200.0
2010-02-01 12:30:00,30.05,30.07,29.99,30.04,184900.0,19.8586,19.8718,19.8189,19.852,184900.0
2010-02-01 13:00:00,30.03,30.06,29.97,30.02,123600.0,19.8454,19.8652,19.8057,19.8388,123600.0
2010-02-01 13:30:00,30.01,30.14,29.99,30.04,417500.0,19.8322,19.9181,19.8189,19.852,417500.0
2010-02-01 14:00:00,30.04,30.06,29.94,30.0,194100.0,19.852,19.8652,19.7859,19.8255,194100.0
2010-02-01 14:30:00,30.0,30.02,29.98,30.01,234700.0,19.8255,19.8388,19.8123,19.8322,234700.0
2010-02-01 15:00:00,30.01,30.05,29.99,30.01,639400.0,19.8322,19.8586,19.8189,19.8322,639400.0
2010-02-01 15:30:00,30.02,30.16,29.99,30.16,1032100.0,19.8388,19.9313,19.8189,19.9313,1032100.0
2010-02-02 09:30:00,30.42,31.06,30.37,30.95,1136100.0,20.1031,20.526,20.0701,20.4534,1136100.0
2010-02-02 10:00:00,30.93,31.16,30.73,31.15,980100.0,20.4401,20.5921,20.308,20.5855,980100.0
2010-02-02 10:30:00,31.16,31.31,31.1,31.3,561200.0,20.5921,20.6913,20.5525,20.6846,561200.0
2010-02-02 11:00:00,31.29,31.41,31.09,31.41,579000.0,20.678,20.7573,20.5459,20.7573,579000.0
2010-02-02 11:30:00,31.41,31.44,31.2,31.21,763200.0,20.7573,20.7772,20.6186,20.6252,763200.0
2010-02-02 12:00:00,31.2,31.36,31.1,31.32,563800.0,20.6186,20.7243,20.5525,20.6979,563800.0
2010-02-02 12:30:00,31.32,31.32,31.17,31.31,286000.0,20.6979,20.6979,20.5987,20.6913,286000.0
2010-02-02 13:00:00,31.3,31.44,31.25,31.43,256800.0,20.6846,20.7772,20.6516,20.7706,256800.0
2010-02-02 13:30:00,31.43,31.51,31.19,31.37,682100.0,20.7706,20.8234,20.612,20.7309,682100.0
2010-02-02 14:00:00,31.36,31.39,31.24,31.25,350000.0,20.7243,20.7441,20.645,20.6516,350000.0
2010-02-02 14:30:00,31.25,31.46,31.24,31.46,384200.0,20.6516,20.7904,20.645,20.7904,384200.0
2010-02-02 15:00:00,31.46,31.64,31.28,31.64,671400.0,20.7904,20.9093,20.6714,20.9093,671400.0
2010-02-02 15:30:00,31.64,31.8,31.6,31.62,2065000.0,20.9093,21.0151,20.8829,20.8961,2065000.0
2010-02-03 09:30:00,31.55,31.76,30.91,31.03,662800.0,20.8499,20.9886,20.4269,20.5062,662800.0
2010-02-03 10:00:00,31.02,31.22,30.91,31.09,517700.0,20.4996,20.6318,20.4269,20.5459,517700.0
2010-02-03 10:30:00,31.09,31.17,30.96,31.13,319600.0,20.5459,20.5987,20.46,20.5723,319600.0
2010-02-03 11:00:00,31.13,31.34,31.05,31.22,476300.0,20.5723,20.7111,20.5194,20.6318,476300.0
2010-02-03 11:30:00,31.23,31.23,30.98,31.02,611600.0,20.6384,20.6384,20.4732,20.4996,611600.0
2010-02-03 12:00:00,31.01,31.1,31.0,31.0,220500.0,20.493,20.5525,20.4864,20.4864,220500.0
2010-02-03 12:30:00,31.01,31.05,30.96,31.03,214400.0,20.493,20.5194,20.46,20.5062,214400.0
2010-02-03 13:00:00,31.03,31.16,31.0,31.14,226100.0,20.5062,20.5921,20.4864,20.5789,226100.0
2010-02-03 13:30:00,31.14,31.16,31.01,31.02,297900.0,20.5789,20.5921,20.493,20.4996,297900.0
2010-02-03 14:00:00,31.02,31.03,30.96,31.03,360400.0,20.4996,20.5062,20.46,20.5062,360400.0
2010-02-03 14:30:00,31.04,31.23,31.03,31.12,533700.0,20.5128,20.6384,20.5062,20.5657,533700.0
2010-02-03 15:00:00,31.12,31.2,31.07,31.17,354900.0,20.5657,20.6186,20.5327,20.5987,354900.0
2010-02-03 15:30:00,31.17,31.2,31.1,31.16,997100.0,20.5987,20.6186,20.5525,20.5921,997100.0
2010-02-04 09:30:00,30.9,30.97,30.45,30.49,535500.0,20.4203,20.4666,20.1229,20.1494,535500.0
2010-02-04 10:00:00,30.48,30.58,30.34,30.36,405400.0,20.1428,20.2088,20.0502,20.0634,405400.0
2010-02-04 10:30:00,30.36,30.6,30.34,30.53,503800.0,20.0634,20.2221,20.0502,20.1758,503800.0
2010-02-04 11:00:00,30.52,30.8,30.5,30.59,506900.0,20.1692,20.3542,20.156,20.2154,506900.0
2010-02-04 11:30:00,30.59,30.74,30.49,30.67,280800.0,20.2154,20.3146,20.1494,20.2683,280800.0
2010-02-04 12:00:00,30.66,30.66,30.52,30.61,205100.0,20.2617,20.2617,20.1692,20.2287,205100.0
2010-02-04 12:30:00,30.61,30.63,30.55,30.62,264700.0,20.2287,20.2419,20.189,20.2353,264700.0
2010-02-04 13:00:00,30.62,30.64,30.52,30.56,195800.0,20.2353,20.2485,20.1692,20.1956,195800.0
2010-02-04 13:30:00,30.56,30.61,30.45,30.45,337300.0,20.1956,20.2287,20.1229,20.1229,337300.0
2010-02-04 14:00:00,30.46,30.49,30.39,30.4,315800.0,20.1295,20.1494,20.0833,20.0899,315800.0
2010-02-04 14:30:00,30.41,30.47,30.33,30.33,406900.0,20.0965,20.1361,20.0436,20.0436,406900.0
2010-02-04 15:00:00,30.33,30.36,30.17,30.21,631200.0,20.0436,20.0634,19.9379,19.9643,631200.0
2010-02-04 15:30:00,30.21,30.27,30.03,30.04,1611100.0,19.9643,20.004,19.8454,19.852,1611100.0
2010-02-05 09:30:00,30.3,30.83,30.26,30.72,981400.0,20.0238,20.374,19.9974,20.3014,981400.0
2010-02-05 10:00:00,30.72,30.78,30.49,30.55,681100.0,20.3014,20.341,20.1494,20.189,681100.0
2010-02-05 10:30:00,30.56,30.6,30.47,30.52,266000.0,20.1956,20.2221,20.1361,20.1692,266000.0
2010-02-05 11:00:00,30.51,30.58,30.36,30.36,272300.0,20.1626,20.2088,20.0634,20.0634,272300.0
2010-02-05 11:30:00,30.36,30.37,30.24,30.34,393200.0,20.0634,20.0701,19.9841,20.0502,393200.0
2010-02-05 12:00:00,30.34,30.45,30.31,30.42,327100.0,20.0502,20.1229,20.0304,20.1031,327100.0
2010-02-05 12:30:00,30.41,30.52,30.35,30.5,351300.0,20.0965,20.1692,20.0568,20.156,351300.0
2010-02-05 13:00:00,30.5,30.53,30.44,30.47,514100.0,20.156,20.1758,20.1163,20.1361,514100.0
2010-02-05 13:30:00,30.46,30.49,30.08,30.09,514200.0,20.1295,20.1494,19.8784,19.885,514200.0
2010-02-05 14:00:00,30.09,30.26,30.08,30.25,542000.0,19.885,19.9974,19.8784,19.9908,542000.0
2010-02-05 14:30:00,30.25,30.32,30.17,30.32,569400.0,19.9908,20.037,19.9379,20.037,569400.0
2010-02-05 15:00:00,30.31,30.57,30.31,30.56,770700.0,20.0304,20.2022,20.0304,20.1956,770700.0
2010-02-05 15:30:00,30.56,30.62,30.46,30.58,1045600.0,20.1956,20.2353,20.1295,20.2088,1045600.0
2010-02-08 09:30:00,30.61,30.74,30.15,30.39,543800.0,20.2287,20.3146,19.9247,20.0833,543800.0
2010-02-08 10:00:00,30.4,30.61,30.39,30.48,349500.0,20.0899,20.2287,20.0833,20.1428,349500.0
2010-02-08 10:30:00,30.49,30.57,30.35,30.36,358500.0,20.1494,20.2022,20.0568,20.0634,358500.0
2010-02-08 11:00:00,30.36,30.51,30.32,30.35,361200.0,20.0634,20.1626,20.037,20.0568,361200.0
2010-02-08 11:30:00,30.36,30.44,30.35,30.41,308400.0,20.0634,20.1163,20.0568,20.0965,308400.0
2010-02-08 12:00:00,30.41,30.52,30.4,30.5,219800.0,20.0965,20.1692,20.0899,20.156,219800.0
2010-02-08 12:30:00,30.49,30.53,30.44,30.45,214000.0,20.1494,20.1758,20.1163,20.1229,214000.0
2010-02-08 13:00:00,30.45,30.45,30.35,30.41,310400.0,20.1229,20.1229,20.0568,20.0965,310400.0
2010-02-08 13:30:00,30.41,30.41,30.17,30.17,541600.0,20.0965,20.0965,19.9379,19.9379,541600.0
2010-02-08 14:00:00,30.17,30.2,30.12,30.13,350600.0,19.9379,19.9577,19.9048,19.9115,350600.0
2010-02-08 14:30:00,30.13,30.14,30.06,30.12,384800.0,19.9115,19.9181,19.8652,19.9048,384800.0
2010-02-08 15:00:00,30.12,30.13,29.98,29.99,479500.0,19.9048,19.9115,19.8123,19.8189,479500.0
2010-02-08 15:30:00,29.99,30.01,29.85,29.87,1237000.0,19.8189,19.8322,19.7264,19.7396,1237000.0
2010-02-09 09:30:00,30.16,30.28,29.83,29.85,717200.0,19.9313,20.0106,19.7132,19.7264,717200.0
2010-02-09 10:00:00,29.84,29.98,29.79,29.92,646400.0,19.7198,19.8123,19.6868,19.7727,646400.0
2010-02-09 10:30:00,29.92,29.92,29.65,29.75,504000.0,19.7727,19.7727,19.5942,19.6603,504000.0
2010-02-09 11:00:00,29.74,29.76,29.57,29.59,420200.0,19.6537,19.6669,19.5414,19.5546,420200.0
2010-02-09 11:30:00,29.59,29.85,29.58,29.79,765500.0,19.5546,19.7264,19.548,19.6868,765500.0
2010-02-09 12:00:00,29.79,29.99,29.76,29.98,593100.0,19.6868,19.8189,19.6669,19.8123,593100.0
2010-02-09 12:30:00,29.98,30.0,29.76,29.76,827900.0,19.8123,19.8255,19.6669,19.6669,827900.0
2010-02-09 13:00:00,29.77,29.86,29.73,29.82,328800.0,19.6735,19.733,19.6471,19.7066,328800.0
2010-02-09 13:30:00,29.82,29.83,29.76,29.79,338800.0,19.7066,19.7132,19.6669,19.6868,338800.0
2010-02-09 14:00:00,29.79,29.8,29.65,29.75,489100.0,19.6868,19.6934,19.5942,19.6603,489100.0
2010-02-09 14:30:00,29.76,29.85,29.75,29.82,364000.0,19.6669,19.7264,19.6603,19.7066,364000.0
2010-02-09 15:00:00,29.81,30.03,29.78,30.0,748300.0,19.7,19.8454,19.6802,19.8255,748300.0
2010-02-09 15:30:00,30.0,30.08,29.81,29.91,1153600.0,19.8255,19.8784,19.7,19.7661,1153600.0
2010-02-10 09:30:00,29.96,30.11,29.76,30.1,644000.0,19.7991,19.8982,19.6669,19.8916,644000.0
2010-02-10 10:00:00,30.11,30.11,29.75,29.8,387900.0,19.8982,19.8982,19.6603,19.6934,387900.0
2010-02-10 10:30:00,29.8,30.02,29.75,29.94,421600.0,19.6934,19.8388,19.6603,19.7859,421600.0
2010-02-10 11:00:00,29.95,30.01,29.83,29.93,308700.0,19.7925,19.8322,19.7132,19.7793,308700.0
2010-02-10 11:30:00,29.93,29.94,29.78,29.81,243000.0,19.7793,19.7859,19.6802,19.7,243000.0
2010-02-10 12:00:00,29.82,29.89,29.76,29.89,250700.0,19.7066,19.7528,19.6669,19.7528,250700.0
2010-02-10 12:30:00,29.89,29.94,29.8,29.86,220600.0,19.7528,19.7859,19.6934,19.733,220600.0
2010-02-10 13:00:00,29.86,30.02,29.86,29.99,203700.0,19.733,19.8388,19.733,19.8189,203700.0
2010-02-10 13:30:00,29.98,30.07,29.98,30.06,260600.0,19.8123,19.8718,19.8123,19.8652,260600.0
2010-02-10 14:00:00,30.05,30.1,30.0,30.06,249100.0,19.8586,19.8916,19.8255,19.8652,249100.0
2010-02-10 14:30:00,30.07,30.1,30.02,30.04,237200.0,19.8718,19.8916,19.8388,19.852,237200.0
2010-02-10 15:00:00,30.04,30.09,29.99,30.03,338500.0,19.852,19.885,19.8189,19.8454,338500.0
2010-02-10 15:30:00,30.02,30.03,29.96,30.0,763900.0,19.8388,19.8454,19.7991,19.8255,763900.0
2010-02-11 09:30:00,29.88,29.88,29.55,29.67,291400.0,19.7462,19.7462,19.5282,19.6075,291400.0
2010-02-11 10:00:00,29.66,29.75,29.57,29.69,388300.0,19.6009,19.6603,19.5414,19.6207,388300.0
2010-02-11 10:30:00,29.69,29.7,29.55,29.56,356100.0,19.6207,19.6273,19.5282,19.5348,356100.0
2010-02-11 11:00:00,29.56,29.64,29.5,29.62,387800.0,19.5348,19.5876,19.4951,19.5744,387800.0
2010-02-11 11:30:00,29.62,29.68,29.53,29.6,422600.0,19.5744,19.6141,19.5149,19.5612,422600.0
2010-02-11 12:00:00,29.6,29.67,29.58,29.58,335000.0,19.5612,19.6075,19.548,19.548,335000.0
2010-02-11 12:30:00,29.58,29.6,29.51,29.57,330700.0,19.548,19.5612,19.5017,19.5414,330700.0
2010-02-11 13:00:00,29.57,29.75,29.56,29.74,270000.0,19.5414,19.6603,19.5348,19.6537,270000.0
2010-02-11 13:30:00,29.75,29.83,29.73,29.82,345600.0,19.6603,19.7132,19.6471,19.7066,345600.0
2010-02-11 14:00:00,29.82,29.91,29.8,29.9,215300.0,19.7066,19.7661,19.6934,19.7595,215300.0
2010-02-11 14:30:00,29.91,29.92,29.84,29.88,451700.0,19.7661,19.7727,19.7198,19.7462,451700.0
2010-02-11 15:00:00,29.88,29.98,29.85,29.95,458800.0,19.7462,19.8123,19.7264,19.7925,458800.0
2010-02-11 15:30:00,29.94,30.37,29.92,30.03,1047300.0,19.7859,20.0701,19.7727,19.8454,1047300.0
2010-02-12 09:30:00,29.68,29.83,29.53,29.62,447600.0,19.6141,19.7132,19.5149,19.5744,447600.0
2010-02-12 10:00:00,29.61,29.76,29.52,29.75,418900.0,19.5678,19.6669,19.5083,19.6603,418900.0
2010-02-12 10:30:00,29.75,29.76,29.53,29.54,222500.0,19.6603,19.6669,19.5149,19.5216,222500.0
2010-02-12 11:00:00,29.53,29.66,29.46,29.66,243900.0,19.5149,19.6009,19.4687,19.6009,243900.0
2010-02-12 11:30:00,29.66,29.66,29.55,29.66,158200.0,19.6009,19.6009,19.5282,19.6009,158200.0
2010-02-12 12:00:00,29.65,29.93,29.65,29.87,283600.0,19.5942,19.7793,19.5942,19.7396,283600.0
2010-02-12 12:30:00,29.88,29.9,29.82,29.84,170800.0,19.7462,19.7595,19.7066,19.7198,170800.0
2010-02-12 13:00:00,29.84,29.84,29.62,29.69,253800.0,19.7198,19.7198,19.5744,19.6207,253800.0
2010-02-12 13:30:00,29.69,29.73,29.65,29.7,118700.0,19.6207,19.6471,19.5942,19.6273,118700.0
2010-02-12 14:00:00,29.69,29.78,29.68,29.72,297000.0,19.6207,19.6802,19.6141,19.6405,297000.0
2010-02-12 14:30:00,29.73,29.74,29.66,29.68,203400.0,19.6471,19.6537,19.6009,19.6141,203400.0
2010-02-12 15:00:00,29.66,29.72,29.56,29.68,462700.0,19.6009,19.6405,19.5348,19.6141,462700.0
2010-02-12 15:30:00,29.69,29.81,29.63,29.8,1118900.0,19.6207,19.7,19.581,19.6934,1118900.0
2010-02-16 09:30:00,29.89,30.0,29.25,29.28,774000.0,19.8534,19.9264,19.4283,19.4482,774000.0
2010-02-16 10:00:00,29.28,29.48,29.27,29.32,554200.0,19.4482,19.581,19.4415,19.4748,554200.0
2010-02-16 10:30:00,29.33,29.41,29.25,29.25,482200.0,19.4814,19.5345,19.4283,19.4283,482200.0
2010-02-16 11:00:00,29.26,29.46,29.25,29.4,705300.0,19.4349,19.5677,19.4283,19.5279,705300.0
2010-02-16 11:30:00,29.4,29.42,29.32,29.39,599000.0,19.5279,19.5412,19.4748,19.5212,599000.0
2010-02-16 12:00:00,29.39,29.6,29.39,29.53,600200.0,19.5212,19.6607,19.5212,19.6142,600200.0
2010-02-16 12:30:00,29.53,29.57,29.4,29.43,394100.0,19.6142,19.6408,19.5279,19.5478,394100.0
2010-02-16 13:00:00,29.42,29.45,29.32,29.33,301700.0,19.5412,19.5611,19.4748,19.4814,301700.0
2010-02-16 13:30:00,29.33,29.37,29.28,29.36,257800.0,19.4814,19.508,19.4482,19.5013,257800.0
2010-02-16 14:00:00,29.36,29.45,29.36,29.42,373600.0,19.5013,19.5611,19.5013,19.5412,373600.0
2010-02-16 14:30:00,29.43,29.46,29.38,29.41,224500.0,19.5478,19.5677,19.5146,19.5345,224500.0
2010-02-16 15:00:00,29.41,29.42,29.33,29.35,437700.0,19.5345,19.5412,19.4814,19.4947,437700.0
2010-02-16 15:30:00,29.34,29.52,29.34,29.51,1256700.0,19.488,19.6076,19.488,19.601,1256700.0
2010-02-17 09:30:00,29.62,29.85,29.58,29.74,524900.0,19.674,19.8268,19.6474,19.7537,524900.0
2010-02-17 10:00:00,29.74,29.77,29.67,29.75,408800.0,19.7537,19.7736,19.7072,19.7604,408800.0
2010-02-17 10:30:00,29.75,29.76,29.58,29.68,332600.0,19.7604,19.767,19.6474,19.7139,332600.0
2010-02-17 11:00:00,29.68,29.68,29.56,29.64,302500.0,19.7139,19.7139,19.6342,19.6873,302500.0
2010-02-17 11:30:00,29.64,29.73,29.6,29.67,273700.0,19.6873,19.7471,19.6607,19.7072,273700.0
2010-02-17 12:00:00,29.67,29.73,29.67,29.71,193200.0,19.7072,19.7471,19.7072,19.7338,193200.0
2010-02-17 12:30:00,29.7,29.73,29.69,29.72,159200.0,19.7272,19.7471,19.7205,19.7404,159200.0
2010-02-17 13:00:00,29.71,29.77,29.67,29.77,379900.0,19.7338,19.7736,19.7072,19.7736,379900.0
2010-02-17 13:30:00,29.76,29.77,29.68,29.72,199500.0,19.767,19.7736,19.7139,19.7404,199500.0
2010-02-17 14:00:00,29.71,29.75,29.63,29.73,336800.0,19.7338,19.7604,19.6807,19.7471,336800.0
2010-02-17 14:30:00,29.73,29.84,29.72,29.83,259400.0,19.7471,19.8201,19.7404,19.8135,259400.0
2010-02-17 15:00:00,29.83,29.85,29.76,29.83,233500.0,19.8135,19.8268,19.767,19.8135,233500.0
2010-02-17 15:30:00,29.84,29.89,29.82,29.87,634100.0,19.8201,19.8534,19.8069,19.8401,634100.0
2010-02-18 09:30:00,29.72,29.89,29.72,29.8,307800.0,19.7404,19.8534,19.7404,19.7936,307800.0
2010-02-18 10:00:00,29.8,29.8,29.7,29.79,325100.0,19.7936,19.7936,19.7272,19.7869,325100.0
2010-02-18 10:30:00,29.79,29.79,29.68,29.74,353600.0,19.7869,19.7869,19.7139,19.7537,353600.0
2010-02-18 11:00:00,29.74,29.83,29.7,29.81,343000.0,19.7537,19.8135,19.7272,19.8002,343000.0
2010-02-18 11:30:00,29.81,29.84,29.74,29.76,217700.0,19.8002,19.8201,19.7537,19.767,217700.0
2010-02-18 12:00:00,29.76,29.78,29.73,29.78,85100.0,19.767,19.7803,19.7471,19.7803,85100.0
2010-02-18 12:30:00,29.78,29.79,29.74,29.79,94700.0,19.7803,19.7869,19.7537,19.7869,94700.0
2010-02-18 13:00:00,29.79,29.88,29.78,29.88,215700.0,19.7869,19.8467,19.7803,19.8467,215700.0
2010-02-18 13:30:00,29.88,29.9,29.79,29.83,124100.0,19.8467,19.86,19.7869,19.8135,124100.0
2010-02-18 14:00:00,29.84,29.92,29.82,29.9,162800.0,19.8201,19.8733,19.8069,19.86,162800.0
2010-02-18 14:30:00,29.91,30.02,29.88,30.01,279300.0,19.8666,19.9397,19.8467,19.9331,279300.0
2010-02-18 15:00:00,30.02,30.04,29.99,29.99,242000.0,19.9397,19.953,19.9198,19.9198,242000.0
2010-02-18 15:30:00,29.99,30.03,29.94,29.97,716900.0,19.9198,19.9463,19.8866,19.9065,716900.0
2010-02-19 09:30:00,29.86,30.02,29.7,29.71,844400.0,19.8334,19.9397,19.7272,19.7338,844400.0
2010-02-19 10:00:00,29.72,29.77,29.58,29.71,327600.0,19.7404,19.7736,19.6474,19.7338,327600.0
2010-02-19 10:30:00,29.71,29.81,29.68,29.81,168700.0,19.7338,19.8002,19.7139,19.8002,168700.0
2010-02-19 11:00:00,29.82,30.04,29.78,29.99,264800.0,19.8069,19.953,19.7803,19.9198,264800.0
2010-02-19 11:30:00,29.99,30.05,29.95,29.97,200900.0,19.9198,19.9596,19.8932,19.9065,200900.0
2010-02-19 12:00:00,29.97,30.0,29.92,29.97,173800.0,19.9065,19.9264,19.8733,19.9065,173800.0
2010-02-19 12:30:00,29.97,29.99,29.93,29.94,185300.0,19.9065,19.9198,19.8799,19.8866,185300.0
2010-02-19 13:00:00,29.94,29.99,29.89,29.97,263500.0,19.8866,19.9198,19.8534,19.9065,263500.0
2010-02-19 13:30:00,29.97,30.0,29.9,29.96,133600.0,19.9065,19.9264,19.86,19.8999,133600.0
2010-02-19 14:00:00,29.95,29.95,29.89,29.92,178000.0,19.8932,19.8932,19.8534,19.8733,178000.0
2010-02-19 14:30:00,29.93,29.97,29.9,29.93,181000.0,19.8799,19.9065,19.86,19.8799,181000.0
2010-02-19 15:00:00,29.92,29.94,29.86,29.88,168300.0,19.8733,19.8866,19.8334,19.8467,168300.0
2010-02-19 15:30:00,29.89,29.99,29.89,29.98,549400.0,19.8534,19.9198,19.8534,19.9131,549400.0
2010-02-22 09:30:00,29.89,30.05,29.69,29.75,492900.0,19.8534,19.9596,19.7205,19.7604,492900.0
2010-02-22 10:00:00,29.75,29.76,29.66,29.72,333300.0,19.7604,19.767,19.7006,19.7404,333300.0
2010-02-22 10:30:00,29.72,29.76,29.65,29.66,197500.0,19.7404,19.767,19.6939,19.7006,197500.0
2010-02-22 11:00:00,29.65,29.71,29.65,29.69,202900.0,19.6939,19.7338,19.6939,19.7205,202900.0
2010-02-22 11:30:00,29.7,29.79,29.67,29.76,318300.0,19.7272,19.7869,19.7072,19.767,318300.0
2010-02-22 12:00:00,29.76,29.8,29.75,29.8,132200.0,19.767,19.7936,19.7604,19.7936,132200.0
2010-02-22 12:30:00,29.8,29.86,29.79,29.86,165700.0,19.7936,19.8334,19.7869,19.8334,165700.0
2010-02-22 13:00:00,29.85,29.86,29.77,29.77,152800.0,19.8268,19.8334,19.7736,19.7736,152800.0
2010-02-22 13:30:00,29.78,29.86,29.77,29.79,200600.0,19.7803,19.8334,19.7736,19.7869,200600.0
2010-02-22 14:00:00,29.8,29.81,29.78,29.79,156700.0,19.7936,19.8002,19.7803,19.7869,156700.0
2010-02-22 14:30:00,29.79,29.8,29.77,29.8,161500.0,19.7869,19.7936,19.7736,19.7936,161500.0
2010-02-22 15:00:00,29.8,29.92,29.8,29.87,263900.0,19.7936,19.8733,19.7936,19.8401,263900.0
2010-02-22 15:30:00,29.87,29.88,29.76,29.81,550900.0,19.8401,19.8467,19.767,19.8002,550900.0
2010-02-23 09:30:00,29.81,29.83,29.58,29.74,511800.0,19.8002,19.8135,19.6474,19.7537,511800.0
2010-02-23 10:00:00,29.74,29.75,29.51,29.52,503800.0,19.7537,19.7604,19.601,19.6076,503800.0
2010-02-23 10:30:00,29.51,29.66,29.46,29.65,403900.0,19.601,19.7006,19.5677,19.6939,403900.0
2010-02-23 11:00:00,29.65,29.69,29.61,29.64,536200.0,19.6939,19.7205,19.6674,19.6873,536200.0
2010-02-23 11:30:00,29.64,29.76,29.61,29.65,468000.0,19.6873,19.767,19.6674,19.6939,468000.0
2010-02-23 12:00:00,29.65,29.65,29.51,29.53,182400.0,19.6939,19.6939,19.601,19.6142,182400.0
2010-02-23 12:30:00,29.54,29.64,29.52,29.63,278100.0,19.6209,19.6873,19.6076,19.6807,278100.0
2010-02-23 13:00:00,29.63,29.73,29.62,29.66,351600.0,19.6807,19.7471,19.674,19.7006,351600.0
2010-02-23 13:30:00,29.67,29.69,29.62,29.65,255500.0,19.7072,19.7205,19.674,19.6939,255500.0
2010-02-23 14:00:00,29.65,29.66,29.61,29.63,328700.0,19.6939,19.7006,19.6674,19.6807,328700.0
2010-02-23 14:30:00,29.64,29.72,29.61,29.68,277900.0,19.6873,19.7404,19.6674,19.7139,277900.0
2010-02-23 15:00:00,29.68,29.79,29.65,29.77,413800.0,19.7139,19.7869,19.6939,19.7736,413800.0
2010-02-23 15:30:00,29.77,29.78,29.59,29.63,1027500.0,19.7736,19.7803,19.6541,19.6807,1027500.0
2010-02-24 09:30:00,29.62,29.79,29.43,29.57,387600.0,19.674,19.7869,19.5478,19.6408,387600.0
2010-02-24 10:00:00,29.56,29.82,29.55,29.66,760200.0,19.6342,19.8069,19.6275,19.7006,760200.0
2010-02-24 10:30:00,29.65,29.86,29.63,29.7,429900.0,19.6939,19.8334,19.6807,19.7272,429900.0
2010-02-24 11:00:00,29.71,29.85,29.67,29.69,256700.0,19.7338,19.8268,19.7072,19.7205,256700.0
2010-02-24 11:30:00,29.69,29.75,29.65,29.65,183000.0,19.7205,19.7604,19.6939,19.6939,183000.0
2010-02-24 12:00:00,29.64,29.69,29.59,29.59,196800.0,19.6873,19.7205,19.6541,19.6541,196800.0
2010-02-24 12:30:00,29.59,29.65,29.58,29.59,187500.0,19.6541,19.6939,19.6474,19.6541,187500.0
2010-02-24 13:00:00,29.59,29.64,29.57,29.58,188200.0,19.6541,19.6873,19.6408,19.6474,188200.0
2010-02-24 13:30:00,29.58,29.6,29.5,29.59,299900.0,19.6474,19.6607,19.5943,19.6541,299900.0
2010-02-24 14:00:00,29.59,29.61,29.54,29.56,192700.0,19.6541,19.6674,19.6209,19.6342,192700.0
2010-02-24 14:30:00,29.56,29.56,29.48,29.51,273700.0,19.6342,19.6342,19.581,19.601,273700.0
2010-02-24 15:00:00,29.51,29.54,29.5,29.5,326600.0,19.601,19.6209,19.5943,19.5943,326600.0
2010-02-24 15:30:00,29.5,29.57,29.5,29.56,681400.0,19.5943,19.6408,19.5943,19.6342,681400.0
2010-02-25 09:30:00,29.2,29.39,29.08,29.37,560600.0,19.395,19.5212,19.3153,19.508,560600.0
2010-02-25 10:00:00,29.36,29.37,29.25,29.29,257200.0,19.5013,19.508,19.4283,19.4548,257200.0
2010-02-25 10:30:00,29.29,29.3,29.14,29.17,329800.0,19.4548,19.4615,19.3552,19.3751,329800.0
2010-02-25 11:00:00,29.17,29.26,29.16,29.21,256400.0,19.3751,19.4349,19.3685,19.4017,256400.0
2010-02-25 11:30:00,29.21,29.27,29.15,29.27,338100.0,19.4017,19.4415,19.3618,19.4415,338100.0
2010-02-25 12:00:00,29.27,29.4,29.26,29.36,235600.0,19.4415,19.5279,19.4349,19.5013,235600.0
2010-02-25 12:30:00,29.37,29.37,29.27,29.28,163200.0,19.508,19.508,19.4415,19.4482,163200.0
2010-02-25 13:00:00,29.27,29.29,29.16,29.16,164200.0,19.4415,19.4548,19.3685,19.3685,164200.0
2010-02-25 13:30:00,29.16,29.27,29.16,29.26,283300.0,19.3685,19.4415,19.3685,19.4349,283300.0
2010-02-25 14:00:00,29.27,29.4,29.26,29.35,292800.0,19.4415,19.5279,19.4349,19.4947,292800.0
2010-02-25 14:30:00,29.36,29.41,29.34,29.39,182400.0,19.5013,19.5345,19.488,19.5212,182400.0
2010-02-25 15:00:00,29.39,29.43,29.33,29.37,346500.0,19.5212,19.5478,19.4814,19.508,346500.0
2010-02-25 15:30:00,29.37,29.47,29.33,29.46,853800.0,19.508,19.5744,19.4814,19.5677,853800.0
2010-02-26 09:30:00,29.5,29.57,29.28,29.36,304600.0,19.5943,19.6408,19.4482,19.5013,304600.0
2010-02-26 10:00:00,29.35,29.36,29.15,29.3,233200.0,19.4947,19.5013,19.3618,19.4615,233200.0
2010-02-26 10:30:00,29.3,29.51,29.29,29.45,192200.0,19.4615,19.601,19.4548,19.5611,192200.0
2010-02-26 11:00:00,29.44,29.45,29.33,29.33,114200.0,19.5545,19.5611,19.4814,19.4814,114200.0
2010-02-26 11:30:00,29.32,29.41,29.32,29.35,66700.0,19.4748,19.5345,19.4748,19.4947,66700.0
2010-02-26 12:00:00,29.35,29.35,29.27,29.31,105800.0,19.4947,19.4947,19.4415,19.4681,105800.0
2010-02-26 12:30:00,29.31,29.33,29.23,29.29,79900.0,19.4681,19.4814,19.415,19.4548,79900.0
2010-02-26 13:00:00,29.28,29.33,29.27,29.33,184800.0,19.4482,19.4814,19.4415,19.4814,184800.0
2010-02-26 13:30:00,29.33,29.35,29.29,29.34,84300.0,19.4814,19.4947,19.4548,19.488,84300.0
2010-02-26 14:00:00,29.34,29.35,29.3,29.34,106800.0,19.488,19.4947,19.4615,19.488,106800.0
2010-02-26 14:30:00,29.34,29.4,29.33,29.4,149500.0,19.488,19.5279,19.4814,19.5279,149500.0
2010-02-26 15:00:00,29.4,29.45,29.38,29.45,324000.0,19.5279,19.5611,19.5146,19.5611,324000.0
2010-02-26 15:30:00,29.45,29.45,29.37,29.37,862000.0,19.5611,19.5611,19.508,19.508,862000.0
2010-03-01 09:30:00,29.49,29.75,29.46,29.7,400200.0,19.5877,19.7604,19.5677,19.7272,400200.0
2010-03-01 10:00:00,29.69,29.71,29.57,29.62,231700.0,19.7205,19.7338,19.6408,19.674,231700.0
2010-03-01 10:30:00,29.62,29.62,29.5,29.54,157500.0,19.674,19.674,19.5943,19.6209,157500.0
2010-03-01 11:00:00,29.54,29.68,29.51,29.68,173400.0,19.6209,19.7139,19.601,19.7139,173400.0
2010-03-01 11:30:00,29.68,29.68,29.55,29.58,148600.0,19.7139,19.7139,19.6275,19.6474,148600.0
2010-03-01 12:00:00,29.58,29.59,29.55,29.55,99000.0,19.6474,19.6541,19.6275,19.6275,99000.0
2010-03-01 12:30:00,29.56,29.58,29.49,29.49,135200.0,19.6342,19.6474,19.5877,19.5877,135200.0
2010-03-01 13:00:00,29.5,29.51,29.44,29.5,136600.0,19.5943,19.601,19.5545,19.5943,136600.0
2010-03-01 13:30:00,29.49,29.6,29.49,29.6,118900.0,19.5877,19.6607,19.5877,19.6607,118900.0
2010-03-01 14:00:00,29.6,29.62,29.57,29.59,160800.0,19.6607,19.674,19.6408,19.6541,160800.0
2010-03-01 14:30:00,29.59,29.63,29.55,29.6,186300.0,19.6541,19.6807,19.6275,19.6607,186300.0
2010-03-01 15:00:00,29.6,29.66,29.6,29.62,217400.0,19.6607,19.7006,19.6607,19.674,217400.0
2010-03-01 15:30:00,29.63,29.65,29.6,29.63,360200.0,19.6807,19.6939,19.6607,19.6807,360200.0
2010-03-02 09:30:00,29.73,30.25,29.66,30.16,624900.0,19.7471,20.0925,19.7006,20.0327,624900.0
2010-03-02 10:00:00,30.17,30.25,29.98,30.07,323000.0,20.0393,20.0925,19.9131,19.9729,323000.0
2010-03-02 10:30:00,30.07,30.14,30.02,30.11,333200.0,19.9729,20.0194,19.9397,19.9995,333200.0
2010-03-02 11:00:00,30.11,30.25,30.11,30.22,236800.0,19.9995,20.0925,19.9995,20.0725,236800.0
2010-03-02 11:30:00,30.22,30.24,30.12,30.12,197700.0,20.0725,20.0858,20.0061,20.0061,197700.0
2010-03-02 12:00:00,30.11,30.12,29.96,29.96,237400.0,19.9995,20.0061,19.8999,19.8999,237400.0
2010-03-02 12:30:00,29.96,30.0,29.89,29.98,213100.0,19.8999,19.9264,19.8534,19.9131,213100.0
2010-03-02 13:00:00,29.99,30.01,29.98,29.98,117400.0,19.9198,19.9331,19.9131,19.9131,117400.0
2010-03-02 13:30:00,29.99,30.01,29.92,30.0,269400.0,19.9198,19.9331,19.8733,19.9264,269400.0
2010-03-02 14:00:00,30.0,30.01,29.87,29.88,305900.0,19.9264,19.9331,19.8401,19.8467,305900.0
2010-03-02 14:30:00,29.87,29.95,29.84,29.85,303200.0,19.8401,19.8932,19.8201,19.8268,303200.0
2010-03-02 15:00:00,29.85,29.92,29.83,29.83,313600.0,19.8268,19.8733,19.8135,19.8135,313600.0
2010-03-02 15:30:00,29.83,29.87,29.79,29.86,650800.0,19.8135,19.8401,19.7869,19.8334,650800.0
2010-03-03 09:30:00,29.99,30.06,29.75,29.83,457000.0,19.9198,19.9663,19.7604,19.8135,457000.0
2010-03-03 10:00:00,29.83,29.9,29.74,29.77,316100.0,19.8135,19.86,19.7537,19.7736,316100.0
2010-03-03 10:30:00,29.76,29.8,29.69,29.71,370100.0,19.767,19.7936,19.7205,19.7338,370100.0
2010-03-03 11:00:00,29.71,29.88,29.66,29.87,318500.0,19.7338,19.8467,19.7006,19.8401,318500.0
2010-03-03 11:30:00,29.87,29.87,29.76,29.81,187000.0,19.8401,19.8401,19.767,19.8002,187000.0
2010-03-03 12:00:00,29.8,29.87,29.77,29.85,144400.0,19.7936,19.8401,19.7736,19.8268,144400.0
2010-03-03 12:30:00,29.85,29.86,29.8,29.82,139900.0,19.8268,19.8334,19.7936,19.8069,139900.0
2010-03-03 13:00:00,29.82,29.86,29.78,29.78,133100.0,19.8069,19.8334,19.7803,19.7803,133100.0
2010-03-03 13:30:00,29.78,29.85,29.78,29.84,170200.0,19.7803,19.8268,19.7803,19.8201,170200.0
2010-03-03 14:00:00,29.83,29.84,29.7,29.76,231900.0,19.8135,19.8201,19.7272,19.767,231900.0
2010-03-03 14:30:00,29.76,29.81,29.7,29.75,226500.0,19.767,19.8002,19.7272,19.7604,226500.0
2010-03-03 15:00:00,29.74,29.83,29.73,29.8,372300.0,19.7537,19.8135,19.7471,19.7936,372300.0
2010-03-03 15:30:00,29.8,29.81,29.75,29.76,629800.0,19.7936,19.8002,19.7604,19.767,629800.0
2010-03-04 09:30:00,29.84,29.99,29.67,29.91,313900.0,19.8201,19.9198,19.7072,19.8666,313900.0
2010-03-04 10:00:00,29.91,29.94,29.79,29.82,175600.0,19.8666,19.8866,19.7869,19.8069,175600.0
2010-03-04 10:30:00,29.81,29.84,29.7,29.71,225600.0,19.8002,19.8201,19.7272,19.7338,225600.0
2010-03-04 11:00:00,29.72,29.91,29.71,29.88,219400.0,19.7404,19.8666,19.7338,19.8467,219400.0
2010-03-04 11:30:00,29.87,29.9,29.79,29.84,149400.0,19.8401,19.86,19.7869,19.8201,149400.0
2010-03-04 12:00:00,29.85,29.85,29.76,29.8,119600.0,19.8268,19.8268,19.767,19.7936,119600.0
2010-03-04 12:30:00,29.8,29.82,29.77,29.78,84400.0,19.7936,19.8069,19.7736,19.7803,84400.0
2010-03-04 13:00:00,29.78,29.84,29.77,29.81,105600.0,19.7803,19.8201,19.7736,19.8002,105600.0
2010-03-04 13:30:00,29.8,29.82,29.78,29.82,138000.0,19.7936,19.8069,19.7803,19.8069,138000.0
2010-03-04 14:00:00,29.82,29.83,29.76,29.79,201500.0,19.8069,19.8135,19.767,19.7869,201500.0
2010-03-04 14:30:00,29.79,29.9,29.79,29.85,243200.0,19.7869,19.86,19.7869,19.8268,243200.0
2010-03-04 15:00:00,29.86,29.9,29.84,29.88,266800.0,19.8334,19.86,19.8201,19.8467,266800.0
2010-03-04 15:30:00,29.89,30.01,29.88,29.98,742600.0,19.8534,19.9331,19.8467,19.9131,742600.0
2010-03-05 09:30:00,30.0,30.21,29.96,30.05,319000.0,19.9264,20.0659,19.8999,19.9596,319000.0
2010-03-05 10:00:00,30.06,30.31,30.04,30.31,247500.0,19.9663,20.1323,19.953,20.1323,247500.0
2010-03-05 10:30:00,30.3,30.39,30.23,30.34,284900.0,20.1257,20.1855,20.0792,20.1523,284900.0
2010-03-05 11:00:00,30.35,30.44,30.31,30.4,372000.0,20.1589,20.2187,20.1323,20.1921,372000.0
2010-03-05 11:30:00,30.4,30.41,30.31,30.37,166500.0,20.1921,20.1987,20.1323,20.1722,166500.0
2010-03-05 12:00:00,30.37,30.39,30.33,30.35,125100.0,20.1722,20.1855,20.1456,20.1589,125100.0
2010-03-05 12:30:00,30.35,30.39,30.3,30.39,168000.0,20.1589,20.1855,20.1257,20.1855,168000.0
2010-03-05 13:00:00,30.39,30.4,30.35,30.4,197300.0,20.1855,20.1921,20.1589,20.1921,197300.0
2010-03-05 13:30:00,30.4,30.41,30.37,30.38,197600.0,20.1921,20.1987,20.1722,20.1788,197600.0
2010-03-05 14:00:00,30.39,30.45,30.37,30.44,242500.0,20.1855,20.2253,20.1722,20.2187,242500.0
2010-03-05 14:30:00,30.44,30.64,30.43,30.62,489900.0,20.2187,20.3515,20.212,20.3382,489900.0
2010-03-05 15:00:00,30.62,30.7,30.6,30.64,641900.0,20.3382,20.3914,20.3249,20.3515,641900.0
2010-03-05 15:30:00,30.64,30.67,30.59,30.66,1126700.0,20.3515,20.3714,20.3183,20.3648,1126700.0
2010-03-08 09:30:00,30.67,30.8,30.34,30.36,284300.0,20.3714,20.4578,20.1523,20.1655,284300.0
2010-03-08 10:00:00,30.36,30.55,30.34,30.52,238900.0,20.1655,20.2917,20.1523,20.2718,238900.0
2010-03-08 10:30:00,30.53,30.6,30.47,30.59,188800.0,20.2785,20.3249,20.2386,20.3183,188800.0
2010-03-08 11:00:00,30.59,30.62,30.47,30.51,181300.0,20.3183,20.3382,20.2386,20.2652,181300.0
2010-03-08 11:30:00,30.52,30.55,30.48,30.53,105800.0,20.2718,20.2917,20.2452,20.2785,105800.0
2010-03-08 12:00:00,30.54,30.63,30.53,30.63,190500.0,20.2851,20.3449,20.2785,20.3449,190500.0
2010-03-08 12:30:00,30.63,30.63,30.53,30.59,172600.0,20.3449,20.3449,20.2785,20.3183,172600.0
2010-03-08 13:00:00,30.58,30.62,30.54,30.58,116100.0,20.3117,20.3382,20.2851,20.3117,116100.0
2010-03-08 13:30:00,30.58,30.6,30.55,30.58,88500.0,20.3117,20.3249,20.2917,20.3117,88500.0
2010-03-08 14:00:00,30.58,30.58,30.48,30.53,150700.0,20.3117,20.3117,20.2452,20.2785,150700.0
2010-03-08 14:30:00,30.54,30.56,30.51,30.54,108300.0,20.2851,20.2984,20.2652,20.2851,108300.0
2010-03-08 15:00:00,30.54,30.56,30.51,30.56,161800.0,20.2851,20.2984,20.2652,20.2984,161800.0
2010-03-08 15:30:00,30.55,30.56,30.51,30.55,459700.0,20.2917,20.2984,20.2652,20.2917,459700.0
2010-03-09 09:30:00,30.43,30.56,30.39,30.51,242000.0,20.212,20.2984,20.1855,20.2652,242000.0
2010-03-09 10:00:00,30.51,30.55,30.46,30.5,172500.0,20.2652,20.2917,20.232,20.2585,172500.0
2010-03-09 10:30:00,30.5,30.57,30.46,30.54,242300.0,20.2585,20.305,20.232,20.2851,242300.0
2010-03-09 11:00:00,30.53,30.56,30.5,30.56,230700.0,20.2785,20.2984,20.2585,20.2984,230700.0
2010-03-09 11:30:00,30.55,30.57,30.5,30.54,154500.0,20.2917,20.305,20.2585,20.2851,154500.0
2010-03-09 12:00:00,30.54,30.55,30.47,30.52,206100.0,20.2851,20.2917,20.2386,20.2718,206100.0
2010-03-09 12:30:00,30.51,30.68,30.49,30.65,218300.0,20.2652,20.3781,20.2519,20.3582,218300.0
2010-03-09 13:00:00,30.65,30.68,30.57,30.6,148900.0,20.3582,20.3781,20.305,20.3249,148900.0
2010-03-09 13:30:00,30.59,30.6,30.53,30.56,140900.0,20.3183,20.3249,20.2785,20.2984,140900.0
2010-03-09 14:00:00,30.55,30.58,30.54,30.57,359900.0,20.2917,20.3117,20.2851,20.305,359900.0
2010-03-09 14:30:00,30.57,30.58,30.5,30.53,790600.0,20.305,20.3117,20.2585,20.2785,790600.0
2010-03-09 15:00:00,30.53,30.56,30.48,30.48,480800.0,20.2785,20.2984,20.2452,20.2452,480800.0
2010-03-09 15:30:00,30.48,30.58,30.48,30.54,587200.0,20.2452,20.3117,20.2452,20.2851,587200.0
2010-03-10 09:30:00,30.56,30.63,30.28,30.29,318300.0,20.2984,20.3449,20.1124,20.119,318300.0
2010-03-10 10:00:00,30.29,30.35,30.24,30.25,386100.0,20.119,20.1589,20.0858,20.0925,386100.0
2010-03-10 10:30:00,30.25,30.37,30.12,30.18,372100.0,20.0925,20.1722,20.0061,20.046,372100.0
2010-03-10 11:00:00,30.18,30.24,30.13,30.19,297200.0,20.046,20.0858,20.0128,20.0526,297200.0
2010-03-10 11:30:00,30.19,30.3,30.1,30.14,290400.0,20.0526,20.1257,19.9928,20.0194,290400.0
2010-03-10 12:00:00,30.13,30.18,30.1,30.1,252500.0,20.0128,20.046,19.9928,19.9928,252500.0
2010-03-10 12:30:00,30.1,30.17,30.06,30.11,321300.0,19.9928,20.0393,19.9663,19.9995,321300.0
2010-03-10 13:00:00,30.11,30.11,30.06,30.07,230600.0,19.9995,19.9995,19.9663,19.9729,230600.0
2010-03-10 13:30:00,30.06,30.13,30.06,30.07,239300.0,19.9663,20.0128,19.9663,19.9729,239300.0
2010-03-10 14:00:00,30.07,30.23,30.07,30.23,262500.0,19.9729,20.0792,19.9729,20.0792,262500.0
2010-03-10 14:30:00,30.24,30.29,30.19,30.22,296800.0,20.0858,20.119,20.0526,20.0725,296800.0
2010-03-10 15:00:00,30.22,30.28,30.16,30.16,308600.0,20.0725,20.1124,20.0327,20.0327,308600.0
2010-03-10 15:30:00,30.16,30.23,30.11,30.23,613700.0,20.0327,20.0792,19.9995,20.0792,613700.0
2010-03-11 09:30:00,30.07,30.17,29.77,29.81,574500.0,19.9729,20.0393,19.7736,19.8002,574500.0
2010-03-11 10:00:00,29.81,29.85,29.7,29.72,535400.0,19.8002,19.8268,19.7272,19.7404,535400.0
2010-03-11 10:30:00,29.72,29.75,29.66,29.71,591400.0,19.7404,19.7604,19.7006,19.7338,591400.0
2010-03-11 11:00:00,29.72,29.73,29.58,29.58,395400.0,19.7404,19.7471,19.6474,19.6474,395400.0
2010-03-11 11:30:00,29.58,29.58,29.46,29.48,586800.0,19.6474,19.6474,19.5677,19.581,586800.0
2010-03-11 12:00:00,29.48,29.51,29.38,29.39,372700.0,19.581,19.601,19.5146,19.5212,372700.0
2010-03-11 12:30:00,29.4,29.52,29.39,29.5,687700.0,19.5279,19.6076,19.5212,19.5943,687700.0
2010-03-11 13:00:00,29.5,29.55,29.49,29.54,273300.0,19.5943,19.6275,19.5877,19.6209,273300.0
2010-03-11 13:30:00,29.54,29.58,29.46,29.46,361100.0,19.6209,19.6474,19.5677,19.5677,361100.0
2010-03-11 14:00:00,29.46,29.5,29.45,29.5,249200.0,19.5677,19.5943,19.5611,19.5943,249200.0
2010-03-11 14:30:00,29.5,29.52,29.46,29.5,313500.0,19.5943,19.6076,19.5677,19.5943,313500.0
2010-03-11 15:00:00,29.5,29.52,29.48,29.5,567000.0,19.5943,19.6076,19.581,19.5943,567000.0
2010-03-11 15:30:00,29.49,29.5,29.33,29.45,1961500.0,19.5877,19.5943,19.4814,19.5611,1961500.0
2010-03-12 09:30:00,29.74,29.76,29.29,29.33,652800.0,19.7537,19.767,19.4548,19.4814,652800.0
2010-03-12 10:00:00,29.33,29.36,29.18,29.2,454000.0,19.4814,19.5013,19.3818,19.395,454000.0
2010-03-12 10:30:00,29.2,29.24,29.15,29.18,374300.0,19.395,19.4216,19.3618,19.3818,374300.0
2010-03-12 11:00:00,29.17,29.21,29.08,29.09,359600.0,19.3751,19.4017,19.3153,19.322,359600.0
2010-03-12 11:30:00,29.1,29.1,28.88,28.9,742900.0,19.3286,19.3286,19.1825,19.1958,742900.0
2010-03-12 12:00:00,28.9,28.92,28.8,28.82,474000.0,19.1958,19.2091,19.1294,19.1426,474000.0
2010-03-12 12:30:00,28.82,28.85,28.75,28.83,446100.0,19.1426,19.1626,19.0962,19.1493,446100.0
2010-03-12 13:00:00,28.83,28.91,28.83,28.86,393500.0,19.1493,19.2024,19.1493,19.1692,393500.0
2010-03-12 13:30:00,28.87,28.92,28.75,28.78,436800.0,19.1759,19.2091,19.0962,19.1161,436800.0
2010-03-12 14:00:00,28.78,28.85,28.71,28.75,412300.0,19.1161,19.1626,19.0696,19.0962,412300.0
2010-03-12 14:30:00,28.76,28.77,28.56,28.63,688000.0,19.1028,19.1094,18.97,19.0164,688000.0
2010-03-12 15:00:00,28.63,28.66,28.59,28.61,529000.0,19.0164,19.0364,18.9899,19.0032,529000.0
2010-03-12 15:30:00,28.6,28.66,28.56,28.65,1339600.0,18.9965,19.0364,18.97,19.0297,1339600.0
2010-03-15 09:30:00,28.78,28.83,28.57,28.73,613500.0,19.1161,19.1493,18.9766,19.0829,613500.0
2010-03-15 10:00:00,28.73,28.79,28.67,28.77,316400.0,19.0829,19.1227,19.043,19.1094,316400.0
2010-03-15 10:30:00,28.76,28.78,28.7,28.76,295000.0,19.1028,19.1161,19.0629,19.1028,295000.0
2010-03-15 11:00:00,28.77,28.79,28.69,28.69,352300.0,19.1094,19.1227,19.0563,19.0563,352300.0
2010-03-15 11:30:00,28.69,28.7,28.61,28.66,262300.0,19.0563,19.0629,19.0032,19.0364,262300.0
2010-03-15 12:00:00,28.66,28.66,28.51,28.56,309800.0,19.0364,19.0364,18.9367,18.97,309800.0
2010-03-15 12:30:00,28.56,28.61,28.51,28.6,295000.0,18.97,19.0032,18.9367,18.9965,295000.0
2010-03-15 13:00:00,28.59,28.64,28.58,28.6,134100.0,18.9899,19.0231,18.9832,18.9965,134100.0
2010-03-15 13:30:00,28.59,28.65,28.59,28.62,127500.0,18.9899,19.0297,18.9899,19.0098,127500.0
2010-03-15 14:00:00,28.63,28.63,28.5,28.5,439600.0,19.0164,19.0164,18.9301,18.9301,439600.0
2010-03-15 14:30:00,28.5,28.51,28.45,28.49,399200.0,18.9301,18.9367,18.8969,18.9235,399200.0
2010-03-15 15:00:00,28.49,28.53,28.48,28.52,310000.0,18.9235,18.95,18.9168,18.9434,310000.0
2010-03-15 15:30:00,28.51,28.65,28.5,28.62,879300.0,18.9367,19.0297,18.9301,19.0098,879300.0
2010-03-16 09:30:00,28.89,28.99,28.31,28.36,523500.0,19.1891,19.2556,18.8039,18.8371,523500.0
2010-03-16 10:00:00,28.36,28.49,28.33,28.43,279900.0,18.8371,18.9235,18.8172,18.8836,279900.0
2010-03-16 10:30:00,28.42,28.54,28.36,28.51,285600.0,18.877,18.9567,18.8371,18.9367,285600.0
2010-03-16 11:00:00,28.51,28.55,28.43,28.54,395100.0,18.9367,18.9633,18.8836,18.9567,395100.0
2010-03-16 11:30:00,28.54,28.6,28.5,28.57,300600.0,18.9567,18.9965,18.9301,18.9766,300600.0
2010-03-16 12:00:00,28.57,28.58,28.46,28.46,305200.0,18.9766,18.9832,18.9035,18.9035,305200.0
2010-03-16 12:30:00,28.47,28.53,28.43,28.5,264200.0,18.9102,18.95,18.8836,18.9301,264200.0
2010-03-16 13:00:00,28.5,28.58,28.47,28.58,252700.0,18.9301,18.9832,18.9102,18.9832,252700.0
2010-03-16 13:30:00,28.58,28.64,28.57,28.63,188300.0,18.9832,19.0231,18.9766,19.0164,188300.0
2010-03-16 14:00:00,28.62,28.66,28.58,28.58,211100.0,19.0098,19.0364,18.9832,18.9832,211100.0
2010-03-16 14:30:00,28.59,28.63,28.54,28.6,240100.0,18.9899,19.0164,18.9567,18.9965,240100.0
2010-03-16 15:00:00,28.6,28.63,28.54,28.59,232900.0,18.9965,19.0164,18.9567,18.9899,232900.0
2010-03-16 15:30:00,28.58,28.62,28.52,28.56,952200.0,18.9832,19.0098,18.9434,18.97,952200.0
2010-03-17 09:30:00,28.6,28.88,28.54,28.88,542800.0,18.9965,19.1825,18.9567,19.1825,542800.0
2010-03-17 10:00:00,28.87,28.97,28.84,28.88,408400.0,19.1759,19.2423,19.1559,19.1825,408400.0
2010-03-17 10:30:00,28.87,28.88,28.75,28.77,361200.0,19.1759,19.1825,19.0962,19.1094,361200.0
2010-03-17 11:00:00,28.77,28.85,28.72,28.82,191300.0,19.1094,19.1626,19.0762,19.1426,191300.0
2010-03-17 11:30:00,28.82,28.84,28.76,28.81,281400.0,19.1426,19.1559,19.1028,19.136,281400.0
2010-03-17 12:00:00,28.82,28.82,28.76,28.8,260600.0,19.1426,19.1426,19.1028,19.1294,260600.0
2010-03-17 12:30:00,28.8,28.93,28.8,28.91,330400.0,19.1294,19.2157,19.1294,19.2024,330400.0
2010-03-17 13:00:00,28.91,28.98,28.89,28.97,203900.0,19.2024,19.2489,19.1891,19.2423,203900.0
2010-03-17 13:30:00,28.96,29.0,28.93,28.95,206300.0,19.2356,19.2622,19.2157,19.229,206300.0
2010-03-17 14:00:00,28.95,29.04,28.94,28.98,331300.0,19.229,19.2888,19.2224,19.2489,331300.0
2010-03-17 14:30:00,28.97,29.03,28.97,28.99,281600.0,19.2423,19.2821,19.2423,19.2556,281600.0
2010-03-17 15:00:00,28.99,29.06,28.97,29.03,469000.0,19.2556,19.3021,19.2423,19.2821,469000.0
2010-03-17 15:30:00,29.02,29.09,29.02,29.08,1032100.0,19.2755,19.322,19.2755,19.3153,1032100.0
2010-03-18 09:30:00,29.18,29.23,28.9,29.03,435400.0,19.3818,19.415,19.1958,19.2821,435400.0
2010-03-18 10:00:00,29.02,29.04,28.82,29.02,287800.0,19.2755,19.2888,19.1426,19.2755,287800.0
2010-03-18 10:30:00,29.02,29.04,28.9,28.98,174600.0,19.2755,19.2888,19.1958,19.2489,174600.0
2010-03-18 11:00:00,28.99,29.01,28.93,28.96,186500.0,19.2556,19.2688,19.2157,19.2356,186500.0
2010-03-18 11:30:00,28.97,28.98,28.84,28.88,263400.0,19.2423,19.2489,19.1559,19.1825,263400.0
2010-03-18 12:00:00,28.88,28.94,28.81,28.83,276300.0,19.1825,19.2224,19.136,19.1493,276300.0
2010-03-18 12:30:00,28.83,28.85,28.81,28.84,178900.0,19.1493,19.1626,19.136,19.1559,178900.0
2010-03-18 13:00:00,28.83,28.93,28.83,28.92,201400.0,19.1493,19.2157,19.1493,19.2091,201400.0
2010-03-18 13:30:00,28.93,29.0,28.92,28.99,173200.0,19.2157,19.2622,19.2091,19.2556,173200.0
2010-03-18 14:00:00,29.0,29.06,28.97,29.05,288600.0,19.2622,19.3021,19.2423,19.2954,288600.0
2010-03-18 14:30:00,29.05,29.13,29.03,29.11,357000.0,19.2954,19.3486,19.2821,19.3353,357000.0
2010-03-18 15:00:00,29.11,29.17,29.07,29.17,568300.0,19.3353,19.3751,19.3087,19.3751,568300.0
2010-03-18 15:30:00,29.17,29.25,29.16,29.25,1227700.0,19.3751,19.4283,19.3685,19.4283,1227700.0
2010-03-19 09:30:00,29.24,29.4,28.83,28.84,1203300.0,19.4216,19.5279,19.1493,19.1559,1203300.0
2010-03-19 10:00:00,28.83,28.84,28.63,28.65,451600.0,19.1493,19.1559,19.0164,19.0297,451600.0
2010-03-19 10:30:00,28.65,28.82,28.64,28.77,422500.0,19.0297,19.1426,19.0231,19.1094,422500.0
2010-03-19 11:00:00,28.78,28.89,28.76,28.87,276900.0,19.1161,19.1891,19.1028,19.1759,276900.0
2010-03-19 11:30:00,28.88,28.89,28.8,28.84,213700.0,19.1825,19.1891,19.1294,19.1559,213700.0
2010-03-19 12:00:00,28.84,28.86,28.82,28.84,239100.0,19.1559,19.1692,19.1426,19.1559,239100.0
2010-03-19 12:30:00,28.84,28.87,28.82,28.87,173100.0,19.1559,19.1759,19.1426,19.1759,173100.0
2010-03-19 13:00:00,28.87,28.96,28.86,28.95,150800.0,19.1759,19.2356,19.1692,19.229,150800.0
2010-03-19 13:30:00,28.96,28.96,28.88,28.9,239700.0,19.2356,19.2356,19.1825,19.1958,239700.0
2010-03-19 14:00:00,28.89,28.95,28.89,28.94,187100.0,19.1891,19.229,19.1891,19.2224,187100.0
2010-03-19 14:30:00,28.93,28.98,28.93,28.97,218500.0,19.2157,19.2489,19.2157,19.2423,218500.0
2010-03-19 15:00:00,28.98,29.0,28.96,28.98,305800.0,19.2489,19.2622,19.2356,19.2489,305800.0
2010-03-19 15:30:00,28.98,29.08,28.85,29.07,1254600.0,19.2489,19.3153,19.1626,19.3087,1254600.0
2010-03-22 09:30:00,28.88,29.1,28.76,29.07,285400.0,19.1825,19.3286,19.1028,19.3087,285400.0
2010-03-22 10:00:00,29.06,29.17,29.04,29.09,315300.0,19.3021,19.3751,19.2888,19.322,315300.0
2010-03-22 10:30:00,29.08,29.13,29.04,29.06,245400.0,19.3153,19.3486,19.2888,19.3021,245400.0
2010-03-22 11:00:00,29.06,29.11,29.05,29.06,194100.0,19.3021,19.3353,19.2954,19.3021,194100.0
2010-03-22 11:30:00,29.06,29.16,29.05,29.14,212500.0,19.3021,19.3685,19.2954,19.3552,212500.0
2010-03-22 12:00:00,29.14,29.15,29.04,29.08,203900.0,19.3552,19.3618,19.2888,19.3153,203900.0
2010-03-22 12:30:00,29.09,29.18,29.09,29.11,212500.0,19.322,19.3818,19.322,19.3353,212500.0
2010-03-22 13:00:00,29.11,29.16,29.1,29.1,148900.0,19.3353,19.3685,19.3286,19.3286,148900.0
2010-03-22 13:30:00,29.1,29.15,29.09,29.12,132600.0,19.3286,19.3618,19.322,19.3419,132600.0
2010-03-22 14:00:00,29.13,29.13,29.1,29.1,127900.0,19.3486,19.3486,19.3286,19.3286,127900.0
2010-03-22 14:30:00,29.11,29.17,29.1,29.15,225600.0,19.3353,19.3751,19.3286,19.3618,225600.0
2010-03-22 15:00:00,29.16,29.29,29.15,29.29,453700.0,19.3685,19.4548,19.3618,19.4548,453700.0
2010-03-22 15:30:00,29.29,29.33,29.24,29.33,984400.0,19.4548,19.4814,19.4216,19.4814,984400.0
2010-03-23 09:30:00,29.28,29.29,28.97,29.18,385400.0,19.4482,19.4548,19.2423,19.3818,385400.0
2010-03-23 10:00:00,29.19,29.23,29.11,29.12,403500.0,19.3884,19.415,19.3353,19.3419,403500.0
2010-03-23 10:30:00,29.13,29.16,29.02,29.06,388700.0,19.3486,19.3685,19.2755,19.3021,388700.0
2010-03-23 11:00:00,29.05,29.18,29.0,29.14,291900.0,19.2954,19.3818,19.2622,19.3552,291900.0
2010-03-23 11:30:00,29.15,29.2,29.12,29.14,296500.0,19.3618,19.395,19.3419,19.3552,296500.0
2010-03-23 12:00:00,29.14,29.16,29.1,29.12,221600.0,19.3552,19.3685,19.3286,19.3419,221600.0
2010-03-23 12:30:00,29.13,29.15,29.06,29.08,300100.0,19.3486,19.3618,19.3021,19.3153,300100.0
2010-03-23 13:00:00,29.08,29.13,29.07,29.09,167100.0,19.3153,19.3486,19.3087,19.322,167100.0
2010-03-23 13:30:00,29.1,29.12,29.08,29.11,165200.0,19.3286,19.3419,19.3153,19.3353,165200.0
2010-03-23 14:00:00,29.11,29.2,29.11,29.17,200300.0,19.3353,19.395,19.3353,19.3751,200300.0
2010-03-23 14:30:00,29.16,29.2,29.15,29.2,213500.0,19.3685,19.395,19.3618,19.395,213500.0
2010-03-23 15:00:00,29.2,29.29,29.16,29.28,379100.0,19.395,19.4548,19.3685,19.4482,379100.0
2010-03-23 15:30:00,29.28,29.36,29.26,29.35,710200.0,19.4482,19.5013,19.4349,19.4947,710200.0
2010-03-24 09:30:00,29.19,29.19,28.66,28.7,671200.0,19.3884,19.3884,19.0364,19.0629,671200.0
2010-03-24 10:00:00,28.7,28.73,28.55,28.56,699700.0,19.0629,19.0829,18.9633,18.97,699700.0
2010-03-24 10:30:00,28.55,28.55,28.42,28.45,737400.0,18.9633,18.9633,18.877,18.8969,737400.0
2010-03-24 11:00:00,28.44,28.48,28.17,28.22,1354000.0,18.8902,18.9168,18.7109,18.7441,1354000.0
2010-03-24 11:30:00,28.23,28.33,28.12,28.32,541000.0,18.7508,18.8172,18.6777,18.8105,541000.0
2010-03-24 12:00:00,28.32,28.48,28.3,28.47,371500.0,18.8105,18.9168,18.7973,18.9102,371500.0
2010-03-24 12:30:00,28.47,28.52,28.44,28.5,381900.0,18.9102,18.9434,18.8902,18.9301,381900.0
2010-03-24 13:00:00,28.51,28.57,28.46,28.56,555500.0,18.9367,18.9766,18.9035,18.97,555500.0
2010-03-24 13:30:00,28.57,28.64,28.46,28.6,564600.0,18.9766,19.0231,18.9035,18.9965,564600.0
2010-03-24 14:00:00,28.6,28.63,28.52,28.53,398700.0,18.9965,19.0164,18.9434,18.95,398700.0
2010-03-24 14:30:00,28.52,28.53,28.41,28.49,376100.0,18.9434,18.95,18.8703,18.9235,376100.0
2010-03-24 15:00:00,28.48,28.49,28.43,28.48,545700.0,18.9168,18.9235,18.8836,18.9168,545700.0
2010-03-24 15:30:00,28.48,28.51,28.45,28.5,1162600.0,18.9168,18.9367,18.8969,18.9301,1162600.0
2010-03-25 09:30:00,28.66,28.74,28.35,28.39,536500.0,19.0364,19.0895,18.8305,18.857,536500.0
2010-03-25 10:00:00,28.4,28.46,28.29,28.31,248200.0,18.8637,18.9035,18.7906,18.8039,248200.0
2010-03-25 10:30:00,28.31,28.46,28.3,28.45,288300.0,18.8039,18.9035,18.7973,18.8969,288300.0
2010-03-25 11:00:00,28.45,28.54,28.41,28.53,355900.0,18.8969,18.9567,18.8703,18.95,355900.0
2010-03-25 11:30:00,28.53,28.56,28.49,28.55,339300.0,18.95,18.97,18.9235,18.9633,339300.0
2010-03-25 12:00:00,28.54,28.66,28.54,28.59,294800.0,18.9567,19.0364,18.9567,18.9899,294800.0
2010-03-25 12:30:00,28.59,28.63,28.58,28.6,265500.0,18.9899,19.0164,18.9832,18.9965,265500.0
2010-03-25 13:00:00,28.6,28.64,28.55,28.64,323600.0,18.9965,19.0231,18.9633,19.0231,323600.0
2010-03-25 13:30:00,28.63,28.64,28.44,28.49,577400.0,19.0164,19.0231,18.8902,18.9235,577400.0
2010-03-25 14:00:00,28.49,28.52,28.41,28.43,277700.0,18.9235,18.9434,18.8703,18.8836,277700.0
2010-03-25 14:30:00,28.43,28.49,28.42,28.48,304900.0,18.8836,18.9235,18.877,18.9168,304900.0
2010-03-25 15:00:00,28.48,28.5,28.39,28.39,414500.0,18.9168,18.9301,18.857,18.857,414500.0
2010-03-25 15:30:00,28.4,28.41,28.24,28.27,1165400.0,18.8637,18.8703,18.7574,18.7773,1165400.0
2010-03-26 09:30:00,28.45,28.56,28.3,28.32,335000.0,18.8969,18.97,18.7973,18.8105,335000.0
2010-03-26 10:00:00,28.32,28.44,28.28,28.4,341100.0,18.8105,18.8902,18.784,18.8637,341100.0
2010-03-26 10:30:00,28.4,28.41,28.25,28.29,358900.0,18.8637,18.8703,18.764,18.7906,358900.0
2010-03-26 11:00:00,28.3,28.32,28.19,28.26,370400.0,18.7973,18.8105,18.7242,18.7707,370400.0
2010-03-26 11:30:00,28.25,28.27,28.17,28.19,398200.0,18.764,18.7773,18.7109,18.7242,398200.0
2010-03-26 12:00:00,28.2,28.25,28.16,28.19,638600.0,18.7308,18.764,18.7043,18.7242,638600.0
2010-03-26 12:30:00,28.18,28.19,28.13,28.16,284300.0,18.7175,18.7242,18.6843,18.7043,284300.0
2010-03-26 13:00:00,28.15,28.17,28.1,28.11,267800.0,18.6976,18.7109,18.6644,18.6711,267800.0
2010-03-26 13:30:00,28.11,28.15,28.1,28.12,332000.0,18.6711,18.6976,18.6644,18.6777,332000.0
2010-03-26 14:00:00,28.12,28.22,28.06,28.2,320100.0,18.6777,18.7441,18.6378,18.7308,320100.0
2010-03-26 14:30:00,28.2,28.24,28.2,28.2,210900.0,18.7308,18.7574,18.7308,18.7308,210900.0
2010-03-26 15:00:00,28.2,28.29,28.2,28.27,355800.0,18.7308,18.7906,18.7308,18.7773,355800.0
2010-03-26 15:30:00,28.28,28.42,28.26,28.4,1459400.0,18.784,18.877,18.7707,18.8637,1459400.0
2010-03-29 09:30:00,29.08,29.08,28.69,28.84,1066500.0,19.3153,19.3153,19.0563,19.1559,1066500.0
2010-03-29 10:00:00,28.83,28.93,28.82,28.93,581200.0,19.1493,19.2157,19.1426,19.2157,581200.0
2010-03-29 10:30:00,28.92,28.95,28.86,28.94,627800.0,19.2091,19.229,19.1692,19.2224,627800.0
2010-03-29 11:00:00,28.93,29.13,28.88,29.09,880600.0,19.2157,19.3486,19.1825,19.322,880600.0
2010-03-29 11:30:00,29.09,29.1,28.92,28.98,450300.0,19.322,19.3286,19.2091,19.2489,450300.0
2010-03-29 12:00:00,28.98,28.99,28.92,28.95,251700.0,19.2489,19.2556,19.2091,19.229,251700.0
2010-03-29 12:30:00,28.94,29.0,28.92,28.94,224500.0,19.2224,19.2622,19.2091,19.2224,224500.0
2010-03-29 13:00:00,28.94,29.02,28.94,29.01,345600.0,19.2224,19.2755,19.2224,19.2688,345600.0
2010-03-29 13:30:00,29.0,29.08,28.94,29.0,415900.0,19.2622,19.3153,19.2224,19.2622,415900.0
2010-03-29 14:00:00,29.01,29.03,29.0,29.02,204700.0,19.2688,19.2821,19.2622,19.2755,204700.0
2010-03-29 14:30:00,29.03,29.04,28.94,28.97,598000.0,19.2821,19.2888,19.2224,19.2423,598000.0
2010-03-29 15:00:00,28.97,28.99,28.95,28.98,272600.0,19.2423,19.2556,19.229,19.2489,272600.0
2010-03-29 15:30:00,28.98,29.01,28.98,29.01,838800.0,19.2489,19.2688,19.2489,19.2688,838800.0
2010-03-30 09:30:00,29.0,29.09,28.64,28.85,615700.0,19.2622,19.322,19.0231,19.1626,615700.0
2010-03-30 10:00:00,28.85,28.94,28.75,28.8,364200.0,19.1626,19.2224,19.0962,19.1294,364200.0
2010-03-30 10:30:00,28.8,28.91,28.79,28.82,490700.0,19.1294,19.2024,19.1227,19.1426,490700.0
2010-03-30 11:00:00,28.82,28.84,28.75,28.75,376600.0,19.1426,19.1559,19.0962,19.0962,376600.0
2010-03-30 11:30:00,28.75,28.79,28.75,28.76,278900.0,19.0962,19.1227,19.0962,19.1028,278900.0
2010-03-30 12:00:00,28.77,28.89,28.75,28.86,331100.0,19.1094,19.1891,19.0962,19.1692,331100.0
2010-03-30 12:30:00,28.85,28.86,28.83,28.84,125000.0,19.1626,19.1692,19.1493,19.1559,125000.0
2010-03-30 13:00:00,28.83,28.84,28.79,28.8,253700.0,19.1493,19.1559,19.1227,19.1294,253700.0
2010-03-30 13:30:00,28.8,28.8,28.75,28.79,343700.0,19.1294,19.1294,19.0962,19.1227,343700.0
2010-03-30 14:00:00,28.79,28.87,28.79,28.85,194300.0,19.1227,19.1759,19.1227,19.1626,194300.0
2010-03-30 14:30:00,28.85,28.9,28.83,28.89,363000.0,19.1626,19.1958,19.1493,19.1891,363000.0
2010-03-30 15:00:00,28.89,28.9,28.82,28.86,321100.0,19.1891,19.1958,19.1426,19.1692,321100.0
2010-03-30 15:30:00,28.85,28.93,28.83,28.92,1060600.0,19.1626,19.2157,19.1493,19.2091,1060600.0
2010-03-31 09:30:00,28.91,28.91,28.52,28.69,460100.0,19.2024,19.2024,18.9434,19.0563,460100.0
2010-03-31 10:00:00,28.7,28.75,28.65,28.69,208600.0,19.0629,19.0962,19.0297,19.0563,208600.0
2010-03-31 10:30:00,28.69,28.78,28.65,28.69,221200.0,19.0563,19.1161,19.0297,19.0563,221200.0
2010-03-31 11:00:00,28.69,28.88,28.69,28.88,317900.0,19.0563,19.1825,19.0563,19.1825,317900.0
2010-03-31 11:30:00,28.88,28.9,28.83,28.86,139700.0,19.1825,19.1958,19.1493,19.1692,139700.0
2010-03-31 12:00:00,28.86,29.02,28.86,28.98,397500.0,19.1692,19.2755,19.1692,19.2489,397500.0
2010-03-31 12:30:00,28.97,29.02,28.94,28.95,147900.0,19.2423,19.2755,19.2224,19.229,147900.0
2010-03-31 13:00:00,28.95,28.99,28.92,28.99,151900.0,19.229,19.2556,19.2091,19.2556,151900.0
2010-03-31 13:30:00,28.99,28.99,28.95,28.96,166000.0,19.2556,19.2556,19.229,19.2356,166000.0
2010-03-31 14:00:00,28.96,29.0,28.95,28.98,195200.0,19.2356,19.2622,19.229,19.2489,195200.0
2010-03-31 14:30:00,28.99,28.99,28.88,28.9,340300.0,19.2556,19.2556,19.1825,19.1958,340300.0
2010-03-31 15:00:00,28.9,28.92,28.85,28.9,421100.0,19.1958,19.2091,19.1626,19.1958,421100.0
2010-03-31 15:30:00,28.9,28.9,28.8,28.88,791600.0,19.1958,19.1958,19.1294,19.1825,791600.0
2010-04-01 09:30:00,28.97,29.2,28.97,29.15,420300.0,19.2423,19.395,19.2423,19.3618,420300.0
2010-04-01 10:00:00,29.15,29.17,29.0,29.08,437000.0,19.3618,19.3751,19.2622,19.3153,437000.0
2010-04-01 10:30:00,29.08,29.14,29.02,29.02,217400.0,19.3153,19.3552,19.2755,19.2755,217400.0
2010-04-01 11:00:00,29.02,29.08,28.96,29.08,184900.0,19.2755,19.3153,19.2356,19.3153,184900.0
2010-04-01 11:30:00,29.08,29.13,29.05,29.06,188000.0,19.3153,19.3486,19.2954,19.3021,188000.0
2010-04-01 12:00:00,29.05,29.06,29.0,29.05,104300.0,19.2954,19.3021,19.2622,19.2954,104300.0
2010-04-01 12:30:00,29.05,29.05,28.96,28.96,101300.0,19.2954,19.2954,19.2356,19.2356,101300.0
2010-04-01 13:00:00,28.97,28.99,28.96,28.99,84300.0,19.2423,19.2556,19.2356,19.2556,84300.0
2010-04-01 13:30:00,28.98,29.04,28.97,29.04,168700.0,19.2489,19.2888,19.2423,19.2888,168700.0
2010-04-01 14:00:00,29.03,29.05,28.93,28.98,226000.0,19.2821,19.2954,19.2157,19.2489,226000.0
2010-04-01 14:30:00,28.97,29.01,28.91,28.98,200100.0,19.2423,19.2688,19.2024,19.2489,200100.0
2010-04-01 15:00:00,28.98,28.98,28.89,28.91,205800.0,19.2489,19.2489,19.1891,19.2024,205800.0
2010-04-01 15:30:00,28.91,29.11,28.9,29.11,978200.0,19.2024,19.3353,19.1958,19.3353,978200.0
2010-04-05 09:30:00,29.26,29.26,28.95,29.1,311300.0,19.4349,19.4349,19.229,19.3286,311300.0
2010-04-05 10:00:00,29.11,29.12,29.0,29.01,222600.0,19.3353,19.3419,19.2622,19.2688,222600.0
2010-04-05 10:30:00,29.01,29.01,28.9,28.92,318600.0,19.2688,19.2688,19.1958,19.2091,318600.0
2010-04-05 11:00:00,28.92,28.93,28.83,28.83,302800.0,19.2091,19.2157,19.1493,19.1493,302800.0
2010-04-05 11:30:00,28.83,28.83,28.67,28.67,333300.0,19.1493,19.1493,19.043,19.043,333300.0
2010-04-05 12:00:00,28.67,28.81,28.67,28.81,421900.0,19.043,19.136,19.043,19.136,421900.0
2010-04-05 12:30:00,28.81,28.83,28.71,28.72,204700.0,19.136,19.1493,19.0696,19.0762,204700.0
2010-04-05 13:00:00,28.71,28.71,28.62,28.68,468200.0,19.0696,19.0696,19.0098,19.0497,468200.0
2010-04-05 13:30:00,28.68,28.69,28.55,28.57,296600.0,19.0497,19.0563,18.9633,18.9766,296600.0
2010-04-05 14:00:00,28.56,28.59,28.51,28.56,401600.0,18.97,18.9899,18.9367,18.97,401600.0
2010-04-05 14:30:00,28.55,28.58,28.5,28.51,336000.0,18.9633,18.9832,18.9301,18.9367,336000.0
2010-04-05 15:00:00,28.51,28.54,28.32,28.45,997500.0,18.9367,18.9567,18.8105,18.8969,997500.0
2010-04-05 15:30:00,28.44,28.49,28.37,28.44,1881900.0,18.8902,18.9235,18.8437,18.8902,1881900.0
2010-04-06 09:30:00,28.46,28.47,28.12,28.33,670500.0,18.9035,18.9102,18.6777,18.8172,670500.0
2010-04-06 10:00:00,28.32,28.36,28.25,28.34,433600.0,18.8105,18.8371,18.764,18.8238,433600.0
2010-04-06 10:30:00,28.34,28.41,28.27,28.39,529300.0,18.8238,18.8703,18.7773,18.857,529300.0
2010-04-06 11:00:00,28.39,28.48,28.33,28.39,636500.0,18.857,18.9168,18.8172,18.857,636500.0
2010-04-06 11:30:00,28.4,28.42,28.35,28.37,411200.0,18.8637,18.877,18.8305,18.8437,411200.0
2010-04-06 12:00:00,28.37,28.44,28.37,28.41,395600.0,18.8437,18.8902,18.8437,18.8703,395600.0
2010-04-06 12:30:00,28.4,28.41,28.36,28.36,229500.0,18.8637,18.8703,18.8371,18.8371,229500.0
2010-04-06 13:00:00,28.36,28.4,28.31,28.31,374700.0,18.8371,18.8637,18.8039,18.8039,374700.0
2010-04-06 13:30:00,28.31,28.32,28.27,28.28,290400.0,18.8039,18.8105,18.7773,18.784,290400.0
2010-04-06 14:00:00,28.28,28.34,28.27,28.31,593700.0,18.784,18.8238,18.7773,18.8039,593700.0
2010-04-06 14:30:00,28.32,28.34,28.25,28.26,442600.0,18.8105,18.8238,18.764,18.7707,442600.0
2010-04-06 15:00:00,28.27,28.27,28.2,28.2,680200.0,18.7773,18.7773,18.7308,18.7308,680200.0
2010-04-06 15:30:00,28.2,28.23,28.17,28.23,1265200.0,18.7308,18.7508,18.7109,18.7508,1265200.0
2010-04-07 09:30:00,28.11,28.31,28.03,28.28,534300.0,18.6711,18.8039,18.6179,18.784,534300.0
2010-04-07 10:00:00,28.28,28.3,28.21,28.25,387900.0,18.784,18.7973,18.7375,18.764,387900.0
2010-04-07 10:30:00,28.24,28.25,28.14,28.18,393700.0,18.7574,18.764,18.691,18.7175,393700.0
2010-04-07 11:00:00,28.18,28.28,28.15,28.22,394700.0,18.7175,18.784,18.6976,18.7441,394700.0
2010-04-07 11:30:00,28.22,28.25,28.2,28.23,675200.0,18.7441,18.764,18.7308,18.7508,675200.0
2010-04-07 12:00:00,28.24,28.28,28.22,28.26,254300.0,18.7574,18.784,18.7441,18.7707,254300.0
2010-04-07 12:30:00,28.27,28.27,28.23,28.25,206000.0,18.7773,18.7773,18.7508,18.764,206000.0
2010-04-07 13:00:00,28.25,28.31,28.24,28.28,445000.0,18.764,18.8039,18.7574,18.784,445000.0
2010-04-07 13:30:00,28.27,28.3,28.21,28.27,258200.0,18.7773,18.7973,18.7375,18.7773,258200.0
2010-04-07 14:00:00,28.28,28.34,28.25,28.33,542700.0,18.784,18.8238,18.764,18.8172,542700.0
2010-04-07 14:30:00,28.33,28.34,28.22,28.25,229100.0,18.8172,18.8238,18.7441,18.764,229100.0
2010-04-07 15:00:00,28.24,28.26,28.14,28.19,548800.0,18.7574,18.7707,18.691,18.7242,548800.0
2010-04-07 15:30:00,28.18,28.29,28.16,28.25,856600.0,18.7175,18.7906,18.7043,18.764,856600.0
2010-04-08 09:30:00,28.13,28.23,28.06,28.13,572100.0,18.6843,18.7508,18.6378,18.6843,572100.0
2010-04-08 10:00:00,28.14,28.27,28.12,28.23,354600.0,18.691,18.7773,18.6777,18.7508,354600.0
2010-04-08 10:30:00,28.23,28.29,28.19,28.21,580100.0,18.7508,18.7906,18.7242,18.7375,580100.0
2010-04-08 11:00:00,28.21,28.24,28.16,28.16,312700.0,18.7375,18.7574,18.7043,18.7043,312700.0
2010-04-08 11:30:00,28.16,28.2,28.12,28.12,258300.0,18.7043,18.7308,18.6777,18.6777,258300.0
2010-04-08 12:00:00,28.13,28.13,28.08,28.1,233800.0,18.6843,18.6843,18.6511,18.6644,233800.0
2010-04-08 12:30:00,28.1,28.1,28.05,28.07,214900.0,18.6644,18.6644,18.6312,18.6445,214900.0
2010-04-08 13:00:00,28.06,28.1,28.04,28.05,320000.0,18.6378,18.6644,18.6246,18.6312,320000.0
2010-04-08 13:30:00,28.04,28.06,28.01,28.04,552000.0,18.6246,18.6378,18.6046,18.6246,552000.0
2010-04-08 14:00:00,28.03,28.06,28.01,28.01,323400.0,18.6179,18.6378,18.6046,18.6046,323400.0
2010-04-08 14:30:00,28.02,28.07,27.99,28.02,520400.0,18.6113,18.6445,18.5913,18.6113,520400.0
2010-04-08 15:00:00,28.02,28.08,28.01,28.01,498800.0,18.6113,18.6511,18.6046,18.6046,498800.0
2010-04-08 15:30:00,28.02,28.06,27.97,28.05,1135900.0,18.6113,18.6378,18.5781,18.6312,1135900.0
2010-04-09 09:30:00,28.09,28.23,28.08,28.1,298400.0,18.6578,18.7508,18.6511,18.6644,298400.0
2010-04-09 10:00:00,28.09,28.19,28.06,28.12,286900.0,18.6578,18.7242,18.6378,18.6777,286900.0
2010-04-09 10:30:00,28.12,28.17,28.04,28.12,328300.0,18.6777,18.7109,18.6246,18.6777,328300.0
2010-04-09 11:00:00,28.12,28.22,28.09,28.19,428000.0,18.6777,18.7441,18.6578,18.7242,428000.0
2010-04-09 11:30:00,28.18,28.21,28.1,28.13,271500.0,18.7175,18.7375,18.6644,18.6843,271500.0
2010-04-09 12:00:00,28.13,28.22,28.13,28.21,122200.0,18.6843,18.7441,18.6843,18.7375,122200.0
2010-04-09 12:30:00,28.21,28.23,28.16,28.18,141000.0,18.7375,18.7508,18.7043,18.7175,141000.0
2010-04-09 13:00:00,28.18,28.18,28.12,28.13,148800.0,18.7175,18.7175,18.6777,18.6843,148800.0
2010-04-09 13:30:00,28.13,28.19,28.11,28.13,433000.0,18.6843,18.7242,18.6711,18.6843,433000.0
2010-04-09 14:00:00,28.13,28.26,28.11,28.25,241000.0,18.6843,18.7707,18.6711,18.764,241000.0
2010-04-09 14:30:00,28.26,28.28,28.24,28.26,169100.0,18.7707,18.784,18.7574,18.7707,169100.0
2010-04-09 15:00:00,28.25,28.26,28.22,28.25,191500.0,18.764,18.7707,18.7441,18.764,191500.0
2010-04-09 15:30:00,28.25,28.3,28.23,28.27,764900.0,18.764,18.7973,18.7508,18.7773,764900.0
2010-04-12 09:30:00,28.16,28.22,28.05,28.09,458300.0,18.7043,18.7441,18.6312,18.6578,458300.0
2010-04-12 10:00:00,28.09,28.18,28.09,28.17,190800.0,18.6578,18.7175,18.6578,18.7109,190800.0
2010-04-12 10:30:00,28.17,28.17,28.08,28.08,298300.0,18.7109,18.7109,18.6511,18.6511,298300.0
2010-04-12 11:00:00,28.08,28.22,28.08,28.16,310500.0,18.6511,18.7441,18.6511,18.7043,310500.0
2010-04-12 11:30:00,28.16,28.3,28.12,28.24,232700.0,18.7043,18.7973,18.6777,18.7574,232700.0
2010-04-12 12:00:00,28.23,28.29,28.21,28.25,141300.0,18.7508,18.7906,18.7375,18.764,141300.0
2010-04-12 12:30:00,28.25,28.26,28.17,28.18,270400.0,18.764,18.7707,18.7109,18.7175,270400.0
2010-04-12 13:00:00,28.17,28.32,28.17,28.32,194300.0,18.7109,18.8105,18.7109,18.8105,194300.0
2010-04-12 13:30:00,28.31,28.32,28.28,28.29,159500.0,18.8039,18.8105,18.784,18.7906,159500.0
2010-04-12 14:00:00,28.29,28.32,28.28,28.3,204600.0,18.7906,18.8105,18.784,18.7973,204600.0
2010-04-12 14:30:00,28.3,28.34,28.29,28.32,270800.0,18.7973,18.8238,18.7906,18.8105,270800.0
2010-04-12 15:00:00,28.33,28.35,28.3,28.35,279700.0,18.8172,18.8305,18.7973,18.8305,279700.0
2010-04-12 15:30:00,28.35,28.36,28.29,28.36,620300.0,18.8305,18.8371,18.7906,18.8371,620300.0
2010-04-13 09:30:00,28.36,28.5,28.32,28.32,567500.0,18.8371,18.9301,18.8105,18.8105,567500.0
2010-04-13 10:00:00,28.32,28.33,28.07,28.07,685300.0,18.8105,18.8172,18.6445,18.6445,685300.0
2010-04-13 10:30:00,28.07,28.21,28.03,28.13,395000.0,18.6445,18.7375,18.6179,18.6843,395000.0
2010-04-13 11:00:00,28.14,28.18,28.08,28.13,205600.0,18.691,18.7175,18.6511,18.6843,205600.0
2010-04-13 11:30:00,28.13,28.17,28.09,28.17,203700.0,18.6843,18.7109,18.6578,18.7109,203700.0
2010-04-13 12:00:00,28.17,28.23,28.15,28.2,201400.0,18.7109,18.7508,18.6976,18.7308,201400.0
2010-04-13 12:30:00,28.19,28.2,28.12,28.17,174300.0,18.7242,18.7308,18.6777,18.7109,174300.0
2010-04-13 13:00:00,28.17,28.18,28.12,28.15,156800.0,18.7109,18.7175,18.6777,18.6976,156800.0
2010-04-13 13:30:00,28.15,28.21,28.13,28.15,233600.0,18.6976,18.7375,18.6843,18.6976,233600.0
2010-04-13 14:00:00,28.16,28.16,28.09,28.1,255400.0,18.7043,18.7043,18.6578,18.6644,255400.0
2010-04-13 14:30:00,28.1,28.17,28.09,28.13,293100.0,18.6644,18.7109,18.6578,18.6843,293100.0
2010-04-13 15:00:00,28.12,28.24,28.11,28.16,298800.0,18.6777,18.7574,18.6711,18.7043,298800.0
2010-04-13 15:30:00,28.17,28.22,28.13,28.17,893600.0,18.7109,18.7441,18.6843,18.7109,893600.0
2010-04-14 09:30:00,28.32,28.36,28.1,28.1,760600.0,18.8105,18.8371,18.6644,18.6644,760600.0
2010-04-14 10:00:00,28.1,28.27,28.08,28.27,601200.0,18.6644,18.7773,18.6511,18.7773,601200.0
2010-04-14 10:30:00,28.27,28.27,28.19,28.24,832900.0,18.7773,18.7773,18.7242,18.7574,832900.0
2010-04-14 11:00:00,28.25,28.27,28.19,28.26,433900.0,18.764,18.7773,18.7242,18.7707,433900.0
2010-04-14 11:30:00,28.27,28.3,28.21,28.24,225500.0,18.7773,18.7973,18.7375,18.7574,225500.0
2010-04-14 12:00:00,28.25,28.29,28.23,28.28,134000.0,18.764,18.7906,18.7508,18.784,134000.0
2010-04-14 12:30:00,28.28,28.3,28.26,28.3,169700.0,18.784,18.7973,18.7707,18.7973,169700.0
2010-04-14 13:00:00,28.3,28.3,28.27,28.3,416100.0,18.7973,18.7973,18.7773,18.7973,416100.0
2010-04-14 13:30:00,28.3,28.33,28.29,28.29,391500.0,18.7973,18.8172,18.7906,18.7906,391500.0
2010-04-14 14:00:00,28.3,28.33,28.29,28.31,306100.0,18.7973,18.8172,18.7906,18.8039,306100.0
2010-04-14 14:30:00,28.32,28.33,28.3,28.3,120500.0,18.8105,18.8172,18.7973,18.7973,120500.0
2010-04-14 15:00:00,28.31,28.31,28.24,28.3,617900.0,18.8039,18.8039,18.7574,18.7973,617900.0
2010-04-14 15:30:00,28.29,28.31,28.27,28.3,845700.0,18.7906,18.8039,18.7773,18.7973,845700.0
2010-04-15 09:30:00,28.32,28.45,28.15,28.35,430100.0,18.8105,18.8969,18.6976,18.8305,430100.0
2010-04-15 10:00:00,28.36,28.39,28.21,28.25,393800.0,18.8371,18.857,18.7375,18.764,393800.0
2010-04-15 10:30:00,28.25,28.44,28.25,28.42,367100.0,18.764,18.8902,18.764,18.877,367100.0
2010-04-15 11:00:00,28.42,28.45,28.38,28.39,241300.0,18.877,18.8969,18.8504,18.857,241300.0
2010-04-15 11:30:00,28.4,28.42,28.38,28.4,161300.0,18.8637,18.877,18.8504,18.8637,161300.0
2010-04-15 12:00:00,28.4,28.44,28.39,28.42,221800.0,18.8637,18.8902,18.857,18.877,221800.0
2010-04-15 12:30:00,28.42,28.45,28.4,28.44,129800.0,18.877,18.8969,18.8637,18.8902,129800.0
2010-04-15 13:00:00,28.44,28.52,28.42,28.51,312300.0,18.8902,18.9434,18.877,18.9367,312300.0
2010-04-15 13:30:00,28.5,28.51,28.46,28.47,263800.0,18.9301,18.9367,18.9035,18.9102,263800.0
2010-04-15 14:00:00,28.47,28.51,28.45,28.46,329300.0,18.9102,18.9367,18.8969,18.9035,329300.0
2010-04-15 14:30:00,28.45,28.51,28.45,28.49,235100.0,18.8969,18.9367,18.8969,18.9235,235100.0
2010-04-15 15:00:00,28.49,28.52,28.47,28.47,270200.0,18.9235,18.9434,18.9102,18.9102,270200.0
2010-04-15 15:30:00,28.48,28.48,28.33,28.35,962400.0,18.9168,18.9168,18.8172,18.8305,962400.0
2010-04-16 09:30:00,28.29,28.42,28.24,28.4,675900.0,18.7906,18.877,18.7574,18.8637,675900.0
2010-04-16 10:00:00,28.4,28.5,28.39,28.49,339300.0,18.8637,18.9301,18.857,18.9235,339300.0
2010-04-16 10:30:00,28.49,28.54,28.24,28.31,764300.0,18.9235,18.9567,18.7574,18.8039,764300.0
2010-04-16 11:00:00,28.3,28.42,28.13,28.17,495800.0,18.7973,18.877,18.6843,18.7109,495800.0
2010-04-16 11:30:00,28.15,28.23,28.11,28.17,370900.0,18.6976,18.7508,18.6711,18.7109,370900.0
2010-04-16 12:00:00,28.17,28.23,28.14,28.2,190000.0,18.7109,18.7508,18.691,18.7308,190000.0
2010-04-16 12:30:00,28.19,28.21,28.12,28.16,232600.0,18.7242,18.7375,18.6777,18.7043,232600.0
2010-04-16 13:00:00,28.16,28.19,28.1,28.14,242000.0,18.7043,18.7242,18.6644,18.691,242000.0
2010-04-16 13:30:00,28.14,28.18,28.1,28.17,215400.0,18.691,18.7175,18.6644,18.7109,215400.0
2010-04-16 14:00:00,28.17,28.27,28.14,28.25,221800.0,18.7109,18.7773,18.691,18.764,221800.0
2010-04-16 14:30:00,28.24,28.3,28.24,28.27,359900.0,18.7574,18.7973,18.7574,18.7773,359900.0
2010-04-16 15:00:00,28.27,28.31,28.25,28.31,304200.0,18.7773,18.8039,18.764,18.8039,304200.0
2010-04-16 15:30:00,28.31,28.37,28.22,28.24,653700.0,18.8039,18.8437,18.7441,18.7574,653700.0
2010-04-19 09:30:00,28.19,28.4,28.11,28.18,363000.0,18.7242,18.8637,18.6711,18.7175,363000.0
2010-04-19 10:00:00,28.18,28.2,28.11,28.17,295700.0,18.7175,18.7308,18.6711,18.7109,295700.0
2010-04-19 10:30:00,28.16,28.22,28.14,28.19,179000.0,18.7043,18.7441,18.691,18.7242,179000.0
2010-04-19 11:00:00,28.2,28.2,28.11,28.14,229200.0,18.7308,18.7308,18.6711,18.691,229200.0
2010-04-19 11:30:00,28.16,28.18,28.05,28.07,157500.0,18.7043,18.7175,18.6312,18.6445,157500.0
2010-04-19 12:00:00,28.07,28.1,28.05,28.07,167800.0,18.6445,18.6644,18.6312,18.6445,167800.0
2010-04-19 12:30:00,28.08,28.12,28.07,28.09,168900.0,18.6511,18.6777,18.6445,18.6578,168900.0
2010-04-19 13:00:00,28.1,28.11,28.08,28.09,108600.0,18.6644,18.6711,18.6511,18.6578,108600.0
2010-04-19 13:30:00,28.1,28.1,28.06,28.07,117500.0,18.6644,18.6644,18.6378,18.6445,117500.0
2010-04-19 14:00:00,28.07,28.22,28.06,28.21,204800.0,18.6445,18.7441,18.6378,18.7375,204800.0
2010-04-19 14:30:00,28.22,28.25,28.2,28.23,215100.0,18.7441,18.764,18.7308,18.7508,215100.0
2010-04-19 15:00:00,28.23,28.27,28.21,28.22,225300.0,18.7508,18.7773,18.7375,18.7441,225300.0
2010-04-19 15:30:00,28.23,28.29,28.21,28.29,649200.0,18.7508,18.7906,18.7375,18.7906,649200.0
2010-04-20 09:30:00,28.31,28.56,28.19,28.5,699200.0,18.8039,18.97,18.7242,18.9301,699200.0
2010-04-20 10:00:00,28.51,28.64,28.5,28.52,562200.0,18.9367,19.0231,18.9301,18.9434,562200.0
2010-04-20 10:30:00,28.53,28.68,28.52,28.67,350200.0,18.95,19.0497,18.9434,19.043,350200.0
2010-04-20 11:00:00,28.68,28.8,28.66,28.71,603000.0,19.0497,19.1294,19.0364,19.0696,603000.0
2010-04-20 11:30:00,28.7,28.78,28.7,28.73,403400.0,19.0629,19.1161,19.0629,19.0829,403400.0
2010-04-20 12:00:00,28.73,28.75,28.7,28.72,264800.0,19.0829,19.0962,19.0629,19.0762,264800.0
2010-04-20 12:30:00,28.72,28.79,28.72,28.76,296000.0,19.0762,19.1227,19.0762,19.1028,296000.0
2010-04-20 13:00:00,28.76,28.82,28.75,28.81,357200.0,19.1028,19.1426,19.0962,19.136,357200.0
2010-04-20 13:30:00,28.81,28.95,28.81,28.85,550900.0,19.136,19.229,19.136,19.1626,550900.0
2010-04-20 14:00:00,28.85,28.85,28.8,28.83,328800.0,19.1626,19.1626,19.1294,19.1493,328800.0
2010-04-20 14:30:00,28.84,28.91,28.83,28.89,454200.0,19.1559,19.2024,19.1493,19.1891,454200.0
2010-04-20 15:00:00,28.9,29.02,28.86,28.96,1101900.0,19.1958,19.2755,19.1692,19.2356,1101900.0
2010-04-20 15:30:00,28.96,28.96,28.91,28.93,1321900.0,19.2356,19.2356,19.2024,19.2157,1321900.0
2010-04-21 09:30:00,29.0,29.1,28.94,28.95,405000.0,19.2622,19.3286,19.2224,19.229,405000.0
2010-04-21 10:00:00,28.96,29.01,28.88,28.89,275300.0,19.2356,19.2688,19.1825,19.1891,275300.0
2010-04-21 10:30:00,28.89,29.0,28.85,28.94,410600.0,19.1891,19.2622,19.1626,19.2224,410600.0
2010-04-21 11:00:00,28.94,28.98,28.86,28.88,275400.0,19.2224,19.2489,19.1692,19.1825,275400.0
2010-04-21 11:30:00,28.88,28.88,28.71,28.73,422300.0,19.1825,19.1825,19.0696,19.0829,422300.0
2010-04-21 12:00:00,28.73,28.76,28.67,28.76,319100.0,19.0829,19.1028,19.043,19.1028,319100.0
2010-04-21 12:30:00,28.75,28.8,28.74,28.75,338500.0,19.0962,19.1294,19.0895,19.0962,338500.0
2010-04-21 13:00:00,28.75,28.75,28.69,28.72,206400.0,19.0962,19.0962,19.0563,19.0762,206400.0
2010-04-21 13:30:00,28.72,28.78,28.72,28.75,249800.0,19.0762,19.1161,19.0762,19.0962,249800.0
2010-04-21 14:00:00,28.75,28.77,28.65,28.65,459600.0,19.0962,19.1094,19.0297,19.0297,459600.0
2010-04-21 14:30:00,28.65,28.72,28.65,28.71,262500.0,19.0297,19.0762,19.0297,19.0696,262500.0
2010-04-21 15:00:00,28.7,28.8,28.7,28.8,649900.0,19.0629,19.1294,19.0629,19.1294,649900.0
2010-04-21 15:30:00,28.79,28.81,28.75,28.76,649800.0,19.1227,19.136,19.0962,19.1028,649800.0
2010-04-22 09:30:00,28.63,28.63,28.39,28.47,320600.0,19.0164,19.0164,18.857,18.9102,320600.0
2010-04-22 10:00:00,28.46,28.48,28.33,28.4,195800.0,18.9035,18.9168,18.8172,18.8637,195800.0
2010-04-22 10:30:00,28.4,28.44,28.26,28.37,515000.0,18.8637,18.8902,18.7707,18.8437,515000.0
2010-04-22 11:00:00,28.37,28.49,28.32,28.49,325800.0,18.8437,18.9235,18.8105,18.9235,325800.0
2010-04-22 11:30:00,28.49,28.55,28.4,28.53,465800.0,18.9235,18.9633,18.8637,18.95,465800.0
2010-04-22 12:00:00,28.53,28.54,28.42,28.43,130900.0,18.95,18.9567,18.877,18.8836,130900.0
2010-04-22 12:30:00,28.43,28.43,28.36,28.38,166100.0,18.8836,18.8836,18.8371,18.8504,166100.0
2010-04-22 13:00:00,28.38,28.52,28.36,28.47,294600.0,18.8504,18.9434,18.8371,18.9102,294600.0
2010-04-22 13:30:00,28.47,28.47,28.35,28.37,351100.0,18.9102,18.9102,18.8305,18.8437,351100.0
2010-04-22 14:00:00,28.37,28.41,28.35,28.39,420700.0,18.8437,18.8703,18.8305,18.857,420700.0
2010-04-22 14:30:00,28.4,28.48,28.39,28.43,349900.0,18.8637,18.9168,18.857,18.8836,349900.0
2010-04-22 15:00:00,28.43,28.48,28.42,28.43,329200.0,18.8836,18.9168,18.877,18.8836,329200.0
2010-04-22 15:30:00,28.43,28.5,28.43,28.47,622000.0,18.8836,18.9301,18.8836,18.9102,622000.0
2010-04-23 09:30:00,28.43,28.43,28.2,28.22,305800.0,18.8836,18.8836,18.7308,18.7441,305800.0
2010-04-23 10:00:00,28.22,28.36,28.21,28.31,242000.0,18.7441,18.8371,18.7375,18.8039,242000.0
2010-04-23 10:30:00,28.3,28.32,28.23,28.23,263700.0,18.7973,18.8105,18.7508,18.7508,263700.0
2010-04-23 11:00:00,28.24,28.29,28.2,28.23,269400.0,18.7574,18.7906,18.7308,18.7508,269400.0
2010-04-23 11:30:00,28.22,28.25,28.2,28.22,174200.0,18.7441,18.764,18.7308,18.7441,174200.0
2010-04-23 12:00:00,28.21,28.31,28.21,28.27,365500.0,18.7375,18.8039,18.7375,18.7773,365500.0
2010-04-23 12:30:00,28.28,28.39,28.26,28.39,333800.0,18.784,18.857,18.7707,18.857,333800.0
2010-04-23 13:00:00,28.39,28.41,28.31,28.32,220900.0,18.857,18.8703,18.8039,18.8105,220900.0
2010-04-23 13:30:00,28.31,28.35,28.3,28.33,186500.0,18.8039,18.8305,18.7973,18.8172,186500.0
2010-04-23 14:00:00,28.33,28.35,28.3,28.32,151000.0,18.8172,18.8305,18.7973,18.8105,151000.0
2010-04-23 14:30:00,28.31,28.41,28.3,28.38,348100.0,18.8039,18.8703,18.7973,18.8504,348100.0
2010-04-23 15:00:00,28.38,28.4,28.34,28.38,277200.0,18.8504,18.8637,18.8238,18.8504,277200.0
2010-04-23 15:30:00,28.38,28.52,28.37,28.48,584100.0,18.8504,18.9434,18.8437,18.9168,584100.0
2010-04-26 09:30:00,28.59,28.7,28.53,28.54,383700.0,18.9899,19.0629,18.95,18.9567,383700.0
2010-04-26 10:00:00,28.54,28.56,28.39,28.42,239000.0,18.9567,18.97,18.857,18.877,239000.0
2010-04-26 10:30:00,28.42,28.59,28.41,28.51,229200.0,18.877,18.9899,18.8703,18.9367,229200.0
2010-04-26 11:00:00,28.51,28.55,28.41,28.42,236900.0,18.9367,18.9633,18.8703,18.877,236900.0
2010-04-26 11:30:00,28.43,28.5,28.42,28.5,271100.0,18.8836,18.9301,18.877,18.9301,271100.0
2010-04-26 12:00:00,28.49,28.54,28.48,28.5,151200.0,18.9235,18.9567,18.9168,18.9301,151200.0
2010-04-26 12:30:00,28.51,28.52,28.48,28.51,186000.0,18.9367,18.9434,18.9168,18.9367,186000.0
2010-04-26 13:00:00,28.51,28.53,28.5,28.51,279200.0,18.9367,18.95,18.9301,18.9367,279200.0
2010-04-26 13:30:00,28.51,28.58,28.5,28.53,232000.0,18.9367,18.9832,18.9301,18.95,232000.0
2010-04-26 14:00:00,28.52,28.54,28.51,28.53,228300.0,18.9434,18.9567,18.9367,18.95,228300.0
2010-04-26 14:30:00,28.53,28.54,28.5,28.51,293800.0,18.95,18.9567,18.9301,18.9367,293800.0
2010-04-26 15:00:00,28.51,28.54,28.43,28.45,541900.0,18.9367,18.9567,18.8836,18.8969,541900.0
2010-04-26 15:30:00,28.45,28.48,28.41,28.45,377900.0,18.8969,18.9168,18.8703,18.8969,377900.0
2010-04-27 09:30:00,28.29,28.42,28.17,28.42,409600.0,18.7906,18.877,18.7109,18.877,409600.0
2010-04-27 10:00:00,28.42,28.49,28.4,28.45,201000.0,18.877,18.9235,18.8637,18.8969,201000.0
2010-04-27 10:30:00,28.45,28.5,28.36,28.41,230200.0,18.8969,18.9301,18.8371,18.8703,230200.0
2010-04-27 11:00:00,28.41,28.42,28.12,28.12,352200.0,18.8703,18.877,18.6777,18.6777,352200.0
2010-04-27 11:30:00,28.12,28.29,28.06,28.2,780000.0,18.6777,18.7906,18.6378,18.7308,780000.0
2010-04-27 12:00:00,28.19,28.27,28.1,28.17,279300.0,18.7242,18.7773,18.6644,18.7109,279300.0
2010-04-27 12:30:00,28.16,28.23,28.12,28.12,240200.0,18.7043,18.7508,18.6777,18.6777,240200.0
2010-04-27 13:00:00,28.12,28.33,28.12,28.28,295600.0,18.6777,18.8172,18.6777,18.784,295600.0
2010-04-27 13:30:00,28.28,28.29,28.21,28.21,282100.0,18.784,18.7906,18.7375,18.7375,282100.0
2010-04-27 14:00:00,28.21,28.22,28.14,28.18,297700.0,18.7375,18.7441,18.691,18.7175,297700.0
2010-04-27 14:30:00,28.18,28.18,28.1,28.16,393900.0,18.7175,18.7175,18.6644,18.7043,393900.0
2010-04-27 15:00:00,28.16,28.19,28.12,28.15,527800.0,18.7043,18.7242,18.6777,18.6976,527800.0
2010-04-27 15:30:00,28.14,28.15,27.85,27.86,1905400.0,18.691,18.6976,18.4984,18.505,1905400.0
2010-04-28 09:30:00,27.95,28.11,27.88,28.01,478900.0,18.5648,18.6711,18.5183,18.6046,478900.0
2010-04-28 10:00:00,28.0,28.16,27.98,28.14,949900.0,18.598,18.7043,18.5847,18.691,949900.0
2010-04-28 10:30:00,28.15,28.16,28.03,28.16,591700.0,18.6976,18.7043,18.6179,18.7043,591700.0
2010-04-28 11:00:00,28.16,28.16,28.02,28.09,646800.0,18.7043,18.7043,18.6113,18.6578,646800.0
2010-04-28 11:30:00,28.09,28.13,27.98,28.08,569400.0,18.6578,18.6843,18.5847,18.6511,569400.0
2010-04-28 12:00:00,28.09,28.1,28.02,28.1,531100.0,18.6578,18.6644,18.6113,18.6644,531100.0
2010-04-28 12:30:00,28.1,28.13,28.1,28.12,408100.0,18.6644,18.6843,18.6644,18.6777,408100.0
2010-04-28 13:00:00,28.11,28.15,28.1,28.11,374500.0,18.6711,18.6976,18.6644,18.6711,374500.0
2010-04-28 13:30:00,28.1,28.11,28.08,28.09,391600.0,18.6644,18.6711,18.6511,18.6578,391600.0
2010-04-28 14:00:00,28.1,28.16,28.07,28.14,483300.0,18.6644,18.7043,18.6445,18.691,483300.0
2010-04-28 14:30:00,28.14,28.14,28.06,28.08,557700.0,18.691,18.691,18.6378,18.6511,557700.0
2010-04-28 15:00:00,28.09,28.1,28.03,28.06,387800.0,18.6578,18.6644,18.6179,18.6378,387800.0
2010-04-28 15:30:00,28.05,28.06,27.97,28.03,876300.0,18.6312,18.6378,18.5781,18.6179,876300.0
2010-04-29 09:30:00,28.19,28.31,28.02,28.03,405100.0,18.7242,18.8039,18.6113,18.6179,405100.0
2010-04-29 10:00:00,28.02,28.11,27.97,28.09,384000.0,18.6113,18.6711,18.5781,18.6578,384000.0
2010-04-29 10:30:00,28.1,28.24,28.08,28.23,473000.0,18.6644,18.7574,18.6511,18.7508,473000.0
2010-04-29 11:00:00,28.23,28.24,28.04,28.13,435300.0,18.7508,18.7574,18.6246,18.6843,435300.0
2010-04-29 11:30:00,28.13,28.21,28.1,28.14,363800.0,18.6843,18.7375,18.6644,18.691,363800.0
2010-04-29 12:00:00,28.14,28.15,28.0,28.0,360100.0,18.691,18.6976,18.598,18.598,360100.0
2010-04-29 12:30:00,28.0,28.08,27.97,28.05,438800.0,18.598,18.6511,18.5781,18.6312,438800.0
2010-04-29 13:00:00,28.05,28.12,28.03,28.09,722500.0,18.6312,18.6777,18.6179,18.6578,722500.0
2010-04-29 13:30:00,28.08,28.12,28.04,28.12,448600.0,18.6511,18.6777,18.6246,18.6777,448600.0
2010-04-29 14:00:00,28.12,28.15,28.1,28.12,540400.0,18.6777,18.6976,18.6644,18.6777,540400.0
2010-04-29 14:30:00,28.12,28.14,28.04,28.06,888400.0,18.6777,18.691,18.6246,18.6378,888400.0
2010-04-29 15:00:00,28.05,28.14,28.04,28.1,1714600.0,18.6312,18.691,18.6246,18.6644,1714600.0
2010-04-29 15:30:00,28.09,28.13,28.07,28.11,1095800.0,18.6578,18.6843,18.6445,18.6711,1095800.0
2010-04-30 09:30:00,28.19,28.38,28.16,28.29,782000.0,18.7242,18.8504,18.7043,18.7906,782000.0
2010-04-30 10:00:00,28.29,28.3,27.98,27.99,564500.0,18.7906,18.7973,18.5847,18.5913,564500.0
2010-04-30 10:30:00,27.99,28.15,27.98,28.04,463200.0,18.5913,18.6976,18.5847,18.6246,463200.0
2010-04-30 11:00:00,28.04,28.09,28.01,28.06,473900.0,18.6246,18.6578,18.6046,18.6378,473900.0
2010-04-30 11:30:00,28.07,28.15,28.06,28.12,411000.0,18.6445,18.6976,18.6378,18.6777,411000.0
2010-04-30 12:00:00,28.13,28.18,27.98,28.01,397300.0,18.6843,18.7175,18.5847,18.6046,397300.0
2010-04-30 12:30:00,28.01,28.02,27.96,28.0,466900.0,18.6046,18.6113,18.5714,18.598,466900.0
2010-04-30 13:00:00,28.0,28.06,27.98,28.05,331400.0,18.598,18.6378,18.5847,18.6312,331400.0
2010-04-30 13:30:00,28.05,28.09,28.0,28.07,269200.0,18.6312,18.6578,18.598,18.6445,269200.0
2010-04-30 14:00:00,28.06,28.09,28.03,28.07,159900.0,18.6378,18.6578,18.6179,18.6445,159900.0
2010-04-30 14:30:00,28.06,28.07,27.94,28.01,319000.0,18.6378,18.6445,18.5581,18.6046,319000.0
2010-04-30 15:00:00,28.01,28.01,27.93,27.96,376300.0,18.6046,18.6046,18.5515,18.5714,376300.0
2010-04-30 15:30:00,27.96,28.01,27.93,27.94,996800.0,18.5714,18.6046,18.5515,18.5581,996800.0
2010-05-03 09:30:00,28.23,28.25,27.81,27.92,621600.0,18.7508,18.764,18.4718,18.5449,621600.0
2010-05-03 10:00:00,27.91,27.93,27.76,27.81,435500.0,18.5382,18.5515,18.4386,18.4718,435500.0
2010-05-03 10:30:00,27.82,27.91,27.75,27.75,801800.0,18.4784,18.5382,18.4319,18.4319,801800.0
2010-05-03 11:00:00,27.75,27.81,27.65,27.75,771800.0,18.4319,18.4718,18.3655,18.4319,771800.0
2010-05-03 11:30:00,27.76,27.76,27.67,27.69,313800.0,18.4386,18.4386,18.3788,18.3921,313800.0
2010-05-03 12:00:00,27.7,27.78,27.65,27.78,487000.0,18.3987,18.4519,18.3655,18.4519,487000.0
2010-05-03 12:30:00,27.79,27.82,27.76,27.81,233800.0,18.4585,18.4784,18.4386,18.4718,233800.0
2010-05-03 13:00:00,27.81,27.86,27.76,27.81,219600.0,18.4718,18.505,18.4386,18.4718,219600.0
2010-05-03 13:30:00,27.82,27.91,27.81,27.83,305200.0,18.4784,18.5382,18.4718,18.4851,305200.0
2010-05-03 14:00:00,27.83,27.83,27.75,27.8,271500.0,18.4851,18.4851,18.4319,18.4651,271500.0
2010-05-03 14:30:00,27.81,27.82,27.73,27.75,390800.0,18.4718,18.4784,18.4187,18.4319,390800.0
2010-05-03 15:00:00,27.75,27.76,27.72,27.73,802700.0,18.4319,18.4386,18.412,18.4187,802700.0
2010-05-03 15:30:00,27.72,27.79,27.65,27.73,2070300.0,18.412,18.4585,18.3655,18.4187,2070300.0
2010-05-04 09:30:00,27.52,27.65,26.94,26.98,1402000.0,18.2792,18.3655,17.8939,17.9205,1402000.0
2010-05-04 10:00:00,26.99,26.99,26.79,26.82,1059800.0,17.9271,17.9271,17.7943,17.8142,1059800.0
2010-05-04 10:30:00,26.83,26.94,26.56,26.57,1386200.0,17.8209,17.8939,17.6415,17.6482,1386200.0
2010-05-04 11:00:00,26.58,26.58,26.06,26.35,2415700.0,17.6548,17.6548,17.3094,17.502,2415700.0
2010-05-04 11:30:00,26.34,26.43,26.31,26.38,1041600.0,17.4954,17.5552,17.4755,17.522,1041600.0
2010-05-04 12:00:00,26.37,26.4,26.09,26.12,743500.0,17.5153,17.5352,17.3293,17.3493,743500.0
2010-05-04 12:30:00,26.12,26.26,26.1,26.25,656800.0,17.3493,17.4423,17.336,17.4356,656800.0
2010-05-04 13:00:00,26.26,26.26,26.03,26.04,665000.0,17.4423,17.4423,17.2895,17.2961,665000.0
2010-05-04 13:30:00,26.05,26.25,26.04,26.21,732900.0,17.3028,17.4356,17.2961,17.409,732900.0
2010-05-04 14:00:00,26.2,26.26,26.16,26.21,678700.0,17.4024,17.4423,17.3758,17.409,678700.0
2010-05-04 14:30:00,26.21,26.26,26.15,26.25,654500.0,17.409,17.4423,17.3692,17.4356,654500.0
2010-05-04 15:00:00,26.25,26.29,26.2,26.24,1487400.0,17.4356,17.4622,17.4024,17.429,1487400.0
2010-05-04 15:30:00,26.23,26.28,26.17,26.24,2717300.0,17.4223,17.4555,17.3825,17.429,2717300.0
2010-05-05 09:30:00,26.19,26.63,25.76,25.89,1405300.0,17.3958,17.688,17.1102,17.1965,1405300.0
2010-05-05 10:00:00,25.88,26.08,25.81,25.81,892300.0,17.1899,17.3227,17.1434,17.1434,892300.0
2010-05-05 10:30:00,25.82,26.22,25.81,26.18,906700.0,17.15,17.4157,17.1434,17.3891,906700.0
2010-05-05 11:00:00,26.18,26.33,26.07,26.33,1111400.0,17.3891,17.4888,17.3161,17.4888,1111400.0
2010-05-05 11:30:00,26.32,26.45,26.24,26.35,660900.0,17.4821,17.5685,17.429,17.502,660900.0
2010-05-05 12:00:00,26.34,26.38,26.23,26.25,861100.0,17.4954,17.522,17.4223,17.4356,861100.0
2010-05-05 12:30:00,26.26,26.37,26.17,26.37,646400.0,17.4423,17.5153,17.3825,17.5153,646400.0
2010-05-05 13:00:00,26.36,26.47,26.26,26.36,452900.0,17.5087,17.5817,17.4423,17.5087,452900.0
2010-05-05 13:30:00,26.36,26.42,26.28,26.35,557200.0,17.5087,17.5485,17.4555,17.502,557200.0
2010-05-05 14:00:00,26.35,26.45,26.34,26.39,471600.0,17.502,17.5685,17.4954,17.5286,471600.0
2010-05-05 14:30:00,26.38,26.44,26.34,26.44,611500.0,17.522,17.5618,17.4954,17.5618,611500.0
2010-05-05 15:00:00,26.44,26.48,26.38,26.43,529500.0,17.5618,17.5884,17.522,17.5552,529500.0
2010-05-05 15:30:00,26.44,26.52,26.37,26.45,1559600.0,17.5618,17.615,17.5153,17.5685,1559600.0
2010-05-06 09:30:00,26.36,26.41,26.17,26.35,528600.0,17.5087,17.5419,17.3825,17.502,528600.0
2010-05-06 10:00:00,26.35,26.4,26.27,26.32,467100.0,17.502,17.5352,17.4489,17.4821,467100.0
2010-05-06 10:30:00,26.32,26.36,26.28,26.35,380300.0,17.4821,17.5087,17.4555,17.502,380300.0
2010-05-06 11:00:00,26.34,26.34,26.18,26.29,395600.0,17.4954,17.4954,17.3891,17.4622,395600.0
2010-05-06 11:30:00,26.28,26.34,26.18,26.29,383500.0,17.4555,17.4954,17.3891,17.4622,383500.0
2010-05-06 12:00:00,26.29,26.43,26.24,26.35,495100.0,17.4622,17.5552,17.429,17.502,495100.0
2010-05-06 12:30:00,26.35,26.38,26.29,26.3,494100.0,17.502,17.522,17.4622,17.4688,494100.0
2010-05-06 13:00:00,26.3,26.32,26.2,26.25,398600.0,17.4688,17.4821,17.4024,17.4356,398600.0
2010-05-06 13:30:00,26.24,26.28,26.19,26.22,358300.0,17.429,17.4555,17.3958,17.4157,358300.0
2010-05-06 14:00:00,26.23,26.26,25.92,25.94,955900.0,17.4223,17.4423,17.2164,17.2297,955900.0
2010-05-06 14:30:00,25.95,25.95,24.77,25.43,1262400.0,17.2364,17.2364,16.4526,16.891,1262400.0
2010-05-06 15:00:00,25.41,25.77,25.3,25.46,1001100.0,16.8777,17.1168,16.8046,16.9109,1001100.0
2010-05-06 15:30:00,25.46,25.9,25.46,25.65,1570500.0,16.9109,17.2031,16.9109,17.0371,1570500.0
2010-05-07 09:30:00,25.89,25.9,25.56,25.89,1008100.0,17.1965,17.2031,16.9773,17.1965,1008100.0
2010-05-07 10:00:00,25.88,25.9,25.62,25.67,932700.0,17.1899,17.2031,17.0172,17.0504,932700.0
2010-05-07 10:30:00,25.71,25.85,25.56,25.73,1011600.0,17.0769,17.1699,16.9773,17.0902,1011600.0
2010-05-07 11:00:00,25.73,26.24,25.72,26.06,924500.0,17.0902,17.429,17.0836,17.3094,924500.0
2010-05-07 11:30:00,26.06,26.27,25.94,26.18,919800.0,17.3094,17.4489,17.2297,17.3891,919800.0
2010-05-07 12:00:00,26.17,26.24,26.03,26.05,749600.0,17.3825,17.429,17.2895,17.3028,749600.0
2010-05-07 12:30:00,26.05,26.18,25.99,26.03,719500.0,17.3028,17.3891,17.2629,17.2895,719500.0
2010-05-07 13:00:00,26.02,26.09,25.95,26.03,679400.0,17.2828,17.3293,17.2364,17.2895,679400.0
2010-05-07 13:30:00,26.04,26.18,26.01,26.08,573700.0,17.2961,17.3891,17.2762,17.3227,573700.0
2010-05-07 14:00:00,26.09,26.11,25.9,25.91,617000.0,17.3293,17.3426,17.2031,17.2098,617000.0
2010-05-07 14:30:00,25.9,26.05,25.87,26.04,623800.0,17.2031,17.3028,17.1832,17.2961,623800.0
2010-05-07 15:00:00,26.05,26.05,25.9,25.99,916900.0,17.3028,17.3028,17.2031,17.2629,916900.0
2010-05-07 15:30:00,25.99,26.01,25.85,25.95,1623000.0,17.2629,17.2762,17.1699,17.2364,1623000.0
2010-05-10 09:30:00,26.69,26.86,26.47,26.7,892600.0,17.7279,17.8408,17.5817,17.7345,892600.0
2010-05-10 10:00:00,26.7,26.73,26.48,26.49,627600.0,17.7345,17.7544,17.5884,17.595,627600.0
2010-05-10 10:30:00,26.49,26.6,26.48,26.55,333100.0,17.595,17.6681,17.5884,17.6349,333100.0
2010-05-10 11:00:00,26.56,26.61,26.5,26.54,291300.0,17.6415,17.6747,17.6017,17.6282,291300.0
2010-05-10 11:30:00,26.53,26.63,26.51,26.61,234500.0,17.6216,17.688,17.6083,17.6747,234500.0
2010-05-10 12:00:00,26.61,26.61,26.52,26.54,210300.0,17.6747,17.6747,17.615,17.6282,210300.0
2010-05-10 12:30:00,26.54,26.61,26.52,26.58,274200.0,17.6282,17.6747,17.615,17.6548,274200.0
2010-05-10 13:00:00,26.58,26.6,26.47,26.59,470800.0,17.6548,17.6681,17.5817,17.6614,470800.0
2010-05-10 13:30:00,26.59,26.6,26.43,26.43,281800.0,17.6614,17.6681,17.5552,17.5552,281800.0
2010-05-10 14:00:00,26.43,26.49,26.38,26.45,287400.0,17.5552,17.595,17.522,17.5685,287400.0
2010-05-10 14:30:00,26.45,26.56,26.43,26.54,294100.0,17.5685,17.6415,17.5552,17.6282,294100.0
2010-05-10 15:00:00,26.53,26.53,26.45,26.52,366400.0,17.6216,17.6216,17.5685,17.615,366400.0
2010-05-10 15:30:00,26.52,26.64,26.47,26.62,962200.0,17.615,17.6947,17.5817,17.6814,962200.0
2010-05-11 09:30:00,26.46,26.6,26.25,26.58,612000.0,17.5751,17.6681,17.4356,17.6548,612000.0
2010-05-11 10:00:00,26.58,26.74,26.57,26.69,478700.0,17.6548,17.7611,17.6482,17.7279,478700.0
2010-05-11 10:30:00,26.69,26.8,26.66,26.76,458000.0,17.7279,17.8009,17.7079,17.7744,458000.0
2010-05-11 11:00:00,26.77,26.82,26.71,26.82,373200.0,17.781,17.8142,17.7412,17.8142,373200.0
2010-05-11 11:30:00,26.82,26.89,26.8,26.87,425300.0,17.8142,17.8607,17.8009,17.8474,425300.0
2010-05-11 12:00:00,26.86,26.94,26.84,26.92,555100.0,17.8408,17.8939,17.8275,17.8806,555100.0
2010-05-11 12:30:00,26.91,27.01,26.9,26.99,452000.0,17.874,17.9404,17.8674,17.9271,452000.0
2010-05-11 13:00:00,27.0,27.05,26.97,27.05,388100.0,17.9338,17.967,17.9139,17.967,388100.0
2010-05-11 13:30:00,27.05,27.2,27.03,27.14,472300.0,17.967,18.0666,17.9537,18.0268,472300.0
2010-05-11 14:00:00,27.14,27.14,27.04,27.1,498900.0,18.0268,18.0268,17.9603,18.0002,498900.0
2010-05-11 14:30:00,27.1,27.14,27.04,27.06,592600.0,18.0002,18.0268,17.9603,17.9736,592600.0
2010-05-11 15:00:00,27.07,27.11,27.0,27.09,802200.0,17.9803,18.0068,17.9338,17.9936,802200.0
2010-05-11 15:30:00,27.09,27.2,27.02,27.02,1265100.0,17.9936,18.0666,17.9471,17.9471,1265100.0
2010-05-12 09:30:00,27.03,27.39,26.92,27.39,509800.0,17.9537,18.1928,17.8806,18.1928,509800.0
2010-05-12 10:00:00,27.39,27.45,27.36,27.41,557300.0,18.1928,18.2327,18.1729,18.2061,557300.0
2010-05-12 10:30:00,27.42,27.42,27.29,27.29,494700.0,18.2127,18.2127,18.1264,18.1264,494700.0
2010-05-12 11:00:00,27.29,27.37,27.25,27.31,549600.0,18.1264,18.1795,18.0998,18.1397,549600.0
2010-05-12 11:30:00,27.32,27.44,27.31,27.37,340600.0,18.1463,18.226,18.1397,18.1795,340600.0
2010-05-12 12:00:00,27.38,27.42,27.33,27.42,281100.0,18.1862,18.2127,18.153,18.2127,281100.0
2010-05-12 12:30:00,27.42,27.45,27.29,27.31,345500.0,18.2127,18.2327,18.1264,18.1397,345500.0
2010-05-12 13:00:00,27.31,27.43,27.3,27.36,289600.0,18.1397,18.2194,18.133,18.1729,289600.0
2010-05-12 13:30:00,27.37,27.42,27.33,27.37,289900.0,18.1795,18.2127,18.153,18.1795,289900.0
2010-05-12 14:00:00,27.37,27.47,27.36,27.47,213900.0,18.1795,18.246,18.1729,18.246,213900.0
2010-05-12 14:30:00,27.47,27.49,27.45,27.47,219300.0,18.246,18.2592,18.2327,18.246,219300.0
2010-05-12 15:00:00,27.46,27.55,27.46,27.5,625300.0,18.2393,18.2991,18.2393,18.2659,625300.0
2010-05-12 15:30:00,27.5,27.52,27.41,27.47,787300.0,18.2659,18.2792,18.2061,18.246,787300.0
2010-05-13 09:30:00,27.4,27.41,26.99,27.37,319700.0,18.1995,18.2061,17.9271,18.1795,319700.0
2010-05-13 10:00:00,27.37,27.56,27.31,27.52,448300.0,18.1795,18.3057,18.1397,18.2792,448300.0
2010-05-13 10:30:00,27.52,27.52,27.41,27.41,228200.0,18.2792,18.2792,18.2061,18.2061,228200.0
2010-05-13 11:00:00,27.42,27.47,27.38,27.44,220300.0,18.2127,18.246,18.1862,18.226,220300.0
2010-05-13 11:30:00,27.45,27.49,27.41,27.43,198800.0,18.2327,18.2592,18.2061,18.2194,198800.0
2010-05-13 12:00:00,27.43,27.52,27.42,27.51,189700.0,18.2194,18.2792,18.2127,18.2725,189700.0
2010-05-13 12:30:00,27.5,27.52,27.48,27.51,220600.0,18.2659,18.2792,18.2526,18.2725,220600.0
2010-05-13 13:00:00,27.51,27.57,27.49,27.57,253400.0,18.2725,18.3124,18.2592,18.3124,253400.0
2010-05-13 13:30:00,27.57,27.58,27.48,27.51,106300.0,18.3124,18.319,18.2526,18.2725,106300.0
2010-05-13 14:00:00,27.5,27.53,27.5,27.5,151500.0,18.2659,18.2858,18.2659,18.2659,151500.0
2010-05-13 14:30:00,27.5,27.51,27.4,27.42,321800.0,18.2659,18.2725,18.1995,18.2127,321800.0
2010-05-13 15:00:00,27.41,27.41,27.21,27.25,582600.0,18.2061,18.2061,18.0733,18.0998,582600.0
2010-05-13 15:30:00,27.26,27.28,27.12,27.12,1135000.0,18.1065,18.1198,18.0135,18.0135,1135000.0
2010-05-14 09:30:00,27.0,27.12,26.8,26.89,271300.0,17.9338,18.0135,17.8009,17.8607,271300.0
2010-05-14 10:00:00,26.89,26.98,26.8,26.85,177300.0,17.8607,17.9205,17.8009,17.8341,177300.0
2010-05-14 10:30:00,26.84,26.92,26.78,26.9,187800.0,17.8275,17.8806,17.7876,17.8674,187800.0
2010-05-14 11:00:00,26.9,26.93,26.74,26.85,430200.0,17.8674,17.8873,17.7611,17.8341,430200.0
2010-05-14 11:30:00,26.85,26.93,26.76,26.82,231100.0,17.8341,17.8873,17.7744,17.8142,231100.0
2010-05-14 12:00:00,26.81,26.88,26.74,26.88,283400.0,17.8076,17.8541,17.7611,17.8541,283400.0
2010-05-14 12:30:00,26.88,26.94,26.81,26.89,181200.0,17.8541,17.8939,17.8076,17.8607,181200.0
2010-05-14 13:00:00,26.89,26.91,26.8,26.83,237300.0,17.8607,17.874,17.8009,17.8209,237300.0
2010-05-14 13:30:00,26.82,26.83,26.71,26.75,425900.0,17.8142,17.8209,17.7412,17.7677,425900.0
2010-05-14 14:00:00,26.75,26.83,26.69,26.75,266600.0,17.7677,17.8209,17.7279,17.7677,266600.0
2010-05-14 14:30:00,26.75,26.81,26.75,26.77,316100.0,17.7677,17.8076,17.7677,17.781,316100.0
2010-05-14 15:00:00,26.76,26.77,26.67,26.71,406500.0,17.7744,17.781,17.7146,17.7412,406500.0
2010-05-14 15:30:00,26.72,26.81,26.7,26.78,1024900.0,17.7478,17.8076,17.7345,17.7876,1024900.0
2010-05-17 09:30:00,26.84,27.0,26.75,26.95,302800.0,17.8275,17.9338,17.7677,17.9006,302800.0
2010-05-17 10:00:00,26.94,27.0,26.88,26.93,242800.0,17.8939,17.9338,17.8541,17.8873,242800.0
2010-05-17 10:30:00,26.93,26.97,26.9,26.94,221600.0,17.8873,17.9139,17.8674,17.8939,221600.0
2010-05-17 11:00:00,26.94,26.98,26.81,26.88,339000.0,17.8939,17.9205,17.8076,17.8541,339000.0
2010-05-17 11:30:00,26.88,26.95,26.74,26.75,312500.0,17.8541,17.9006,17.7611,17.7677,312500.0
2010-05-17 12:00:00,26.75,26.77,26.61,26.75,384800.0,17.7677,17.781,17.6747,17.7677,384800.0
2010-05-17 12:30:00,26.75,26.8,26.72,26.75,291900.0,17.7677,17.8009,17.7478,17.7677,291900.0
2010-05-17 13:00:00,26.76,26.87,26.73,26.87,424000.0,17.7744,17.8474,17.7544,17.8474,424000.0
2010-05-17 13:30:00,26.87,26.92,26.8,26.92,365400.0,17.8474,17.8806,17.8009,17.8806,365400.0
2010-05-17 14:00:00,26.92,27.0,26.91,26.98,324500.0,17.8806,17.9338,17.874,17.9205,324500.0
2010-05-17 14:30:00,26.98,27.09,26.96,27.08,616100.0,17.9205,17.9936,17.9072,17.9869,616100.0
2010-05-17 15:00:00,27.09,27.14,27.04,27.12,467800.0,17.9936,18.0268,17.9603,18.0135,467800.0
2010-05-17 15:30:00,27.13,27.24,27.13,27.17,1411000.0,18.0201,18.0932,18.0201,18.0467,1411000.0
2010-05-18 09:30:00,27.25,27.42,27.0,27.29,397300.0,18.2015,18.315,18.0345,18.2282,397300.0
2010-05-18 10:00:00,27.3,27.33,27.13,27.15,260900.0,18.2349,18.2549,18.1213,18.1347,260900.0
2010-05-18 10:30:00,27.15,27.19,27.11,27.13,332000.0,18.1347,18.1614,18.108,18.1213,332000.0
2010-05-18 11:00:00,27.13,27.21,27.07,27.08,280300.0,18.1213,18.1748,18.0812,18.0879,280300.0
2010-05-18 11:30:00,27.08,27.09,26.99,26.99,299000.0,18.0879,18.0946,18.0278,18.0278,299000.0
2010-05-18 12:00:00,26.99,27.0,26.9,26.94,234900.0,18.0278,18.0345,17.9677,17.9944,234900.0
2010-05-18 12:30:00,26.94,27.01,26.92,26.94,245200.0,17.9944,18.0412,17.9811,17.9944,245200.0
2010-05-18 13:00:00,26.94,26.95,26.82,26.89,458500.0,17.9944,18.0011,17.9143,17.961,458500.0
2010-05-18 13:30:00,26.89,26.94,26.82,26.84,366000.0,17.961,17.9944,17.9143,17.9276,366000.0
2010-05-18 14:00:00,26.84,26.93,26.8,26.83,324700.0,17.9276,17.9877,17.9009,17.9209,324700.0
2010-05-18 14:30:00,26.84,26.85,26.74,26.78,317300.0,17.9276,17.9343,17.8608,17.8875,317300.0
2010-05-18 15:00:00,26.78,26.89,26.71,26.76,410600.0,17.8875,17.961,17.8408,17.8742,410600.0
2010-05-18 15:30:00,26.76,26.8,26.69,26.71,879900.0,17.8742,17.9009,17.8274,17.8408,879900.0
2010-05-19 09:30:00,26.6,26.72,26.47,26.7,362700.0,17.7673,17.8475,17.6805,17.8341,362700.0
2010-05-19 10:00:00,26.7,26.73,26.43,26.59,336100.0,17.8341,17.8541,17.6538,17.7606,336100.0
2010-05-19 10:30:00,26.59,26.63,26.52,26.61,297500.0,17.7606,17.7874,17.7139,17.774,297500.0
2010-05-19 11:00:00,26.61,26.62,26.4,26.5,239000.0,17.774,17.7807,17.6337,17.7005,239000.0
2010-05-19 11:30:00,26.49,26.55,26.43,26.53,321800.0,17.6938,17.7339,17.6538,17.7206,321800.0
2010-05-19 12:00:00,26.53,26.56,26.43,26.49,196300.0,17.7206,17.7406,17.6538,17.6938,196300.0
2010-05-19 12:30:00,26.48,26.54,26.43,26.53,218800.0,17.6872,17.7272,17.6538,17.7206,218800.0
2010-05-19 13:00:00,26.54,26.67,26.5,26.65,310700.0,17.7272,17.8141,17.7005,17.8007,310700.0
2010-05-19 13:30:00,26.65,26.79,26.64,26.73,232800.0,17.8007,17.8942,17.794,17.8541,232800.0
2010-05-19 14:00:00,26.73,26.76,26.62,26.68,234900.0,17.8541,17.8742,17.7807,17.8207,234900.0
2010-05-19 14:30:00,26.67,26.72,26.59,26.66,261700.0,17.8141,17.8475,17.7606,17.8074,261700.0
2010-05-19 15:00:00,26.67,26.7,26.55,26.67,337300.0,17.8141,17.8341,17.7339,17.8141,337300.0
2010-05-19 15:30:00,26.67,26.75,26.6,26.63,763800.0,17.8141,17.8675,17.7673,17.7874,763800.0
2010-05-20 09:30:00,26.17,26.17,25.89,25.99,356000.0,17.4801,17.4801,17.2931,17.3599,356000.0
2010-05-20 10:00:00,25.99,26.05,25.67,25.71,504900.0,17.3599,17.3999,17.1461,17.1728,504900.0
2010-05-20 10:30:00,25.7,25.93,25.7,25.88,637800.0,17.1662,17.3198,17.1662,17.2864,637800.0
2010-05-20 11:00:00,25.88,26.05,25.85,26.01,410100.0,17.2864,17.3999,17.2664,17.3732,410100.0
2010-05-20 11:30:00,26.01,26.03,25.88,25.89,265600.0,17.3732,17.3866,17.2864,17.2931,265600.0
2010-05-20 12:00:00,25.9,25.97,25.84,25.85,272300.0,17.2998,17.3465,17.2597,17.2664,272300.0
2010-05-20 12:30:00,25.86,25.89,25.78,25.79,673200.0,17.273,17.2931,17.2196,17.2263,673200.0
2010-05-20 13:00:00,25.78,25.85,25.74,25.81,806000.0,17.2196,17.2664,17.1929,17.2396,806000.0
2010-05-20 13:30:00,25.81,25.9,25.7,25.72,563400.0,17.2396,17.2998,17.1662,17.1795,563400.0
2010-05-20 14:00:00,25.72,25.82,25.6,25.71,457800.0,17.1795,17.2463,17.0994,17.1728,457800.0
2010-05-20 14:30:00,25.7,25.9,25.69,25.71,554500.0,17.1662,17.2998,17.1595,17.1728,554500.0
2010-05-20 15:00:00,25.72,25.79,25.68,25.74,486500.0,17.1795,17.2263,17.1528,17.1929,486500.0
2010-05-20 15:30:00,25.74,25.77,25.35,25.36,1715600.0,17.1929,17.2129,16.9324,16.9391,1715600.0
2010-05-21 09:30:00,24.86,25.46,24.85,25.4,1483300.0,16.6051,17.0059,16.5984,16.9658,1483300.0
2010-05-21 10:00:00,25.39,25.46,25.24,25.32,356000.0,16.9591,17.0059,16.8589,16.9123,356000.0
2010-05-21 10:30:00,25.33,25.36,25.18,25.23,343700.0,16.919,16.9391,16.8188,16.8522,343700.0
2010-05-21 11:00:00,25.23,25.41,25.23,25.38,271900.0,16.8522,16.9725,16.8522,16.9524,271900.0
2010-05-21 11:30:00,25.37,25.63,25.34,25.59,381500.0,16.9457,17.1194,16.9257,17.0927,381500.0
2010-05-21 12:00:00,25.59,25.61,25.49,25.6,180300.0,17.0927,17.106,17.0259,17.0994,180300.0
2010-05-21 12:30:00,25.6,25.62,25.43,25.43,224300.0,17.0994,17.1127,16.9858,16.9858,224300.0
2010-05-21 13:00:00,25.44,25.55,25.41,25.43,241200.0,16.9925,17.066,16.9725,16.9858,241200.0
2010-05-21 13:30:00,25.44,25.54,25.43,25.53,331700.0,16.9925,17.0593,16.9858,17.0526,331700.0
2010-05-21 14:00:00,25.54,25.54,25.41,25.48,308900.0,17.0593,17.0593,16.9725,17.0192,308900.0
2010-05-21 14:30:00,25.49,25.51,25.33,25.43,386300.0,17.0259,17.0393,16.919,16.9858,386300.0
2010-05-21 15:00:00,25.42,25.43,25.13,25.18,1074500.0,16.9791,16.9858,16.7854,16.8188,1074500.0
2010-05-21 15:30:00,25.17,25.43,25.13,25.43,1799000.0,16.8122,16.9858,16.7854,16.9858,1799000.0
2010-05-24 09:30:00,25.28,25.28,25.0,25.07,509300.0,16.8856,16.8856,16.6986,16.7454,509300.0
2010-05-24 10:00:00,25.08,25.18,25.03,25.1,409900.0,16.752,16.8188,16.7186,16.7654,409900.0
2010-05-24 10:30:00,25.11,25.16,25.08,25.14,566700.0,16.7721,16.8055,16.752,16.7921,566700.0
2010-05-24 11:00:00,25.14,25.21,25.0,25.0,549900.0,16.7921,16.8389,16.6986,16.6986,549900.0
2010-05-24 11:30:00,25.0,25.12,24.95,25.11,351500.0,16.6986,16.7788,16.6652,16.7721,351500.0
2010-05-24 12:00:00,25.11,25.24,25.1,25.21,285200.0,16.7721,16.8589,16.7654,16.8389,285200.0
2010-05-24 12:30:00,25.21,25.23,25.14,25.2,178500.0,16.8389,16.8522,16.7921,16.8322,178500.0
2010-05-24 13:00:00,25.21,25.25,25.16,25.18,279900.0,16.8389,16.8656,16.8055,16.8188,279900.0
2010-05-24 13:30:00,25.17,25.22,25.11,25.12,210900.0,16.8122,16.8456,16.7721,16.7788,210900.0
2010-05-24 14:00:00,25.12,25.18,25.08,25.12,303000.0,16.7788,16.8188,16.752,16.7788,303000.0
2010-05-24 14:30:00,25.12,25.15,25.06,25.07,304800.0,16.7788,16.7988,16.7387,16.7454,304800.0
2010-05-24 15:00:00,25.08,25.12,24.99,25.06,597500.0,16.752,16.7788,16.6919,16.7387,597500.0
2010-05-24 15:30:00,25.06,25.13,24.91,24.94,1021400.0,16.7387,16.7854,16.6385,16.6585,1021400.0
2010-05-25 09:30:00,24.52,24.54,24.22,24.39,816500.0,16.378,16.3913,16.1776,16.2912,816500.0
2010-05-25 10:00:00,24.39,24.53,24.35,24.36,626600.0,16.2912,16.3847,16.2644,16.2711,626600.0
2010-05-25 10:30:00,24.36,24.44,24.35,24.43,472900.0,16.2711,16.3246,16.2644,16.3179,472900.0
2010-05-25 11:00:00,24.43,24.55,24.37,24.45,623100.0,16.3179,16.398,16.2778,16.3312,623100.0
2010-05-25 11:30:00,24.44,24.47,24.38,24.44,392800.0,16.3246,16.3446,16.2845,16.3246,392800.0
2010-05-25 12:00:00,24.44,24.5,24.38,24.38,525200.0,16.3246,16.3646,16.2845,16.2845,525200.0
2010-05-25 12:30:00,24.38,24.4,24.3,24.31,714700.0,16.2845,16.2978,16.231,16.2377,714700.0
2010-05-25 13:00:00,24.32,24.34,24.25,24.28,446900.0,16.2444,16.2578,16.1976,16.2177,446900.0
2010-05-25 13:30:00,24.28,24.39,24.25,24.38,646400.0,16.2177,16.2912,16.1976,16.2845,646400.0
2010-05-25 14:00:00,24.37,24.45,24.32,24.42,358300.0,16.2778,16.3312,16.2444,16.3112,358300.0
2010-05-25 14:30:00,24.42,24.58,24.4,24.55,588600.0,16.3112,16.4181,16.2978,16.398,588600.0
2010-05-25 15:00:00,24.55,24.64,24.47,24.62,528600.0,16.398,16.4581,16.3446,16.4448,528600.0
2010-05-25 15:30:00,24.63,24.73,24.59,24.69,1203900.0,16.4515,16.5183,16.4247,16.4915,1203900.0
2010-05-26 09:30:00,24.9,25.0,24.72,24.99,469700.0,16.6318,16.6986,16.5116,16.6919,469700.0
2010-05-26 10:00:00,24.99,25.04,24.93,24.99,385600.0,16.6919,16.7253,16.6518,16.6919,385600.0
2010-05-26 10:30:00,24.98,25.04,24.93,24.96,354900.0,16.6852,16.7253,16.6518,16.6719,354900.0
2010-05-26 11:00:00,24.95,25.01,24.9,24.91,606500.0,16.6652,16.7053,16.6318,16.6385,606500.0
2010-05-26 11:30:00,24.9,24.99,24.89,24.97,496200.0,16.6318,16.6919,16.6251,16.6786,496200.0
2010-05-26 12:00:00,24.97,25.02,24.93,25.01,321000.0,16.6786,16.712,16.6518,16.7053,321000.0
2010-05-26 12:30:00,25.0,25.05,24.95,25.03,465800.0,16.6986,16.732,16.6652,16.7186,465800.0
2010-05-26 13:00:00,25.03,25.06,24.98,24.98,237100.0,16.7186,16.7387,16.6852,16.6852,237100.0
2010-05-26 13:30:00,24.98,25.07,24.97,25.03,248900.0,16.6852,16.7454,16.6786,16.7186,248900.0
2010-05-26 14:00:00,25.03,25.05,24.98,25.0,430400.0,16.7186,16.732,16.6852,16.6986,430400.0
2010-05-26 14:30:00,25.0,25.05,24.96,25.02,912900.0,16.6986,16.732,16.6719,16.712,912900.0
2010-05-26 15:00:00,25.03,25.06,24.91,24.93,1088500.0,16.7186,16.7387,16.6385,16.6518,1088500.0
2010-05-26 15:30:00,24.92,24.98,24.85,24.86,2067200.0,16.6452,16.6852,16.5984,16.6051,2067200.0
2010-05-27 09:30:00,25.08,25.25,24.98,25.14,497400.0,16.752,16.8656,16.6852,16.7921,497400.0
2010-05-27 10:00:00,25.13,25.25,25.1,25.25,211400.0,16.7854,16.8656,16.7654,16.8656,211400.0
2010-05-27 10:30:00,25.25,25.32,25.17,25.29,238400.0,16.8656,16.9123,16.8122,16.8923,238400.0
2010-05-27 11:00:00,25.29,25.32,25.18,25.31,242700.0,16.8923,16.9123,16.8188,16.9057,242700.0
2010-05-27 11:30:00,25.3,25.35,25.22,25.35,253900.0,16.899,16.9324,16.8456,16.9324,253900.0
2010-05-27 12:00:00,25.35,25.35,25.17,25.22,263800.0,16.9324,16.9324,16.8122,16.8456,263800.0
2010-05-27 12:30:00,25.23,25.26,25.18,25.2,122200.0,16.8522,16.8723,16.8188,16.8322,122200.0
2010-05-27 13:00:00,25.2,25.25,25.14,25.25,182300.0,16.8322,16.8656,16.7921,16.8656,182300.0
2010-05-27 13:30:00,25.25,25.29,25.21,25.26,134800.0,16.8656,16.8923,16.8389,16.8723,134800.0
2010-05-27 14:00:00,25.25,25.39,25.23,25.37,310200.0,16.8656,16.9591,16.8522,16.9457,310200.0
2010-05-27 14:30:00,25.36,25.42,25.34,25.36,622500.0,16.9391,16.9791,16.9257,16.9391,622500.0
2010-05-27 15:00:00,25.35,25.35,25.2,25.26,752200.0,16.9324,16.9324,16.8322,16.8723,752200.0
2010-05-27 15:30:00,25.26,25.44,25.24,25.44,1239900.0,16.8723,16.9925,16.8589,16.9925,1239900.0
2010-05-28 09:30:00,25.42,25.42,25.2,25.34,464100.0,16.9791,16.9791,16.8322,16.9257,464100.0
2010-05-28 10:00:00,25.34,25.39,25.28,25.31,272800.0,16.9257,16.9591,16.8856,16.9057,272800.0
2010-05-28 10:30:00,25.31,25.44,25.3,25.38,165500.0,16.9057,16.9925,16.899,16.9524,165500.0
2010-05-28 11:00:00,25.38,25.5,25.35,25.5,248800.0,16.9524,17.0326,16.9324,17.0326,248800.0
2010-05-28 11:30:00,25.49,25.51,25.41,25.43,349400.0,17.0259,17.0393,16.9725,16.9858,349400.0
2010-05-28 12:00:00,25.44,25.55,25.43,25.49,222700.0,16.9925,17.066,16.9858,17.0259,222700.0
2010-05-28 12:30:00,25.49,25.5,25.26,25.38,502300.0,17.0259,17.0326,16.8723,16.9524,502300.0
2010-05-28 13:00:00,25.39,25.43,25.34,25.37,145000.0,16.9591,16.9858,16.9257,16.9457,145000.0
2010-05-28 13:30:00,25.38,25.4,25.29,25.31,244000.0,16.9524,16.9658,16.8923,16.9057,244000.0
2010-05-28 14:00:00,25.31,25.39,25.27,25.38,239200.0,16.9057,16.9591,16.8789,16.9524,239200.0
2010-05-28 14:30:00,25.38,25.47,25.33,25.37,193000.0,16.9524,17.0125,16.919,16.9457,193000.0
2010-05-28 15:00:00,25.37,25.41,25.32,25.4,369100.0,16.9457,16.9725,16.9123,16.9658,369100.0
2010-05-28 15:30:00,25.39,25.43,25.23,25.24,1814600.0,16.9591,16.9858,16.8522,16.8589,1814600.0
2010-06-01 09:30:00,25.05,25.25,24.82,25.24,418000.0,16.732,16.8656,16.5784,16.8589,418000.0
2010-06-01 10:00:00,25.24,25.41,25.24,25.4,340600.0,16.8589,16.9725,16.8589,16.9658,340600.0
2010-06-01 10:30:00,25.41,25.45,25.28,25.29,327300.0,16.9725,16.9992,16.8856,16.8923,327300.0
2010-06-01 11:00:00,25.3,25.47,25.26,25.45,320600.0,16.899,17.0125,16.8723,16.9992,320600.0
2010-06-01 11:30:00,25.46,25.48,25.32,25.33,315500.0,17.0059,17.0192,16.9123,16.919,315500.0
2010-06-01 12:00:00,25.33,25.4,25.3,25.31,165900.0,16.919,16.9658,16.899,16.9057,165900.0
2010-06-01 12:30:00,25.31,25.32,25.28,25.28,206600.0,16.9057,16.9123,16.8856,16.8856,206600.0
2010-06-01 13:00:00,25.29,25.47,25.26,25.43,219600.0,16.8923,17.0125,16.8723,16.9858,219600.0
2010-06-01 13:30:00,25.43,25.47,25.38,25.38,215700.0,16.9858,17.0125,16.9524,16.9524,215700.0
2010-06-01 14:00:00,25.38,25.39,25.27,25.34,309000.0,16.9524,16.9591,16.8789,16.9257,309000.0
2010-06-01 14:30:00,25.34,25.4,25.3,25.34,206800.0,16.9257,16.9658,16.899,16.9257,206800.0
2010-06-01 15:00:00,25.34,25.37,25.21,25.27,315700.0,16.9257,16.9457,16.8389,16.8789,315700.0
2010-06-01 15:30:00,25.26,25.29,24.97,24.98,851200.0,16.8723,16.8923,16.6786,16.6852,851200.0
2010-06-02 09:30:00,25.12,25.28,25.02,25.05,437700.0,16.7788,16.8856,16.712,16.732,437700.0
2010-06-02 10:00:00,25.05,25.19,25.04,25.17,561300.0,16.732,16.8255,16.7253,16.8122,561300.0
2010-06-02 10:30:00,25.17,25.17,25.08,25.13,401200.0,16.8122,16.8122,16.752,16.7854,401200.0
2010-06-02 11:00:00,25.12,25.27,25.1,25.24,354300.0,16.7788,16.8789,16.7654,16.8589,354300.0
2010-06-02 11:30:00,25.24,25.37,25.24,25.36,206800.0,16.8589,16.9457,16.8589,16.9391,206800.0
2010-06-02 12:00:00,25.36,25.36,25.31,25.31,318500.0,16.9391,16.9391,16.9057,16.9057,318500.0
2010-06-02 12:30:00,25.31,25.38,25.31,25.35,96700.0,16.9057,16.9524,16.9057,16.9324,96700.0
2010-06-02 13:00:00,25.35,25.38,25.31,25.34,116000.0,16.9324,16.9524,16.9057,16.9257,116000.0
2010-06-02 13:30:00,25.33,25.36,25.31,25.32,93200.0,16.919,16.9391,16.9057,16.9123,93200.0
2010-06-02 14:00:00,25.32,25.33,25.24,25.29,207100.0,16.9123,16.919,16.8589,16.8923,207100.0
2010-06-02 14:30:00,25.29,25.45,25.28,25.39,222100.0,16.8923,16.9992,16.8856,16.9591,222100.0
2010-06-02 15:00:00,25.39,25.52,25.39,25.51,297400.0,16.9591,17.0459,16.9591,17.0393,297400.0
2010-06-02 15:30:00,25.51,25.57,25.4,25.57,885400.0,17.0393,17.0793,16.9658,17.0793,885400.0
2010-06-03 09:30:00,25.54,25.62,25.41,25.6,320500.0,17.0593,17.1127,16.9725,17.0994,320500.0
2010-06-03 10:00:00,25.59,25.61,25.48,25.51,292900.0,17.0927,17.106,17.0192,17.0393,292900.0
2010-06-03 10:30:00,25.51,25.59,25.46,25.55,188200.0,17.0393,17.0927,17.0059,17.066,188200.0
2010-06-03 11:00:00,25.56,25.61,25.55,25.55,211300.0,17.0727,17.106,17.066,17.066,211300.0
2010-06-03 11:30:00,25.55,25.57,25.5,25.51,149200.0,17.066,17.0793,17.0326,17.0393,149200.0
2010-06-03 12:00:00,25.51,25.52,25.4,25.41,108300.0,17.0393,17.0459,16.9658,16.9725,108300.0
2010-06-03 12:30:00,25.41,25.41,25.34,25.38,140600.0,16.9725,16.9725,16.9257,16.9524,140600.0
2010-06-03 13:00:00,25.39,25.4,25.35,25.36,85800.0,16.9591,16.9658,16.9324,16.9391,85800.0
2010-06-03 13:30:00,25.37,25.45,25.36,25.42,130300.0,16.9457,16.9992,16.9391,16.9791,130300.0
2010-06-03 14:00:00,25.42,25.47,25.4,25.42,146400.0,16.9791,17.0125,16.9658,16.9791,146400.0
2010-06-03 14:30:00,25.41,25.53,25.4,25.53,189200.0,16.9725,17.0526,16.9658,17.0526,189200.0
2010-06-03 15:00:00,25.52,25.55,25.43,25.52,218100.0,17.0459,17.066,16.9858,17.0459,218100.0
2010-06-03 15:30:00,25.52,25.56,25.46,25.53,620600.0,17.0459,17.0727,17.0059,17.0526,620600.0
2010-06-04 09:30:00,25.25,25.3,25.07,25.08,271700.0,16.8656,16.899,16.7454,16.752,271700.0
2010-06-04 10:00:00,25.08,25.12,25.01,25.06,251400.0,16.752,16.7788,16.7053,16.7387,251400.0
2010-06-04 10:30:00,25.05,25.11,25.01,25.1,368100.0,16.732,16.7721,16.7053,16.7654,368100.0
2010-06-04 11:00:00,25.09,25.15,25.02,25.02,240600.0,16.7587,16.7988,16.712,16.712,240600.0
2010-06-04 11:30:00,25.01,25.1,25.0,25.05,251200.0,16.7053,16.7654,16.6986,16.732,251200.0
2010-06-04 12:00:00,25.05,25.16,25.0,25.15,302200.0,16.732,16.8055,16.6986,16.7988,302200.0
2010-06-04 12:30:00,25.16,25.18,25.08,25.09,373700.0,16.8055,16.8188,16.752,16.7587,373700.0
2010-06-04 13:00:00,25.09,25.1,25.01,25.06,185200.0,16.7587,16.7654,16.7053,16.7387,185200.0
2010-06-04 13:30:00,25.05,25.1,25.02,25.04,183700.0,16.732,16.7654,16.712,16.7253,183700.0
2010-06-04 14:00:00,25.04,25.08,24.98,25.0,301600.0,16.7253,16.752,16.6852,16.6986,301600.0
2010-06-04 14:30:00,24.99,25.02,24.86,24.87,449800.0,16.6919,16.712,16.6051,16.6118,449800.0
2010-06-04 15:00:00,24.87,24.97,24.85,24.85,473500.0,16.6118,16.6786,16.5984,16.5984,473500.0
2010-06-04 15:30:00,24.86,24.92,24.8,24.86,1661500.0,16.6051,16.6452,16.565,16.6051,1661500.0
2010-06-07 09:30:00,24.8,24.88,24.71,24.84,272500.0,16.565,16.6184,16.5049,16.5917,272500.0
2010-06-07 10:00:00,24.85,24.89,24.78,24.81,208300.0,16.5984,16.6251,16.5517,16.5717,208300.0
2010-06-07 10:30:00,24.81,24.82,24.71,24.74,188800.0,16.5717,16.5784,16.5049,16.5249,188800.0
2010-06-07 11:00:00,24.74,24.8,24.64,24.78,310900.0,16.5249,16.565,16.4581,16.5517,310900.0
2010-06-07 11:30:00,24.79,24.87,24.77,24.83,147300.0,16.5583,16.6118,16.545,16.5851,147300.0
2010-06-07 12:00:00,24.84,24.97,24.82,24.88,205200.0,16.5917,16.6786,16.5784,16.6184,205200.0
2010-06-07 12:30:00,24.88,25.0,24.88,24.99,230200.0,16.6184,16.6986,16.6184,16.6919,230200.0
2010-06-07 13:00:00,24.98,24.99,24.93,24.98,155700.0,16.6852,16.6919,16.6518,16.6852,155700.0
2010-06-07 13:30:00,24.98,24.98,24.81,24.82,282400.0,16.6852,16.6852,16.5717,16.5784,282400.0
2010-06-07 14:00:00,24.81,24.86,24.74,24.79,348800.0,16.5717,16.6051,16.5249,16.5583,348800.0
2010-06-07 14:30:00,24.79,24.8,24.65,24.67,280200.0,16.5583,16.565,16.4648,16.4782,280200.0
2010-06-07 15:00:00,24.68,24.78,24.56,24.56,331500.0,16.4849,16.5517,16.4047,16.4047,331500.0
2010-06-07 15:30:00,24.57,24.64,24.5,24.51,775200.0,16.4114,16.4581,16.3646,16.3713,775200.0
2010-06-08 09:30:00,24.58,24.59,24.43,24.58,266900.0,16.4181,16.4247,16.3179,16.4181,266900.0
2010-06-08 10:00:00,24.58,24.74,24.58,24.71,216800.0,16.4181,16.5249,16.4181,16.5049,216800.0
2010-06-08 10:30:00,24.7,24.71,24.55,24.62,206400.0,16.4982,16.5049,16.398,16.4448,206400.0
2010-06-08 11:00:00,24.61,24.7,24.42,24.61,523300.0,16.4381,16.4982,16.3112,16.4381,523300.0
2010-06-08 11:30:00,24.61,24.76,24.61,24.7,211800.0,16.4381,16.5383,16.4381,16.4982,211800.0
2010-06-08 12:00:00,24.7,24.73,24.56,24.59,250700.0,16.4982,16.5183,16.4047,16.4247,250700.0
2010-06-08 12:30:00,24.58,24.71,24.58,24.71,183300.0,16.4181,16.5049,16.4181,16.5049,183300.0
2010-06-08 13:00:00,24.71,24.72,24.58,24.61,168600.0,16.5049,16.5116,16.4181,16.4381,168600.0
2010-06-08 13:30:00,24.61,24.63,24.45,24.5,150400.0,16.4381,16.4515,16.3312,16.3646,150400.0
2010-06-08 14:00:00,24.5,24.66,24.49,24.64,165500.0,16.3646,16.4715,16.358,16.4581,165500.0
2010-06-08 14:30:00,24.64,24.7,24.6,24.63,378700.0,16.4581,16.4982,16.4314,16.4515,378700.0
2010-06-08 15:00:00,24.62,24.74,24.57,24.74,390500.0,16.4448,16.5249,16.4114,16.5249,390500.0
2010-06-08 15:30:00,24.74,24.9,24.73,24.86,1025500.0,16.5249,16.6318,16.5183,16.6051,1025500.0
2010-06-09 09:30:00,25.05,25.38,25.05,25.36,576100.0,16.732,16.9524,16.732,16.9391,576100.0
2010-06-09 10:00:00,25.36,25.44,25.26,25.27,401600.0,16.9391,16.9925,16.8723,16.8789,401600.0
2010-06-09 10:30:00,25.27,25.28,25.18,25.26,291800.0,16.8789,16.8856,16.8188,16.8723,291800.0
2010-06-09 11:00:00,25.27,25.37,25.27,25.32,235500.0,16.8789,16.9457,16.8789,16.9123,235500.0
2010-06-09 11:30:00,25.31,25.34,25.24,25.24,228800.0,16.9057,16.9257,16.8589,16.8589,228800.0
2010-06-09 12:00:00,25.24,25.27,25.21,25.25,177300.0,16.8589,16.8789,16.8389,16.8656,177300.0
2010-06-09 12:30:00,25.26,25.27,25.22,25.25,140300.0,16.8723,16.8789,16.8456,16.8656,140300.0
2010-06-09 13:00:00,25.24,25.28,25.2,25.24,177200.0,16.8589,16.8856,16.8322,16.8589,177200.0
2010-06-09 13:30:00,25.24,25.25,25.14,25.22,178300.0,16.8589,16.8656,16.7921,16.8456,178300.0
2010-06-09 14:00:00,25.22,25.23,25.1,25.18,296900.0,16.8456,16.8522,16.7654,16.8188,296900.0
2010-06-09 14:30:00,25.19,25.19,25.03,25.04,198000.0,16.8255,16.8255,16.7186,16.7253,198000.0
2010-06-09 15:00:00,25.04,25.07,24.9,24.98,333400.0,16.7253,16.7454,16.6318,16.6852,333400.0
2010-06-09 15:30:00,24.98,25.01,24.84,24.91,868000.0,16.6852,16.7053,16.5917,16.6385,868000.0
2010-06-10 09:30:00,25.24,25.59,25.09,25.58,396300.0,16.8589,17.0927,16.7587,17.086,396300.0
2010-06-10 10:00:00,25.59,25.63,25.38,25.46,404500.0,17.0927,17.1194,16.9524,17.0059,404500.0
2010-06-10 10:30:00,25.47,25.5,25.41,25.43,206500.0,17.0125,17.0326,16.9725,16.9858,206500.0
2010-06-10 11:00:00,25.42,25.54,25.41,25.51,198700.0,16.9791,17.0593,16.9725,17.0393,198700.0
2010-06-10 11:30:00,25.5,25.56,25.48,25.48,214800.0,17.0326,17.0727,17.0192,17.0192,214800.0
2010-06-10 12:00:00,25.48,25.49,25.32,25.4,311800.0,17.0192,17.0259,16.9123,16.9658,311800.0
2010-06-10 12:30:00,25.4,25.42,25.31,25.34,110900.0,16.9658,16.9791,16.9057,16.9257,110900.0
2010-06-10 13:00:00,25.34,25.42,25.3,25.4,143400.0,16.9257,16.9791,16.899,16.9658,143400.0
2010-06-10 13:30:00,25.41,25.44,25.37,25.39,134700.0,16.9725,16.9925,16.9457,16.9591,134700.0
2010-06-10 14:00:00,25.39,25.39,25.31,25.33,118400.0,16.9591,16.9591,16.9057,16.919,118400.0
2010-06-10 14:30:00,25.33,25.46,25.33,25.43,151400.0,16.919,17.0059,16.919,16.9858,151400.0
2010-06-10 15:00:00,25.43,25.5,25.36,25.42,320600.0,16.9858,17.0326,16.9391,16.9791,320600.0
2010-06-10 15:30:00,25.41,25.45,25.34,25.39,1210500.0,16.9725,16.9992,16.9257,16.9591,1210500.0
2010-06-11 09:30:00,25.19,25.32,25.01,25.12,398500.0,16.8255,16.9123,16.7053,16.7788,398500.0
2010-06-11 10:00:00,25.11,25.28,25.1,25.25,222800.0,16.7721,16.8856,16.7654,16.8656,222800.0
2010-06-11 10:30:00,25.25,25.27,25.11,25.16,251700.0,16.8656,16.8789,16.7721,16.8055,251700.0
2010-06-11 11:00:00,25.15,25.17,25.06,25.15,149500.0,16.7988,16.8122,16.7387,16.7988,149500.0
2010-06-11 11:30:00,25.14,25.28,25.14,25.27,293500.0,16.7921,16.8856,16.7921,16.8789,293500.0
2010-06-11 12:00:00,25.28,25.34,25.27,25.33,209800.0,16.8856,16.9257,16.8789,16.919,209800.0
2010-06-11 12:30:00,25.33,25.49,25.31,25.46,394800.0,16.919,17.0259,16.9057,17.0059,394800.0
2010-06-11 13:00:00,25.46,25.54,25.45,25.47,206200.0,17.0059,17.0593,16.9992,17.0125,206200.0
2010-06-11 13:30:00,25.48,25.55,25.47,25.52,303700.0,17.0192,17.066,17.0125,17.0459,303700.0
2010-06-11 14:00:00,25.52,25.6,25.51,25.54,293200.0,17.0459,17.0994,17.0393,17.0593,293200.0
2010-06-11 14:30:00,25.53,25.6,25.53,25.56,192100.0,17.0526,17.0994,17.0526,17.0727,192100.0
2010-06-11 15:00:00,25.55,25.58,25.5,25.52,258700.0,17.066,17.086,17.0326,17.0459,258700.0
2010-06-11 15:30:00,25.52,25.66,25.5,25.64,757100.0,17.0459,17.1394,17.0326,17.1261,757100.0
2010-06-14 09:30:00,25.74,25.91,25.64,25.69,384900.0,17.1929,17.3064,17.1261,17.1595,384900.0
2010-06-14 10:00:00,25.69,25.85,25.67,25.82,325800.0,17.1595,17.2664,17.1461,17.2463,325800.0
2010-06-14 10:30:00,25.83,25.86,25.74,25.84,232500.0,17.253,17.273,17.1929,17.2597,232500.0
2010-06-14 11:00:00,25.83,25.91,25.8,25.84,461900.0,17.253,17.3064,17.233,17.2597,461900.0
2010-06-14 11:30:00,25.84,25.86,25.79,25.82,109000.0,17.2597,17.273,17.2263,17.2463,109000.0
2010-06-14 12:00:00,25.81,25.85,25.8,25.83,99100.0,17.2396,17.2664,17.233,17.253,99100.0
2010-06-14 12:30:00,25.83,25.84,25.74,25.74,165800.0,17.253,17.2597,17.1929,17.1929,165800.0
2010-06-14 13:00:00,25.75,25.82,25.72,25.8,127100.0,17.1996,17.2463,17.1795,17.233,127100.0
2010-06-14 13:30:00,25.79,25.85,25.74,25.74,67300.0,17.2263,17.2664,17.1929,17.1929,67300.0
2010-06-14 14:00:00,25.74,25.78,25.7,25.77,128700.0,17.1929,17.2196,17.1662,17.2129,128700.0
2010-06-14 14:30:00,25.77,25.78,25.67,25.74,171300.0,17.2129,17.2196,17.1461,17.1929,171300.0
2010-06-14 15:00:00,25.74,25.77,25.68,25.7,150700.0,17.1929,17.2129,17.1528,17.1662,150700.0
2010-06-14 15:30:00,25.7,25.7,25.61,25.65,440300.0,17.1662,17.1662,17.106,17.1328,440300.0
2010-06-15 09:30:00,25.86,26.31,25.8,26.29,711600.0,17.273,17.5736,17.233,17.5603,711600.0
2010-06-15 10:00:00,26.28,26.29,26.15,26.19,326300.0,17.5536,17.5603,17.4667,17.4935,326300.0
2010-06-15 10:30:00,26.19,26.19,26.05,26.17,308300.0,17.4935,17.4935,17.3999,17.4801,308300.0
2010-06-15 11:00:00,26.17,26.23,26.06,26.22,483500.0,17.4801,17.5202,17.4066,17.5135,483500.0
2010-06-15 11:30:00,26.21,26.35,26.2,26.32,299000.0,17.5068,17.6003,17.5001,17.5803,299000.0
2010-06-15 12:00:00,26.33,26.42,26.32,26.41,425600.0,17.587,17.6471,17.5803,17.6404,425600.0
2010-06-15 12:30:00,26.41,26.5,26.41,26.45,371600.0,17.6404,17.7005,17.6404,17.6671,371600.0
2010-06-15 13:00:00,26.45,26.5,26.39,26.48,243900.0,17.6671,17.7005,17.627,17.6872,243900.0
2010-06-15 13:30:00,26.47,26.55,26.47,26.54,214200.0,17.6805,17.7339,17.6805,17.7272,214200.0
2010-06-15 14:00:00,26.54,26.69,26.53,26.63,473600.0,17.7272,17.8274,17.7206,17.7874,473600.0
2010-06-15 14:30:00,26.63,26.69,26.63,26.63,421300.0,17.7874,17.8274,17.7874,17.7874,421300.0
2010-06-15 15:00:00,26.63,26.69,26.59,26.68,438300.0,17.7874,17.8274,17.7606,17.8207,438300.0
2010-06-15 15:30:00,26.69,26.72,26.64,26.72,1128800.0,17.8274,17.8475,17.794,17.8475,1128800.0
2010-06-16 09:30:00,26.54,26.68,26.46,26.64,671800.0,17.7272,17.8207,17.6738,17.794,671800.0
2010-06-16 10:00:00,26.65,26.73,26.54,26.58,331800.0,17.8007,17.8541,17.7272,17.754,331800.0
2010-06-16 10:30:00,26.57,26.63,26.57,26.6,298500.0,17.7473,17.7874,17.7473,17.7673,298500.0
2010-06-16 11:00:00,26.6,26.63,26.56,26.57,332100.0,17.7673,17.7874,17.7406,17.7473,332100.0
2010-06-16 11:30:00,26.57,26.6,26.53,26.6,174200.0,17.7473,17.7673,17.7206,17.7673,174200.0
2010-06-16 12:00:00,26.6,26.65,26.58,26.64,303700.0,17.7673,17.8007,17.754,17.794,303700.0
2010-06-16 12:30:00,26.64,26.7,26.6,26.66,556700.0,17.794,17.8341,17.7673,17.8074,556700.0
2010-06-16 13:00:00,26.66,26.72,26.63,26.71,326200.0,17.8074,17.8475,17.7874,17.8408,326200.0
2010-06-16 13:30:00,26.71,26.72,26.61,26.7,542900.0,17.8408,17.8475,17.774,17.8341,542900.0
2010-06-16 14:00:00,26.7,26.76,26.69,26.7,359200.0,17.8341,17.8742,17.8274,17.8341,359200.0
2010-06-16 14:30:00,26.7,26.74,26.65,26.7,286800.0,17.8341,17.8608,17.8007,17.8341,286800.0
2010-06-16 15:00:00,26.69,26.75,26.64,26.68,542500.0,17.8274,17.8675,17.794,17.8207,542500.0
2010-06-16 15:30:00,26.67,26.78,26.67,26.77,858300.0,17.8141,17.8875,17.8141,17.8809,858300.0
2010-06-17 09:30:00,26.86,26.97,26.85,26.94,563100.0,17.941,18.0145,17.9343,17.9944,563100.0
2010-06-17 10:00:00,26.94,26.95,26.86,26.91,464600.0,17.9944,18.0011,17.941,17.9744,464600.0
2010-06-17 10:30:00,26.91,26.97,26.87,26.97,601100.0,17.9744,18.0145,17.9477,18.0145,601100.0
2010-06-17 11:00:00,26.97,27.27,26.96,27.26,914400.0,18.0145,18.2148,18.0078,18.2082,914400.0
2010-06-17 11:30:00,27.25,27.59,27.25,27.45,1734900.0,18.2015,18.4286,18.2015,18.3351,1734900.0
2010-06-17 12:00:00,27.45,27.49,27.25,27.25,859300.0,18.3351,18.3618,18.2015,18.2015,859300.0
2010-06-17 12:30:00,27.25,27.37,27.25,27.36,373600.0,18.2015,18.2816,18.2015,18.275,373600.0
2010-06-17 13:00:00,27.36,27.54,27.36,27.37,572000.0,18.275,18.3952,18.275,18.2816,572000.0
2010-06-17 13:30:00,27.37,27.49,27.34,27.49,469400.0,18.2816,18.3618,18.2616,18.3618,469400.0
2010-06-17 14:00:00,27.49,27.64,27.43,27.63,1020600.0,18.3618,18.462,18.3217,18.4553,1020600.0
2010-06-17 14:30:00,27.62,27.66,27.57,27.58,729800.0,18.4486,18.4753,18.4152,18.4219,729800.0
2010-06-17 15:00:00,27.58,27.59,27.3,27.48,1234200.0,18.4219,18.4286,18.2349,18.3551,1234200.0
2010-06-17 15:30:00,27.48,27.52,27.42,27.49,1937400.0,18.3551,18.3818,18.315,18.3618,1937400.0
2010-06-18 09:30:00,27.47,27.56,27.41,27.5,1889600.0,18.3484,18.4085,18.3083,18.3685,1889600.0
2010-06-18 10:00:00,27.5,27.63,27.5,27.53,724500.0,18.3685,18.4553,18.3685,18.3885,724500.0
2010-06-18 10:30:00,27.52,27.62,27.48,27.49,453800.0,18.3818,18.4486,18.3551,18.3618,453800.0
2010-06-18 11:00:00,27.5,27.51,27.44,27.46,403400.0,18.3685,18.3751,18.3284,18.3417,403400.0
2010-06-18 11:30:00,27.46,27.47,27.28,27.31,392200.0,18.3417,18.3484,18.2215,18.2416,392200.0
2010-06-18 12:00:00,27.31,27.35,27.25,27.32,336700.0,18.2416,18.2683,18.2015,18.2482,336700.0
2010-06-18 12:30:00,27.32,27.32,27.22,27.22,229900.0,18.2482,18.2482,18.1814,18.1814,229900.0
2010-06-18 13:00:00,27.23,27.32,27.22,27.26,141500.0,18.1881,18.2482,18.1814,18.2082,141500.0
2010-06-18 13:30:00,27.26,27.27,27.19,27.25,175100.0,18.2082,18.2148,18.1614,18.2015,175100.0
2010-06-18 14:00:00,27.25,27.29,27.17,27.29,334600.0,18.2015,18.2282,18.148,18.2282,334600.0
2010-06-18 14:30:00,27.29,27.29,27.2,27.26,204700.0,18.2282,18.2282,18.1681,18.2082,204700.0
2010-06-18 15:00:00,27.26,27.26,27.2,27.22,213400.0,18.2082,18.2082,18.1681,18.1814,213400.0
2010-06-18 15:30:00,27.22,27.23,27.18,27.18,713100.0,18.1814,18.1881,18.1547,18.1547,713100.0
2010-06-21 09:30:00,27.49,27.58,27.37,27.46,500200.0,18.3618,18.4219,18.2816,18.3417,500200.0
2010-06-21 10:00:00,27.46,27.47,27.23,27.25,421200.0,18.3417,18.3484,18.1881,18.2015,421200.0
2010-06-21 10:30:00,27.25,27.25,27.12,27.19,397700.0,18.2015,18.2015,18.1146,18.1614,397700.0
2010-06-21 11:00:00,27.19,27.24,27.16,27.19,424300.0,18.1614,18.1948,18.1414,18.1614,424300.0
2010-06-21 11:30:00,27.2,27.22,27.13,27.17,351800.0,18.1681,18.1814,18.1213,18.148,351800.0
2010-06-21 12:00:00,27.17,27.18,27.04,27.06,219700.0,18.148,18.1547,18.0612,18.0746,219700.0
2010-06-21 12:30:00,27.06,27.13,27.04,27.13,176500.0,18.0746,18.1213,18.0612,18.1213,176500.0
2010-06-21 13:00:00,27.13,27.25,27.09,27.23,280900.0,18.1213,18.2015,18.0946,18.1881,280900.0
2010-06-21 13:30:00,27.23,27.25,27.14,27.18,177300.0,18.1881,18.2015,18.128,18.1547,177300.0
2010-06-21 14:00:00,27.18,27.24,27.17,27.2,323100.0,18.1547,18.1948,18.148,18.1681,323100.0
2010-06-21 14:30:00,27.2,27.23,27.19,27.22,246000.0,18.1681,18.1881,18.1614,18.1814,246000.0
2010-06-21 15:00:00,27.21,27.22,27.0,27.02,517500.0,18.1748,18.1814,18.0345,18.0478,517500.0
2010-06-21 15:30:00,27.02,27.16,26.99,27.15,907600.0,18.0478,18.1414,18.0278,18.1347,907600.0
2010-06-22 09:30:00,27.14,27.14,26.94,26.95,359100.0,18.128,18.128,17.9944,18.0011,359100.0
2010-06-22 10:00:00,26.95,27.03,26.89,27.02,363300.0,18.0011,18.0545,17.961,18.0478,363300.0
2010-06-22 10:30:00,27.01,27.11,27.01,27.02,581000.0,18.0412,18.108,18.0412,18.0478,581000.0
2010-06-22 11:00:00,27.03,27.06,26.93,27.0,649900.0,18.0545,18.0746,17.9877,18.0345,649900.0
2010-06-22 11:30:00,27.0,27.12,26.99,27.04,236700.0,18.0345,18.1146,18.0278,18.0612,236700.0
2010-06-22 12:00:00,27.04,27.06,27.01,27.02,113900.0,18.0612,18.0746,18.0412,18.0478,113900.0
2010-06-22 12:30:00,27.03,27.03,26.97,26.97,285400.0,18.0545,18.0545,18.0145,18.0145,285400.0
2010-06-22 13:00:00,26.97,27.0,26.87,26.87,210600.0,18.0145,18.0345,17.9477,17.9477,210600.0
2010-06-22 13:30:00,26.88,26.95,26.83,26.87,299900.0,17.9543,18.0011,17.9209,17.9477,299900.0
2010-06-22 14:00:00,26.88,26.92,26.79,26.83,292600.0,17.9543,17.9811,17.8942,17.9209,292600.0
2010-06-22 14:30:00,26.84,27.0,26.67,26.7,361700.0,17.9276,18.0345,17.8141,17.8341,361700.0
2010-06-22 15:00:00,26.7,26.79,26.62,26.63,336600.0,17.8341,17.8942,17.7807,17.7874,336600.0
2010-06-22 15:30:00,26.64,26.72,26.59,26.68,1458900.0,17.794,17.8475,17.7606,17.8207,1458900.0
2010-06-23 09:30:00,26.44,26.89,26.44,26.89,460000.0,17.6604,17.961,17.6604,17.961,460000.0
2010-06-23 10:00:00,26.88,26.88,26.69,26.79,498600.0,17.9543,17.9543,17.8274,17.8942,498600.0
2010-06-23 10:30:00,26.79,26.92,26.78,26.83,308300.0,17.8942,17.9811,17.8875,17.9209,308300.0
2010-06-23 11:00:00,26.83,26.87,26.8,26.83,190300.0,17.9209,17.9477,17.9009,17.9209,190300.0
2010-06-23 11:30:00,26.83,26.87,26.78,26.85,251300.0,17.9209,17.9477,17.8875,17.9343,251300.0
2010-06-23 12:00:00,26.85,26.89,26.83,26.87,142000.0,17.9343,17.961,17.9209,17.9477,142000.0
2010-06-23 12:30:00,26.87,27.01,26.87,27.0,179800.0,17.9477,18.0412,17.9477,18.0345,179800.0
2010-06-23 13:00:00,27.0,27.01,26.85,26.89,113000.0,18.0345,18.0412,17.9343,17.961,113000.0
2010-06-23 13:30:00,26.89,26.95,26.88,26.94,147800.0,17.961,18.0011,17.9543,17.9944,147800.0
2010-06-23 14:00:00,26.93,27.07,26.93,27.06,306000.0,17.9877,18.0812,17.9877,18.0746,306000.0
2010-06-23 14:30:00,27.07,27.19,26.99,27.0,453800.0,18.0812,18.1614,18.0278,18.0345,453800.0
2010-06-23 15:00:00,26.99,27.11,26.97,27.1,690800.0,18.0278,18.108,18.0145,18.1013,690800.0
2010-06-23 15:30:00,27.09,27.09,26.98,27.0,904300.0,18.0946,18.0946,18.0211,18.0345,904300.0
2010-06-24 09:30:00,26.86,27.1,26.7,26.72,472300.0,17.941,18.1013,17.8341,17.8475,472300.0
2010-06-24 10:00:00,26.73,26.87,26.73,26.8,519800.0,17.8541,17.9477,17.8541,17.9009,519800.0
2010-06-24 10:30:00,26.8,26.86,26.68,26.7,493200.0,17.9009,17.941,17.8207,17.8341,493200.0
2010-06-24 11:00:00,26.71,26.71,26.52,26.52,735500.0,17.8408,17.8408,17.7139,17.7139,735500.0
2010-06-24 11:30:00,26.52,26.62,26.52,26.6,351000.0,17.7139,17.7807,17.7139,17.7673,351000.0
2010-06-24 12:00:00,26.61,26.64,26.55,26.59,359900.0,17.774,17.794,17.7339,17.7606,359900.0
2010-06-24 12:30:00,26.59,26.63,26.52,26.63,168800.0,17.7606,17.7874,17.7139,17.7874,168800.0
2010-06-24 13:00:00,26.63,26.69,26.6,26.67,374700.0,17.7874,17.8274,17.7673,17.8141,374700.0
2010-06-24 13:30:00,26.66,26.67,26.53,26.54,428300.0,17.8074,17.8141,17.7206,17.7272,428300.0
2010-06-24 14:00:00,26.55,26.58,26.46,26.56,519700.0,17.7339,17.754,17.6738,17.7406,519700.0
2010-06-24 14:30:00,26.56,26.57,26.36,26.43,479700.0,17.7406,17.7473,17.607,17.6538,479700.0
2010-06-24 15:00:00,26.43,26.5,26.28,26.5,669300.0,17.6538,17.7005,17.5536,17.7005,669300.0
2010-06-24 15:30:00,26.5,26.52,26.39,26.46,1446800.0,17.7005,17.7139,17.627,17.6738,1446800.0
2010-06-25 09:30:00,26.47,26.55,26.27,26.48,514100.0,17.6805,17.7339,17.5469,17.6872,514100.0
2010-06-25 10:00:00,26.48,26.61,26.46,26.49,279400.0,17.6872,17.774,17.6738,17.6938,279400.0
2010-06-25 10:30:00,26.5,26.5,26.3,26.34,247400.0,17.7005,17.7005,17.5669,17.5936,247400.0
2010-06-25 11:00:00,26.33,26.42,26.33,26.42,333800.0,17.587,17.6471,17.587,17.6471,333800.0
2010-06-25 11:30:00,26.42,26.45,26.31,26.41,426100.0,17.6471,17.6671,17.5736,17.6404,426100.0
2010-06-25 12:00:00,26.41,26.48,26.4,26.48,132300.0,17.6404,17.6872,17.6337,17.6872,132300.0
2010-06-25 12:30:00,26.48,26.49,26.34,26.38,147600.0,17.6872,17.6938,17.5936,17.6204,147600.0
2010-06-25 13:00:00,26.38,26.44,26.37,26.43,203400.0,17.6204,17.6604,17.6137,17.6538,203400.0
2010-06-25 13:30:00,26.43,26.55,26.42,26.47,170900.0,17.6538,17.7339,17.6471,17.6805,170900.0
2010-06-25 14:00:00,26.47,26.53,26.44,26.48,138900.0,17.6805,17.7206,17.6604,17.6872,138900.0
2010-06-25 14:30:00,26.47,26.56,26.47,26.51,119700.0,17.6805,17.7406,17.6805,17.7072,119700.0
2010-06-25 15:00:00,26.5,26.54,26.47,26.48,339600.0,17.7005,17.7272,17.6805,17.6872,339600.0
2010-06-25 15:30:00,26.48,26.52,26.28,26.37,1757400.0,17.6872,17.7139,17.5536,17.6137,1757400.0
2010-06-28 09:30:00,26.34,26.43,26.28,26.36,257700.0,17.5936,17.6538,17.5536,17.607,257700.0
2010-06-28 10:00:00,26.36,26.51,26.34,26.51,316100.0,17.607,17.7072,17.5936,17.7072,316100.0
2010-06-28 10:30:00,26.51,26.52,26.4,26.5,198300.0,17.7072,17.7139,17.6337,17.7005,198300.0
2010-06-28 11:00:00,26.5,26.7,26.48,26.69,432700.0,17.7005,17.8341,17.6872,17.8274,432700.0
2010-06-28 11:30:00,26.69,26.87,26.68,26.77,437400.0,17.8274,17.9477,17.8207,17.8809,437400.0
2010-06-28 12:00:00,26.77,26.79,26.65,26.68,184200.0,17.8809,17.8942,17.8007,17.8207,184200.0
2010-06-28 12:30:00,26.69,26.74,26.62,26.66,319600.0,17.8274,17.8608,17.7807,17.8074,319600.0
2010-06-28 13:00:00,26.65,26.66,26.59,26.64,201600.0,17.8007,17.8074,17.7606,17.794,201600.0
2010-06-28 13:30:00,26.65,26.68,26.59,26.66,101100.0,17.8007,17.8207,17.7606,17.8074,101100.0
2010-06-28 14:00:00,26.66,26.71,26.63,26.65,166900.0,17.8074,17.8408,17.7874,17.8007,166900.0
2010-06-28 14:30:00,26.65,26.78,26.65,26.78,338600.0,17.8007,17.8875,17.8007,17.8875,338600.0
2010-06-28 15:00:00,26.78,26.79,26.65,26.66,260600.0,17.8875,17.8942,17.8007,17.8074,260600.0
2010-06-28 15:30:00,26.67,26.71,26.63,26.64,708100.0,17.8141,17.8408,17.7874,17.794,708100.0
2010-06-29 09:30:00,26.29,26.48,26.17,26.26,521400.0,17.5603,17.6872,17.4801,17.5402,521400.0
2010-06-29 10:00:00,26.24,26.29,25.98,25.98,655200.0,17.5269,17.5603,17.3532,17.3532,655200.0
2010-06-29 10:30:00,25.98,26.17,25.96,26.14,399600.0,17.3532,17.4801,17.3398,17.4601,399600.0
2010-06-29 11:00:00,26.14,26.19,26.01,26.04,285000.0,17.4601,17.4935,17.3732,17.3933,285000.0
2010-06-29 11:30:00,26.04,26.12,26.03,26.08,210600.0,17.3933,17.4467,17.3866,17.42,210600.0
2010-06-29 12:00:00,26.08,26.17,26.07,26.12,329800.0,17.42,17.4801,17.4133,17.4467,329800.0
2010-06-29 12:30:00,26.12,26.17,26.08,26.15,343000.0,17.4467,17.4801,17.42,17.4667,343000.0
2010-06-29 13:00:00,26.15,26.15,26.07,26.12,307200.0,17.4667,17.4667,17.4133,17.4467,307200.0
2010-06-29 13:30:00,26.12,26.16,26.07,26.16,323200.0,17.4467,17.4734,17.4133,17.4734,323200.0
2010-06-29 14:00:00,26.15,26.18,26.11,26.14,294400.0,17.4667,17.4868,17.44,17.4601,294400.0
2010-06-29 14:30:00,26.13,26.17,26.08,26.1,596400.0,17.4534,17.4801,17.42,17.4333,596400.0
2010-06-29 15:00:00,26.1,26.18,25.95,25.98,985800.0,17.4333,17.4868,17.3331,17.3532,985800.0
2010-06-29 15:30:00,25.99,26.07,25.89,26.02,1635100.0,17.3599,17.4133,17.2931,17.3799,1635100.0
2010-06-30 09:30:00,26.03,26.11,25.8,25.9,463900.0,17.3866,17.44,17.233,17.2998,463900.0
2010-06-30 10:00:00,25.9,25.9,25.73,25.74,366800.0,17.2998,17.2998,17.1862,17.1929,366800.0
2010-06-30 10:30:00,25.73,25.79,25.67,25.75,420800.0,17.1862,17.2263,17.1461,17.1996,420800.0
2010-06-30 11:00:00,25.76,25.89,25.76,25.88,267000.0,17.2062,17.2931,17.2062,17.2864,267000.0
2010-06-30 11:30:00,25.88,26.03,25.88,25.99,368800.0,17.2864,17.3866,17.2864,17.3599,368800.0
2010-06-30 12:00:00,25.99,26.03,25.99,26.0,202300.0,17.3599,17.3866,17.3599,17.3665,202300.0
2010-06-30 12:30:00,26.01,26.05,25.99,26.01,181900.0,17.3732,17.3999,17.3599,17.3732,181900.0
2010-06-30 13:00:00,26.0,26.07,26.0,26.05,105200.0,17.3665,17.4133,17.3665,17.3999,105200.0
2010-06-30 13:30:00,26.06,26.07,25.94,26.01,326900.0,17.4066,17.4133,17.3265,17.3732,326900.0
2010-06-30 14:00:00,26.01,26.02,25.94,25.97,405200.0,17.3732,17.3799,17.3265,17.3465,405200.0
2010-06-30 14:30:00,25.97,26.02,25.9,25.99,277800.0,17.3465,17.3799,17.2998,17.3599,277800.0
2010-06-30 15:00:00,26.0,26.01,25.91,25.94,465900.0,17.3665,17.3732,17.3064,17.3265,465900.0
2010-06-30 15:30:00,25.94,25.94,25.78,25.81,1710600.0,17.3265,17.3265,17.2196,17.2396,1710600.0
2010-07-01 09:30:00,26.03,26.19,25.64,25.69,437800.0,17.3866,17.4935,17.1261,17.1595,437800.0
2010-07-01 10:00:00,25.69,25.84,25.65,25.82,531300.0,17.1595,17.2597,17.1328,17.2463,531300.0
2010-07-01 10:30:00,25.82,25.85,25.65,25.7,445800.0,17.2463,17.2664,17.1328,17.1662,445800.0
2010-07-01 11:00:00,25.7,25.71,25.59,25.66,398200.0,17.1662,17.1728,17.0927,17.1394,398200.0
2010-07-01 11:30:00,25.65,25.71,25.57,25.59,396300.0,17.1328,17.1728,17.0793,17.0927,396300.0
2010-07-01 12:00:00,25.58,25.6,25.51,25.58,276300.0,17.086,17.0994,17.0393,17.086,276300.0
2010-07-01 12:30:00,25.58,25.8,25.56,25.74,311900.0,17.086,17.233,17.0727,17.1929,311900.0
2010-07-01 13:00:00,25.74,25.75,25.66,25.69,244200.0,17.1929,17.1996,17.1394,17.1595,244200.0
2010-07-01 13:30:00,25.7,25.77,25.65,25.72,254100.0,17.1662,17.2129,17.1328,17.1795,254100.0
2010-07-01 14:00:00,25.71,25.77,25.65,25.68,244600.0,17.1728,17.2129,17.1328,17.1528,244600.0
2010-07-01 14:30:00,25.68,25.71,25.55,25.66,260700.0,17.1528,17.1728,17.066,17.1394,260700.0
2010-07-01 15:00:00,25.66,25.75,25.64,25.74,340900.0,17.1394,17.1996,17.1261,17.1929,340900.0
2010-07-01 15:30:00,25.73,25.82,25.66,25.78,751800.0,17.1862,17.2463,17.1394,17.2196,751800.0
2010-07-02 09:30:00,25.8,25.94,25.68,25.83,264900.0,17.233,17.3265,17.1528,17.253,264900.0
2010-07-02 10:00:00,25.83,25.84,25.73,25.75,388400.0,17.253,17.2597,17.1862,17.1996,388400.0
2010-07-02 10:30:00,25.75,25.76,25.55,25.56,312300.0,17.1996,17.2062,17.066,17.0727,312300.0
2010-07-02 11:00:00,25.56,25.61,25.45,25.46,407400.0,17.0727,17.106,16.9992,17.0059,407400.0
2010-07-02 11:30:00,25.46,25.51,25.35,25.35,575300.0,17.0059,17.0393,16.9324,16.9324,575300.0
2010-07-02 12:00:00,25.35,25.36,25.25,25.27,558700.0,16.9324,16.9391,16.8656,16.8789,558700.0
2010-07-02 12:30:00,25.27,25.29,25.09,25.1,768000.0,16.8789,16.8923,16.7587,16.7654,768000.0
2010-07-02 13:00:00,25.1,25.34,25.02,25.32,559400.0,16.7654,16.9257,16.712,16.9123,559400.0
2010-07-02 13:30:00,25.32,25.47,25.31,25.45,241100.0,16.9123,17.0125,16.9057,16.9992,241100.0
2010-07-02 14:00:00,25.45,25.45,25.34,25.44,173200.0,16.9992,16.9992,16.9257,16.9925,173200.0
2010-07-02 14:30:00,25.43,25.44,25.33,25.43,234000.0,16.9858,16.9925,16.919,16.9858,234000.0
2010-07-02 15:00:00,25.43,25.57,25.4,25.57,319000.0,16.9858,17.0793,16.9658,17.0793,319000.0
2010-07-02 15:30:00,25.56,25.67,25.48,25.48,855800.0,17.0727,17.1461,17.0192,17.0192,855800.0
2010-07-06 09:30:00,25.72,25.92,25.65,25.9,461700.0,17.1795,17.3131,17.1328,17.2998,461700.0
2010-07-06 10:00:00,25.9,26.06,25.86,25.89,262000.0,17.2998,17.4066,17.273,17.2931,262000.0
2010-07-06 10:30:00,25.88,25.97,25.84,25.93,264600.0,17.2864,17.3465,17.2597,17.3198,264600.0
2010-07-06 11:00:00,25.93,25.96,25.86,25.86,139500.0,17.3198,17.3398,17.273,17.273,139500.0
2010-07-06 11:30:00,25.87,25.96,25.86,25.94,132400.0,17.2797,17.3398,17.273,17.3265,132400.0
2010-07-06 12:00:00,25.94,25.98,25.83,25.86,116000.0,17.3265,17.3532,17.253,17.273,116000.0
2010-07-06 12:30:00,25.86,25.88,25.76,25.78,441200.0,17.273,17.2864,17.2062,17.2196,441200.0
2010-07-06 13:00:00,25.78,25.9,25.76,25.87,129900.0,17.2196,17.2998,17.2062,17.2797,129900.0
2010-07-06 13:30:00,25.86,25.86,25.64,25.68,186800.0,17.273,17.273,17.1261,17.1528,186800.0
2010-07-06 14:00:00,25.68,25.72,25.61,25.68,207700.0,17.1528,17.1795,17.106,17.1528,207700.0
2010-07-06 14:30:00,25.68,25.74,25.66,25.7,260900.0,17.1528,17.1929,17.1394,17.1662,260900.0
2010-07-06 15:00:00,25.7,25.72,25.58,25.71,584300.0,17.1662,17.1795,17.086,17.1728,584300.0
2010-07-06 15:30:00,25.7,25.81,25.66,25.79,978100.0,17.1662,17.2396,17.1394,17.2263,978100.0
2010-07-07 09:30:00,25.94,26.08,25.76,26.07,286500.0,17.3265,17.42,17.2062,17.4133,286500.0
2010-07-07 10:00:00,26.07,26.17,25.97,25.98,282800.0,17.4133,17.4801,17.3465,17.3532,282800.0
2010-07-07 10:30:00,25.99,26.08,25.96,26.07,350500.0,17.3599,17.42,17.3398,17.4133,350500.0
2010-07-07 11:00:00,26.08,26.11,26.07,26.1,278300.0,17.42,17.44,17.4133,17.4333,278300.0
2010-07-07 11:30:00,26.1,26.15,26.0,26.05,193100.0,17.4333,17.4667,17.3665,17.3999,193100.0
2010-07-07 12:00:00,26.05,26.11,26.04,26.11,199600.0,17.3999,17.44,17.3933,17.44,199600.0
2010-07-07 12:30:00,26.1,26.13,26.07,26.13,197400.0,17.4333,17.4534,17.4133,17.4534,197400.0
2010-07-07 13:00:00,26.12,26.24,26.08,26.21,174600.0,17.4467,17.5269,17.42,17.5068,174600.0
2010-07-07 13:30:00,26.21,26.23,26.15,26.19,151400.0,17.5068,17.5202,17.4667,17.4935,151400.0
2010-07-07 14:00:00,26.19,26.21,26.17,26.19,158900.0,17.4935,17.5068,17.4801,17.4935,158900.0
2010-07-07 14:30:00,26.2,26.29,26.18,26.29,254800.0,17.5001,17.5603,17.4868,17.5603,254800.0
2010-07-07 15:00:00,26.28,26.36,26.25,26.3,458900.0,17.5536,17.607,17.5335,17.5669,458900.0
2010-07-07 15:30:00,26.29,26.38,26.28,26.35,1977300.0,17.5603,17.6204,17.5536,17.6003,1977300.0
2010-07-08 09:30:00,26.63,26.76,26.54,26.6,504500.0,17.7874,17.8742,17.7272,17.7673,504500.0
2010-07-08 10:00:00,26.6,26.61,26.51,26.59,217600.0,17.7673,17.774,17.7072,17.7606,217600.0
2010-07-08 10:30:00,26.59,26.6,26.48,26.52,310400.0,17.7606,17.7673,17.6872,17.7139,310400.0
2010-07-08 11:00:00,26.52,26.63,26.5,26.58,172100.0,17.7139,17.7874,17.7005,17.754,172100.0
2010-07-08 11:30:00,26.58,26.63,26.55,26.57,161300.0,17.754,17.7874,17.7339,17.7473,161300.0
2010-07-08 12:00:00,26.58,26.61,26.55,26.59,127600.0,17.754,17.774,17.7339,17.7606,127600.0
2010-07-08 12:30:00,26.59,26.64,26.57,26.58,198100.0,17.7606,17.794,17.7473,17.754,198100.0
2010-07-08 13:00:00,26.59,26.65,26.57,26.59,123000.0,17.7606,17.8007,17.7473,17.7606,123000.0
2010-07-08 13:30:00,26.59,26.63,26.57,26.59,186300.0,17.7606,17.7874,17.7473,17.7606,186300.0
2010-07-08 14:00:00,26.58,26.61,26.55,26.6,256500.0,17.754,17.774,17.7339,17.7673,256500.0
2010-07-08 14:30:00,26.6,26.65,26.59,26.65,163600.0,17.7673,17.8007,17.7606,17.8007,163600.0
2010-07-08 15:00:00,26.65,26.66,26.56,26.65,293200.0,17.8007,17.8074,17.7406,17.8007,293200.0
2010-07-08 15:30:00,26.65,26.76,26.65,26.71,900600.0,17.8007,17.8742,17.8007,17.8408,900600.0
2010-07-09 09:30:00,26.71,26.76,26.4,26.41,432200.0,17.8408,17.8742,17.6337,17.6404,432200.0
2010-07-09 10:00:00,26.4,26.47,26.4,26.41,360700.0,17.6337,17.6805,17.6337,17.6404,360700.0
2010-07-09 10:30:00,26.41,26.41,26.33,26.34,377400.0,17.6404,17.6404,17.587,17.5936,377400.0
2010-07-09 11:00:00,26.33,26.33,26.21,26.22,187900.0,17.587,17.587,17.5068,17.5135,187900.0
2010-07-09 11:30:00,26.23,26.35,26.22,26.3,207500.0,17.5202,17.6003,17.5135,17.5669,207500.0
2010-07-09 12:00:00,26.3,26.34,26.3,26.33,139800.0,17.5669,17.5936,17.5669,17.587,139800.0
2010-07-09 12:30:00,26.33,26.36,26.25,26.36,166400.0,17.587,17.607,17.5335,17.607,166400.0
2010-07-09 13:00:00,26.35,26.42,26.35,26.42,257500.0,17.6003,17.6471,17.6003,17.6471,257500.0
2010-07-09 13:30:00,26.41,26.49,26.38,26.49,408900.0,17.6404,17.6938,17.6204,17.6938,408900.0
2010-07-09 14:00:00,26.49,26.56,26.46,26.47,191800.0,17.6938,17.7406,17.6738,17.6805,191800.0
2010-07-09 14:30:00,26.47,26.71,26.46,26.7,568500.0,17.6805,17.8408,17.6738,17.8341,568500.0
2010-07-09 15:00:00,26.7,26.8,26.67,26.69,454300.0,17.8341,17.9009,17.8141,17.8274,454300.0
2010-07-09 15:30:00,26.69,26.77,26.67,26.74,738600.0,17.8274,17.8809,17.8141,17.8608,738600.0
2010-07-12 09:30:00,26.61,26.71,26.49,26.65,237600.0,17.774,17.8408,17.6938,17.8007,237600.0
2010-07-12 10:00:00,26.65,26.72,26.63,26.68,116600.0,17.8007,17.8475,17.7874,17.8207,116600.0
2010-07-12 10:30:00,26.68,26.7,26.61,26.63,130600.0,17.8207,17.8341,17.774,17.7874,130600.0
2010-07-12 11:00:00,26.62,26.63,26.5,26.59,286300.0,17.7807,17.7874,17.7005,17.7606,286300.0
2010-07-12 11:30:00,26.58,26.64,26.57,26.63,107500.0,17.754,17.794,17.7473,17.7874,107500.0
2010-07-12 12:00:00,26.62,26.67,26.58,26.58,66200.0,17.7807,17.8141,17.754,17.754,66200.0
2010-07-12 12:30:00,26.58,26.64,26.57,26.57,79400.0,17.754,17.794,17.7473,17.7473,79400.0
2010-07-12 13:00:00,26.56,26.61,26.52,26.61,78200.0,17.7406,17.774,17.7139,17.774,78200.0
2010-07-12 13:30:00,26.6,26.67,26.57,26.67,98800.0,17.7673,17.8141,17.7473,17.8141,98800.0
2010-07-12 14:00:00,26.67,26.67,26.54,26.56,165700.0,17.8141,17.8141,17.7272,17.7406,165700.0
2010-07-12 14:30:00,26.57,26.62,26.56,26.6,122600.0,17.7473,17.7807,17.7406,17.7673,122600.0
2010-07-12 15:00:00,26.6,26.66,26.57,26.64,154800.0,17.7673,17.8074,17.7473,17.794,154800.0
2010-07-12 15:30:00,26.65,26.72,26.62,26.68,941000.0,17.8007,17.8475,17.7807,17.8207,941000.0
2010-07-13 09:30:00,26.87,27.2,26.8,27.19,566200.0,17.9477,18.1681,17.9009,18.1614,566200.0
2010-07-13 10:00:00,27.19,27.25,27.13,27.2,329300.0,18.1614,18.2015,18.1213,18.1681,329300.0
2010-07-13 10:30:00,27.2,27.22,27.08,27.15,280300.0,18.1681,18.1814,18.0879,18.1347,280300.0
2010-07-13 11:00:00,27.15,27.15,27.06,27.12,185300.0,18.1347,18.1347,18.0746,18.1146,185300.0
2010-07-13 11:30:00,27.11,27.21,27.08,27.08,222000.0,18.108,18.1748,18.0879,18.0879,222000.0
2010-07-13 12:00:00,27.08,27.1,26.99,26.99,209700.0,18.0879,18.1013,18.0278,18.0278,209700.0
2010-07-13 12:30:00,27.0,27.04,26.98,26.99,132900.0,18.0345,18.0612,18.0211,18.0278,132900.0
2010-07-13 13:00:00,26.99,26.99,26.87,26.9,134700.0,18.0278,18.0278,17.9477,17.9677,134700.0
2010-07-13 13:30:00,26.89,26.91,26.81,26.83,265200.0,17.961,17.9744,17.9076,17.9209,265200.0
2010-07-13 14:00:00,26.83,26.88,26.82,26.83,192100.0,17.9209,17.9543,17.9143,17.9209,192100.0
2010-07-13 14:30:00,26.84,26.93,26.83,26.93,237100.0,17.9276,17.9877,17.9209,17.9877,237100.0
2010-07-13 15:00:00,26.92,27.01,26.92,26.99,350100.0,17.9811,18.0412,17.9811,18.0278,350100.0
2010-07-13 15:30:00,26.98,27.04,26.94,26.97,825300.0,18.0211,18.0612,17.9944,18.0145,825300.0
2010-07-14 09:30:00,26.84,26.94,26.68,26.84,184500.0,17.9276,17.9944,17.8207,17.9276,184500.0
2010-07-14 10:00:00,26.84,26.87,26.76,26.86,163300.0,17.9276,17.9477,17.8742,17.941,163300.0
2010-07-14 10:30:00,26.86,26.89,26.74,26.81,161000.0,17.941,17.961,17.8608,17.9076,161000.0
2010-07-14 11:00:00,26.81,26.91,26.78,26.9,251900.0,17.9076,17.9744,17.8875,17.9677,251900.0
2010-07-14 11:30:00,26.9,27.0,26.88,27.0,116100.0,17.9677,18.0345,17.9543,18.0345,116100.0
2010-07-14 12:00:00,26.99,27.12,26.99,27.06,210600.0,18.0278,18.1146,18.0278,18.0746,210600.0
2010-07-14 12:30:00,27.05,27.06,26.98,26.99,133800.0,18.0679,18.0746,18.0211,18.0278,133800.0
2010-07-14 13:00:00,26.99,26.99,26.93,26.98,106400.0,18.0278,18.0278,17.9877,18.0211,106400.0
2010-07-14 13:30:00,26.97,27.0,26.89,26.9,161000.0,18.0145,18.0345,17.961,17.9677,161000.0
2010-07-14 14:00:00,26.9,26.91,26.77,26.77,343900.0,17.9677,17.9744,17.8809,17.8809,343900.0
2010-07-14 14:30:00,26.78,26.79,26.72,26.79,211500.0,17.8875,17.8942,17.8475,17.8942,211500.0
2010-07-14 15:00:00,26.79,26.84,26.73,26.82,257700.0,17.8942,17.9276,17.8541,17.9143,257700.0
2010-07-14 15:30:00,26.81,26.9,26.77,26.9,591400.0,17.9076,17.9677,17.8809,17.9677,591400.0
2010-07-15 09:30:00,26.64,26.99,26.63,26.93,176500.0,17.794,18.0278,17.7874,17.9877,176500.0
2010-07-15 10:00:00,26.92,26.92,26.57,26.59,295500.0,17.9811,17.9811,17.7473,17.7606,295500.0
2010-07-15 10:30:00,26.59,26.66,26.57,26.6,246500.0,17.7606,17.8074,17.7473,17.7673,246500.0
2010-07-15 11:00:00,26.6,26.67,26.57,26.65,135000.0,17.7673,17.8141,17.7473,17.8007,135000.0
2010-07-15 11:30:00,26.65,26.67,26.58,26.59,153600.0,17.8007,17.8141,17.754,17.7606,153600.0
2010-07-15 12:00:00,26.6,26.61,26.54,26.58,204100.0,17.7673,17.774,17.7272,17.754,204100.0
2010-07-15 12:30:00,26.58,26.73,26.57,26.67,99100.0,17.754,17.8541,17.7473,17.8141,99100.0
2010-07-15 13:00:00,26.67,26.83,26.66,26.83,102100.0,17.8141,17.9209,17.8074,17.9209,102100.0
2010-07-15 13:30:00,26.83,26.85,26.78,26.82,264900.0,17.9209,17.9343,17.8875,17.9143,264900.0
2010-07-15 14:00:00,26.82,26.85,26.78,26.82,149200.0,17.9143,17.9343,17.8875,17.9143,149200.0
2010-07-15 14:30:00,26.82,26.84,26.76,26.77,152900.0,17.9143,17.9276,17.8742,17.8809,152900.0
2010-07-15 15:00:00,26.78,26.81,26.67,26.74,286000.0,17.8875,17.9076,17.8141,17.8608,286000.0
2010-07-15 15:30:00,26.74,26.93,26.73,26.85,1069400.0,17.8608,17.9877,17.8541,17.9343,1069400.0
2010-07-16 09:30:00,27.05,27.5,26.97,27.09,1870900.0,18.0679,18.3685,18.0145,18.0946,1870900.0
2010-07-16 10:00:00,27.09,27.22,27.0,27.15,692600.0,18.0946,18.1814,18.0345,18.1347,692600.0
2010-07-16 10:30:00,27.16,27.29,27.13,27.26,437900.0,18.1414,18.2282,18.1213,18.2082,437900.0
2010-07-16 11:00:00,27.27,27.27,26.98,27.06,560400.0,18.2148,18.2148,18.0211,18.0746,560400.0
2010-07-16 11:30:00,27.06,27.06,26.98,27.01,132200.0,18.0746,18.0746,18.0211,18.0412,132200.0
2010-07-16 12:00:00,27.01,27.05,26.98,27.0,196600.0,18.0412,18.0679,18.0211,18.0345,196600.0
2010-07-16 12:30:00,26.99,27.01,26.91,26.93,180600.0,18.0278,18.0412,17.9744,17.9877,180600.0
2010-07-16 13:00:00,26.92,26.93,26.85,26.86,247700.0,17.9811,17.9877,17.9343,17.941,247700.0
2010-07-16 13:30:00,26.87,26.94,26.84,26.93,278400.0,17.9477,17.9944,17.9276,17.9877,278400.0
2010-07-16 14:00:00,26.93,26.99,26.89,26.89,217000.0,17.9877,18.0278,17.961,17.961,217000.0
2010-07-16 14:30:00,26.89,26.91,26.83,26.84,187600.0,17.961,17.9744,17.9209,17.9276,187600.0
2010-07-16 15:00:00,26.85,26.86,26.73,26.74,291700.0,17.9343,17.941,17.8541,17.8608,291700.0
2010-07-16 15:30:00,26.75,26.83,26.73,26.75,1345100.0,17.8675,17.9209,17.8541,17.8675,1345100.0
2010-07-19 09:30:00,26.95,26.95,26.76,26.79,335700.0,18.0011,18.0011,17.8742,17.8942,335700.0
2010-07-19 10:00:00,26.79,26.82,26.73,26.73,298800.0,17.8942,17.9143,17.8541,17.8541,298800.0
2010-07-19 10:30:00,26.73,26.75,26.6,26.73,262100.0,17.8541,17.8675,17.7673,17.8541,262100.0
2010-07-19 11:00:00,26.73,26.78,26.7,26.72,234200.0,17.8541,17.8875,17.8341,17.8475,234200.0
2010-07-19 11:30:00,26.72,26.75,26.66,26.73,144100.0,17.8475,17.8675,17.8074,17.8541,144100.0
2010-07-19 12:00:00,26.74,26.74,26.64,26.68,186300.0,17.8608,17.8608,17.794,17.8207,186300.0
2010-07-19 12:30:00,26.67,26.75,26.65,26.7,92600.0,17.8141,17.8675,17.8007,17.8341,92600.0
2010-07-19 13:00:00,26.71,26.74,26.68,26.69,86300.0,17.8408,17.8608,17.8207,17.8274,86300.0
2010-07-19 13:30:00,26.69,26.72,26.68,26.7,128200.0,17.8274,17.8475,17.8207,17.8341,128200.0
2010-07-19 14:00:00,26.7,26.74,26.69,26.72,146700.0,17.8341,17.8608,17.8274,17.8475,146700.0
2010-07-19 14:30:00,26.71,26.87,26.71,26.82,225400.0,17.8408,17.9477,17.8408,17.9143,225400.0
2010-07-19 15:00:00,26.83,26.86,26.78,26.79,299100.0,17.9209,17.941,17.8875,17.8942,299100.0
2010-07-19 15:30:00,26.8,26.81,26.71,26.78,1018800.0,17.9009,17.9076,17.8408,17.8875,1018800.0
2010-07-20 09:30:00,26.6,26.9,26.57,26.85,251500.0,17.7673,17.9677,17.7473,17.9343,251500.0
2010-07-20 10:00:00,26.84,26.91,26.75,26.83,212600.0,17.9276,17.9744,17.8675,17.9209,212600.0
2010-07-20 10:30:00,26.82,26.87,26.78,26.85,194200.0,17.9143,17.9477,17.8875,17.9343,194200.0
2010-07-20 11:00:00,26.85,27.02,26.85,27.01,169000.0,17.9343,18.0478,17.9343,18.0412,169000.0
2010-07-20 11:30:00,27.0,27.07,27.0,27.04,144600.0,18.0345,18.0812,18.0345,18.0612,144600.0
2010-07-20 12:00:00,27.03,27.11,27.01,27.04,117000.0,18.0545,18.108,18.0412,18.0612,117000.0
2010-07-20 12:30:00,27.04,27.08,27.02,27.05,120800.0,18.0612,18.0879,18.0478,18.0679,120800.0
2010-07-20 13:00:00,27.06,27.12,27.04,27.12,111800.0,18.0746,18.1146,18.0612,18.1146,111800.0
2010-07-20 13:30:00,27.12,27.36,27.12,27.36,260600.0,18.1146,18.275,18.1146,18.275,260600.0
2010-07-20 14:00:00,27.36,27.36,27.26,27.32,154300.0,18.275,18.275,18.2082,18.2482,154300.0
2010-07-20 14:30:00,27.32,27.35,27.28,27.28,175800.0,18.2482,18.2683,18.2215,18.2215,175800.0
2010-07-20 15:00:00,27.29,27.36,27.25,27.35,397100.0,18.2282,18.275,18.2015,18.2683,397100.0
2010-07-20 15:30:00,27.35,27.42,27.28,27.39,854200.0,18.2683,18.315,18.2215,18.295,854200.0
2010-07-21 09:30:00,27.44,27.44,27.18,27.21,334800.0,18.3284,18.3284,18.1547,18.1748,334800.0
2010-07-21 10:00:00,27.21,27.3,27.17,27.3,191600.0,18.1748,18.2349,18.148,18.2349,191600.0
2010-07-21 10:30:00,27.29,27.3,27.2,27.25,460500.0,18.2282,18.2349,18.1681,18.2015,460500.0
2010-07-21 11:00:00,27.25,27.35,27.23,27.34,317300.0,18.2015,18.2683,18.1881,18.2616,317300.0
2010-07-21 11:30:00,27.34,27.4,27.32,27.37,272200.0,18.2616,18.3017,18.2482,18.2816,272200.0
2010-07-21 12:00:00,27.37,27.42,27.36,27.37,121600.0,18.2816,18.315,18.275,18.2816,121600.0
2010-07-21 12:30:00,27.38,27.39,27.32,27.35,121700.0,18.2883,18.295,18.2482,18.2683,121700.0
2010-07-21 13:00:00,27.36,27.41,27.35,27.38,82700.0,18.275,18.3083,18.2683,18.2883,82700.0
2010-07-21 13:30:00,27.37,27.41,27.32,27.38,136000.0,18.2816,18.3083,18.2482,18.2883,136000.0
2010-07-21 14:00:00,27.38,27.4,27.06,27.12,341500.0,18.2883,18.3017,18.0746,18.1146,341500.0
2010-07-21 14:30:00,27.12,27.13,26.94,26.95,306600.0,18.1146,18.1213,17.9944,18.0011,306600.0
2010-07-21 15:00:00,26.95,27.08,26.94,27.02,366500.0,18.0011,18.0879,17.9944,18.0478,366500.0
2010-07-21 15:30:00,27.02,27.14,27.0,27.07,949900.0,18.0478,18.128,18.0345,18.0812,949900.0
2010-07-22 09:30:00,27.21,27.58,27.21,27.58,277400.0,18.1748,18.4219,18.1748,18.4219,277400.0
2010-07-22 10:00:00,27.59,27.71,27.53,27.57,329900.0,18.4286,18.5087,18.3885,18.4152,329900.0
2010-07-22 10:30:00,27.57,27.57,27.46,27.47,396800.0,18.4152,18.4152,18.3417,18.3484,396800.0
2010-07-22 11:00:00,27.47,27.5,27.38,27.49,281800.0,18.3484,18.3685,18.2883,18.3618,281800.0
2010-07-22 11:30:00,27.49,27.49,27.33,27.41,123000.0,18.3618,18.3618,18.2549,18.3083,123000.0
2010-07-22 12:00:00,27.4,27.44,27.33,27.34,160500.0,18.3017,18.3284,18.2549,18.2616,160500.0
2010-07-22 12:30:00,27.35,27.44,27.34,27.39,179600.0,18.2683,18.3284,18.2616,18.295,179600.0
2010-07-22 13:00:00,27.39,27.41,27.35,27.35,166500.0,18.295,18.3083,18.2683,18.2683,166500.0
2010-07-22 13:30:00,27.35,27.37,27.33,27.33,78500.0,18.2683,18.2816,18.2549,18.2549,78500.0
2010-07-22 14:00:00,27.33,27.47,27.32,27.46,309000.0,18.2549,18.3484,18.2482,18.3417,309000.0
2010-07-22 14:30:00,27.46,27.47,27.41,27.45,175300.0,18.3417,18.3484,18.3083,18.3351,175300.0
2010-07-22 15:00:00,27.46,27.48,27.4,27.45,202200.0,18.3417,18.3551,18.3017,18.3351,202200.0
2010-07-22 15:30:00,27.44,27.46,27.3,27.45,760900.0,18.3284,18.3417,18.2349,18.3351,760900.0
2010-07-23 09:30:00,27.46,27.67,27.33,27.57,228000.0,18.3417,18.482,18.2549,18.4152,228000.0
2010-07-23 10:00:00,27.58,27.68,27.57,27.66,303100.0,18.4219,18.4887,18.4152,18.4753,303100.0
2010-07-23 10:30:00,27.67,27.71,27.57,27.58,275200.0,18.482,18.5087,18.4152,18.4219,275200.0
2010-07-23 11:00:00,27.57,27.62,27.53,27.61,484200.0,18.4152,18.4486,18.3885,18.4419,484200.0
2010-07-23 11:30:00,27.61,27.63,27.5,27.57,436100.0,18.4419,18.4553,18.3685,18.4152,436100.0
2010-07-23 12:00:00,27.57,27.64,27.48,27.53,529000.0,18.4152,18.462,18.3551,18.3885,529000.0
2010-07-23 12:30:00,27.53,27.55,27.39,27.46,180100.0,18.3885,18.4019,18.295,18.3417,180100.0
2010-07-23 13:00:00,27.47,27.61,27.44,27.57,210700.0,18.3484,18.4419,18.3284,18.4152,210700.0
2010-07-23 13:30:00,27.58,27.61,27.49,27.53,326300.0,18.4219,18.4419,18.3618,18.3885,326300.0
2010-07-23 14:00:00,27.53,27.6,27.52,27.57,228400.0,18.3885,18.4353,18.3818,18.4152,228400.0
2010-07-23 14:30:00,27.57,27.59,27.51,27.53,278700.0,18.4152,18.4286,18.3751,18.3885,278700.0
2010-07-23 15:00:00,27.54,27.57,27.49,27.54,319700.0,18.3952,18.4152,18.3618,18.3952,319700.0
2010-07-23 15:30:00,27.54,27.63,27.46,27.62,914700.0,18.3952,18.4553,18.3417,18.4486,914700.0
2010-07-26 09:30:00,27.6,27.85,27.59,27.78,287900.0,18.4353,18.6022,18.4286,18.5555,287900.0
2010-07-26 10:00:00,27.8,27.98,27.8,27.95,272400.0,18.5688,18.6891,18.5688,18.669,272400.0
2010-07-26 10:30:00,27.95,27.96,27.75,27.77,206500.0,18.669,18.6757,18.5354,18.5488,206500.0
2010-07-26 11:00:00,27.77,27.8,27.71,27.72,270700.0,18.5488,18.5688,18.5087,18.5154,270700.0
2010-07-26 11:30:00,27.72,27.76,27.71,27.74,134500.0,18.5154,18.5421,18.5087,18.5288,134500.0
2010-07-26 12:00:00,27.74,27.75,27.68,27.7,173800.0,18.5288,18.5354,18.4887,18.5021,173800.0
2010-07-26 12:30:00,27.7,27.71,27.65,27.7,156000.0,18.5021,18.5087,18.4687,18.5021,156000.0
2010-07-26 13:00:00,27.7,27.75,27.68,27.7,142000.0,18.5021,18.5354,18.4887,18.5021,142000.0
2010-07-26 13:30:00,27.69,27.7,27.69,27.7,128900.0,18.4954,18.5021,18.4954,18.5021,128900.0
2010-07-26 14:00:00,27.7,27.7,27.65,27.67,104400.0,18.5021,18.5021,18.4687,18.482,104400.0
2010-07-26 14:30:00,27.67,27.7,27.66,27.69,228800.0,18.482,18.5021,18.4753,18.4954,228800.0
2010-07-26 15:00:00,27.7,27.85,27.69,27.84,568900.0,18.5021,18.6022,18.4954,18.5956,568900.0
2010-07-26 15:30:00,27.84,27.84,27.73,27.81,806800.0,18.5956,18.5956,18.5221,18.5755,806800.0
2010-07-27 09:30:00,27.96,28.15,27.9,28.05,708600.0,18.6757,18.8026,18.6356,18.7358,708600.0
2010-07-27 10:00:00,28.06,28.21,28.03,28.19,624900.0,18.7425,18.8427,18.7225,18.8293,624900.0
2010-07-27 10:30:00,28.19,28.21,28.05,28.05,377200.0,18.8293,18.8427,18.7358,18.7358,377200.0
2010-07-27 11:00:00,28.05,28.09,27.89,28.03,712000.0,18.7358,18.7625,18.629,18.7225,712000.0
2010-07-27 11:30:00,28.03,28.12,27.99,28.0,207300.0,18.7225,18.7826,18.6958,18.7024,207300.0
2010-07-27 12:00:00,27.99,28.05,27.96,28.04,105900.0,18.6958,18.7358,18.6757,18.7292,105900.0
2010-07-27 12:30:00,28.04,28.06,27.92,27.95,627800.0,18.7292,18.7425,18.649,18.669,627800.0
2010-07-27 13:00:00,27.95,27.97,27.87,27.9,169800.0,18.669,18.6824,18.6156,18.6356,169800.0
2010-07-27 13:30:00,27.89,27.9,27.78,27.84,202100.0,18.629,18.6356,18.5555,18.5956,202100.0
2010-07-27 14:00:00,27.83,27.88,27.8,27.87,140900.0,18.5889,18.6223,18.5688,18.6156,140900.0
2010-07-27 14:30:00,27.87,27.87,27.78,27.79,176800.0,18.6156,18.6156,18.5555,18.5622,176800.0
2010-07-27 15:00:00,27.79,27.91,27.78,27.91,256000.0,18.5622,18.6423,18.5555,18.6423,256000.0
2010-07-27 15:30:00,27.91,27.91,27.82,27.84,833000.0,18.6423,18.6423,18.5822,18.5956,833000.0
2010-07-28 09:30:00,27.87,27.94,27.71,27.81,208300.0,18.6156,18.6624,18.5087,18.5755,208300.0
2010-07-28 10:00:00,27.81,27.87,27.76,27.86,304400.0,18.5755,18.6156,18.5421,18.6089,304400.0
2010-07-28 10:30:00,27.86,27.99,27.84,27.95,188300.0,18.6089,18.6958,18.5956,18.669,188300.0
2010-07-28 11:00:00,27.95,27.99,27.78,27.82,330000.0,18.669,18.6958,18.5555,18.5822,330000.0
2010-07-28 11:30:00,27.81,27.81,27.69,27.74,165700.0,18.5755,18.5755,18.4954,18.5288,165700.0
2010-07-28 12:00:00,27.73,27.83,27.72,27.81,76800.0,18.5221,18.5889,18.5154,18.5755,76800.0
2010-07-28 12:30:00,27.81,27.89,27.8,27.84,106200.0,18.5755,18.629,18.5688,18.5956,106200.0
2010-07-28 13:00:00,27.84,27.92,27.83,27.88,145100.0,18.5956,18.649,18.5889,18.6223,145100.0
2010-07-28 13:30:00,27.87,27.87,27.8,27.8,98000.0,18.6156,18.6156,18.5688,18.5688,98000.0
2010-07-28 14:00:00,27.8,27.83,27.66,27.71,171800.0,18.5688,18.5889,18.4753,18.5087,171800.0
2010-07-28 14:30:00,27.71,27.76,27.69,27.73,174300.0,18.5087,18.5421,18.4954,18.5221,174300.0
2010-07-28 15:00:00,27.74,27.75,27.62,27.66,253400.0,18.5288,18.5354,18.4486,18.4753,253400.0
2010-07-28 15:30:00,27.67,27.7,27.6,27.64,658400.0,18.482,18.5021,18.4353,18.462,658400.0
2010-07-29 09:30:00,27.28,27.45,26.85,26.85,986500.0,18.2215,18.3351,17.9343,17.9343,986500.0
2010-07-29 10:00:00,26.85,27.08,26.84,27.0,826300.0,17.9343,18.0879,17.9276,18.0345,826300.0
2010-07-29 10:30:00,27.0,27.07,26.97,27.03,882800.0,18.0345,18.0812,18.0145,18.0545,882800.0
2010-07-29 11:00:00,27.04,27.12,27.02,27.05,657700.0,18.0612,18.1146,18.0478,18.0679,657700.0
2010-07-29 11:30:00,27.05,27.06,26.95,26.98,734500.0,18.0679,18.0746,18.0011,18.0211,734500.0
2010-07-29 12:00:00,26.98,27.08,26.96,27.06,336000.0,18.0211,18.0879,18.0078,18.0746,336000.0
2010-07-29 12:30:00,27.06,27.14,27.02,27.13,539200.0,18.0746,18.128,18.0478,18.1213,539200.0
2010-07-29 13:00:00,27.12,27.17,27.05,27.14,526000.0,18.1146,18.148,18.0679,18.128,526000.0
2010-07-29 13:30:00,27.14,27.19,27.08,27.1,553200.0,18.128,18.1614,18.0879,18.1013,553200.0
2010-07-29 14:00:00,27.1,27.11,27.07,27.09,718200.0,18.1013,18.108,18.0812,18.0946,718200.0
2010-07-29 14:30:00,27.09,27.15,27.07,27.09,671100.0,18.0946,18.1347,18.0812,18.0946,671100.0
2010-07-29 15:00:00,27.09,27.11,27.01,27.03,709900.0,18.0946,18.108,18.0412,18.0545,709900.0
2010-07-29 15:30:00,27.03,27.08,26.96,26.98,2123600.0,18.0545,18.0879,18.0078,18.0211,2123600.0
2010-07-30 09:30:00,26.9,27.18,26.5,27.15,780300.0,17.9677,18.1547,17.7005,18.1347,780300.0
2010-07-30 10:00:00,27.15,27.23,27.06,27.17,703300.0,18.1347,18.1881,18.0746,18.148,703300.0
2010-07-30 10:30:00,27.17,27.31,27.16,27.2,395300.0,18.148,18.2416,18.1414,18.1681,395300.0
2010-07-30 11:00:00,27.19,27.25,27.11,27.11,369000.0,18.1614,18.2015,18.108,18.108,369000.0
2010-07-30 11:30:00,27.12,27.32,27.11,27.32,378600.0,18.1146,18.2482,18.108,18.2482,378600.0
2010-07-30 12:00:00,27.32,27.35,27.19,27.2,178300.0,18.2482,18.2683,18.1614,18.1681,178300.0
2010-07-30 12:30:00,27.21,27.22,27.15,27.2,166800.0,18.1748,18.1814,18.1347,18.1681,166800.0
2010-07-30 13:00:00,27.2,27.25,27.16,27.16,253800.0,18.1681,18.2015,18.1414,18.1414,253800.0
2010-07-30 13:30:00,27.16,27.22,27.09,27.14,233800.0,18.1414,18.1814,18.0946,18.128,233800.0
2010-07-30 14:00:00,27.14,27.44,27.14,27.4,474100.0,18.128,18.3284,18.128,18.3017,474100.0
2010-07-30 14:30:00,27.4,27.47,27.3,27.3,346000.0,18.3017,18.3484,18.2349,18.2349,346000.0
2010-07-30 15:00:00,27.3,27.53,27.3,27.47,553400.0,18.2349,18.3885,18.2349,18.3484,553400.0
2010-07-30 15:30:00,27.47,27.49,27.35,27.35,1090400.0,18.3484,18.3618,18.2683,18.2683,1090400.0
2010-08-02 09:30:00,27.64,27.85,27.58,27.8,461500.0,18.462,18.6022,18.4219,18.5688,461500.0
2010-08-02 10:00:00,27.8,28.09,27.8,28.05,615900.0,18.5688,18.7625,18.5688,18.7358,615900.0
2010-08-02 10:30:00,28.05,28.34,27.99,28.21,831600.0,18.7358,18.9295,18.6958,18.8427,831600.0
2010-08-02 11:00:00,28.22,28.3,28.03,28.27,672100.0,18.8494,18.9028,18.7225,18.8828,672100.0
2010-08-02 11:30:00,28.28,28.28,28.1,28.19,414100.0,18.8895,18.8895,18.7692,18.8293,414100.0
2010-08-02 12:00:00,28.18,28.18,28.05,28.06,193900.0,18.8227,18.8227,18.7358,18.7425,193900.0
2010-08-02 12:30:00,28.05,28.24,28.05,28.23,277700.0,18.7358,18.8627,18.7358,18.8561,277700.0
2010-08-02 13:00:00,28.23,28.29,28.16,28.17,380400.0,18.8561,18.8961,18.8093,18.816,380400.0
2010-08-02 13:30:00,28.17,28.2,28.08,28.1,306400.0,18.816,18.836,18.7559,18.7692,306400.0
2010-08-02 14:00:00,28.1,28.2,28.1,28.13,260200.0,18.7692,18.836,18.7692,18.7893,260200.0
2010-08-02 14:30:00,28.14,28.32,28.14,28.23,411200.0,18.7959,18.9162,18.7959,18.8561,411200.0
2010-08-02 15:00:00,28.23,28.39,28.18,28.31,851900.0,18.8561,18.9629,18.8227,18.9095,851900.0
2010-08-02 15:30:00,28.31,28.36,28.25,28.33,1160600.0,18.9095,18.9429,18.8694,18.9229,1160600.0
2010-08-03 09:30:00,28.59,29.1,28.52,28.64,1751300.0,19.0965,19.4372,19.0498,19.1299,1751300.0
2010-08-03 10:00:00,28.64,29.04,28.46,28.97,871800.0,19.1299,19.3971,19.0097,19.3503,871800.0
2010-08-03 10:30:00,28.95,29.01,28.75,28.99,413200.0,19.337,19.3771,19.2034,19.3637,413200.0
2010-08-03 11:00:00,28.99,29.17,28.92,29.0,648500.0,19.3637,19.4839,19.3169,19.3704,648500.0
2010-08-03 11:30:00,28.99,29.12,28.91,28.94,349700.0,19.3637,19.4505,19.3103,19.3303,349700.0
2010-08-03 12:00:00,28.94,28.96,28.76,28.76,364900.0,19.3303,19.3437,19.2101,19.2101,364900.0
2010-08-03 12:30:00,28.77,28.77,28.62,28.63,177400.0,19.2168,19.2168,19.1166,19.1232,177400.0
2010-08-03 13:00:00,28.64,28.74,28.58,28.73,205100.0,19.1299,19.1967,19.0898,19.19,205100.0
2010-08-03 13:30:00,28.73,28.73,28.57,28.62,199600.0,19.19,19.19,19.0832,19.1166,199600.0
2010-08-03 14:00:00,28.61,28.65,28.56,28.63,269800.0,19.1099,19.1366,19.0765,19.1232,269800.0
2010-08-03 14:30:00,28.64,28.64,28.48,28.51,246600.0,19.1299,19.1299,19.023,19.0431,246600.0
2010-08-03 15:00:00,28.52,28.52,28.43,28.45,499500.0,19.0498,19.0498,18.9897,19.003,499500.0
2010-08-03 15:30:00,28.45,28.49,28.41,28.48,824100.0,19.003,19.0297,18.9763,19.023,824100.0
2010-08-04 09:30:00,28.51,28.74,28.37,28.7,570300.0,19.0431,19.1967,18.9496,19.17,570300.0
2010-08-04 10:00:00,28.7,28.75,28.45,28.45,449200.0,19.17,19.2034,19.003,19.003,449200.0
2010-08-04 10:30:00,28.45,28.47,28.26,28.35,333500.0,19.003,19.0164,18.8761,18.9362,333500.0
2010-08-04 11:00:00,28.35,28.5,28.33,28.49,189900.0,18.9362,19.0364,18.9229,19.0297,189900.0
2010-08-04 11:30:00,28.48,28.67,28.45,28.58,285700.0,19.023,19.15,19.003,19.0898,285700.0
2010-08-04 12:00:00,28.57,28.63,28.54,28.6,233800.0,19.0832,19.1232,19.0631,19.1032,233800.0
2010-08-04 12:30:00,28.59,28.62,28.52,28.59,184600.0,19.0965,19.1166,19.0498,19.0965,184600.0
2010-08-04 13:00:00,28.59,28.64,28.53,28.57,153300.0,19.0965,19.1299,19.0564,19.0832,153300.0
2010-08-04 13:30:00,28.57,28.62,28.49,28.57,203400.0,19.0832,19.1166,19.0297,19.0832,203400.0
2010-08-04 14:00:00,28.57,28.65,28.52,28.53,218300.0,19.0832,19.1366,19.0498,19.0564,218300.0
2010-08-04 14:30:00,28.53,28.61,28.49,28.59,268200.0,19.0564,19.1099,19.0297,19.0965,268200.0
2010-08-04 15:00:00,28.59,28.62,28.53,28.57,362900.0,19.0965,19.1166,19.0564,19.0832,362900.0
2010-08-04 15:30:00,28.58,28.61,28.55,28.6,797500.0,19.0898,19.1099,19.0698,19.1032,797500.0
2010-08-05 09:30:00,28.76,29.72,28.76,29.61,1892700.0,19.2101,19.8513,19.2101,19.7778,1892700.0
2010-08-05 10:00:00,29.61,29.97,29.61,29.92,1485700.0,19.7778,20.0183,19.7778,19.9849,1485700.0
2010-08-05 10:30:00,29.92,29.96,29.82,29.91,1042600.0,19.9849,20.0116,19.9181,19.9782,1042600.0
2010-08-05 11:00:00,29.91,30.11,29.89,30.09,1552500.0,19.9782,20.1118,19.9648,20.0984,1552500.0
2010-08-05 11:30:00,30.09,30.17,30.01,30.09,726400.0,20.0984,20.1519,20.045,20.0984,726400.0
2010-08-05 12:00:00,30.08,30.25,30.08,30.2,748600.0,20.0918,20.2053,20.0918,20.1719,748600.0
2010-08-05 12:30:00,30.21,30.24,30.15,30.16,1290600.0,20.1786,20.1986,20.1385,20.1452,1290600.0
2010-08-05 13:00:00,30.16,30.22,30.13,30.16,1200600.0,20.1452,20.1853,20.1252,20.1452,1200600.0
2010-08-05 13:30:00,30.16,30.4,30.13,30.37,1187200.0,20.1452,20.3055,20.1252,20.2855,1187200.0
2010-08-05 14:00:00,30.37,30.39,30.23,30.26,633300.0,20.2855,20.2988,20.1919,20.212,633300.0
2010-08-05 14:30:00,30.25,30.36,30.22,30.34,680900.0,20.2053,20.2788,20.1853,20.2654,680900.0
2010-08-05 15:00:00,30.33,30.37,30.24,30.29,867500.0,20.2587,20.2855,20.1986,20.232,867500.0
2010-08-05 15:30:00,30.3,30.31,30.15,30.27,2664400.0,20.2387,20.2454,20.1385,20.2187,2664400.0
2010-08-06 09:30:00,30.42,30.98,30.3,30.73,2052100.0,20.3189,20.6929,20.2387,20.5259,2052100.0
2010-08-06 10:00:00,30.73,30.76,30.55,30.64,1062700.0,20.5259,20.546,20.4057,20.4658,1062700.0
2010-08-06 10:30:00,30.64,30.66,30.12,30.25,1678800.0,20.4658,20.4792,20.1185,20.2053,1678800.0
2010-08-06 11:00:00,30.26,30.4,30.22,30.37,731800.0,20.212,20.3055,20.1853,20.2855,731800.0
2010-08-06 11:30:00,30.37,30.4,30.16,30.2,409700.0,20.2855,20.3055,20.1452,20.1719,409700.0
2010-08-06 12:00:00,30.2,30.21,30.01,30.01,489000.0,20.1719,20.1786,20.045,20.045,489000.0
2010-08-06 12:30:00,30.01,30.2,30.01,30.13,335700.0,20.045,20.1719,20.045,20.1252,335700.0
2010-08-06 13:00:00,30.13,30.14,30.02,30.02,253400.0,20.1252,20.1318,20.0517,20.0517,253400.0
2010-08-06 13:30:00,30.03,30.09,29.97,30.08,574800.0,20.0584,20.0984,20.0183,20.0918,574800.0
2010-08-06 14:00:00,30.09,30.12,30.01,30.11,708300.0,20.0984,20.1185,20.045,20.1118,708300.0
2010-08-06 14:30:00,30.11,30.24,30.04,30.21,506400.0,20.1118,20.1986,20.065,20.1786,506400.0
2010-08-06 15:00:00,30.22,30.27,30.11,30.15,1146200.0,20.1853,20.2187,20.1118,20.1385,1146200.0
2010-08-06 15:30:00,30.16,30.22,30.1,30.16,1800000.0,20.1452,20.1853,20.1051,20.1452,1800000.0
2010-08-09 09:30:00,30.1,30.29,29.83,29.94,689700.0,20.1051,20.232,19.9248,19.9982,689700.0
2010-08-09 10:00:00,29.93,30.02,29.86,29.94,647200.0,19.9916,20.0517,19.9448,19.9982,647200.0
2010-08-09 10:30:00,29.94,30.22,29.94,30.21,311500.0,19.9982,20.1853,19.9982,20.1786,311500.0
2010-08-09 11:00:00,30.21,30.24,30.15,30.2,203800.0,20.1786,20.1986,20.1385,20.1719,203800.0
2010-08-09 11:30:00,30.2,30.25,30.11,30.11,204700.0,20.1719,20.2053,20.1118,20.1118,204700.0
2010-08-09 12:00:00,30.12,30.16,30.1,30.14,143100.0,20.1185,20.1452,20.1051,20.1318,143100.0
2010-08-09 12:30:00,30.13,30.28,30.13,30.26,210400.0,20.1252,20.2253,20.1252,20.212,210400.0
2010-08-09 13:00:00,30.26,30.3,30.21,30.24,162900.0,20.212,20.2387,20.1786,20.1986,162900.0
2010-08-09 13:30:00,30.24,30.5,30.24,30.5,381900.0,20.1986,20.3723,20.1986,20.3723,381900.0
2010-08-09 14:00:00,30.5,30.51,30.4,30.41,367200.0,20.3723,20.379,20.3055,20.3122,367200.0
2010-08-09 14:30:00,30.41,30.5,30.4,30.49,289200.0,20.3122,20.3723,20.3055,20.3656,289200.0
2010-08-09 15:00:00,30.49,30.54,30.42,30.53,414200.0,20.3656,20.399,20.3189,20.3923,414200.0
2010-08-09 15:30:00,30.53,30.64,30.51,30.62,1587000.0,20.3923,20.4658,20.379,20.4524,1587000.0
2010-08-10 09:30:00,30.26,30.72,30.24,30.41,840700.0,20.212,20.5192,20.1986,20.3122,840700.0
2010-08-10 10:00:00,30.42,30.6,30.39,30.46,521600.0,20.3189,20.4391,20.2988,20.3456,521600.0
2010-08-10 10:30:00,30.46,30.46,30.41,30.43,238800.0,20.3456,20.3456,20.3122,20.3255,238800.0
2010-08-10 11:00:00,30.43,30.46,30.42,30.42,160000.0,20.3255,20.3456,20.3189,20.3189,160000.0
2010-08-10 11:30:00,30.43,30.53,30.36,30.53,224800.0,20.3255,20.3923,20.2788,20.3923,224800.0
2010-08-10 12:00:00,30.52,30.53,30.47,30.49,153900.0,20.3857,20.3923,20.3523,20.3656,153900.0
2010-08-10 12:30:00,30.5,30.51,30.42,30.47,102800.0,20.3723,20.379,20.3189,20.3523,102800.0
2010-08-10 13:00:00,30.46,30.47,30.34,30.35,155200.0,20.3456,20.3523,20.2654,20.2721,155200.0
2010-08-10 13:30:00,30.34,30.46,30.33,30.44,120500.0,20.2654,20.3456,20.2587,20.3322,120500.0
2010-08-10 14:00:00,30.44,30.73,30.44,30.65,487300.0,20.3322,20.5259,20.3322,20.4725,487300.0
2010-08-10 14:30:00,30.66,30.79,30.66,30.7,308300.0,20.4792,20.566,20.4792,20.5059,308300.0
2010-08-10 15:00:00,30.71,30.77,30.54,30.64,252200.0,20.5126,20.5526,20.399,20.4658,252200.0
2010-08-10 15:30:00,30.64,30.77,30.63,30.66,588600.0,20.4658,20.5526,20.4591,20.4792,588600.0
2010-08-11 09:30:00,30.03,30.29,29.88,30.01,646100.0,20.0584,20.232,19.9582,20.045,646100.0
2010-08-11 10:00:00,30.02,30.05,29.95,30.0,293800.0,20.0517,20.0717,20.0049,20.0383,293800.0
2010-08-11 10:30:00,29.99,30.02,29.82,29.83,372900.0,20.0316,20.0517,19.9181,19.9248,372900.0
2010-08-11 11:00:00,29.84,29.9,29.79,29.88,447800.0,19.9315,19.9715,19.8981,19.9582,447800.0
2010-08-11 11:30:00,29.88,29.97,29.88,29.97,241700.0,19.9582,20.0183,19.9582,20.0183,241700.0
2010-08-11 12:00:00,29.96,30.0,29.91,29.99,220200.0,20.0116,20.0383,19.9782,20.0316,220200.0
2010-08-11 12:30:00,29.99,30.0,29.88,29.89,254400.0,20.0316,20.0383,19.9582,19.9648,254400.0
2010-08-11 13:00:00,29.89,29.95,29.89,29.92,165900.0,19.9648,20.0049,19.9648,19.9849,165900.0
2010-08-11 13:30:00,29.92,29.95,29.89,29.92,125800.0,19.9849,20.0049,19.9648,19.9849,125800.0
2010-08-11 14:00:00,29.92,29.98,29.92,29.98,147200.0,19.9849,20.025,19.9849,20.025,147200.0
2010-08-11 14:30:00,29.98,29.98,29.82,29.82,255700.0,20.025,20.025,19.9181,19.9181,255700.0
2010-08-11 15:00:00,29.83,29.87,29.82,29.85,321000.0,19.9248,19.9515,19.9181,19.9381,321000.0
2010-08-11 15:30:00,29.85,29.91,29.83,29.84,1220000.0,19.9381,19.9782,19.9248,19.9315,1220000.0
2010-08-12 09:30:00,29.64,30.01,29.59,29.94,858900.0,19.7979,20.045,19.7645,19.9982,858900.0
2010-08-12 10:00:00,29.94,30.0,29.82,29.93,513100.0,19.9982,20.0383,19.9181,19.9916,513100.0
2010-08-12 10:30:00,29.92,30.25,29.92,30.13,419200.0,19.9849,20.2053,19.9849,20.1252,419200.0
2010-08-12 11:00:00,30.13,30.19,30.03,30.19,180900.0,20.1252,20.1652,20.0584,20.1652,180900.0
2010-08-12 11:30:00,30.19,30.27,30.15,30.22,203400.0,20.1652,20.2187,20.1385,20.1853,203400.0
2010-08-12 12:00:00,30.21,30.32,30.13,30.3,192300.0,20.1786,20.2521,20.1252,20.2387,192300.0
2010-08-12 12:30:00,30.29,30.57,30.29,30.57,462100.0,20.232,20.4191,20.232,20.4191,462100.0
2010-08-12 13:00:00,30.57,30.62,30.43,30.44,320800.0,20.4191,20.4524,20.3255,20.3322,320800.0
2010-08-12 13:30:00,30.44,30.48,30.33,30.35,325000.0,20.3322,20.3589,20.2587,20.2721,325000.0
2010-08-12 14:00:00,30.34,30.4,30.33,30.37,197000.0,20.2654,20.3055,20.2587,20.2855,197000.0
2010-08-12 14:30:00,30.37,30.41,30.33,30.37,274600.0,20.2855,20.3122,20.2587,20.2855,274600.0
2010-08-12 15:00:00,30.37,30.5,30.37,30.44,390600.0,20.2855,20.3723,20.2855,20.3322,390600.0
2010-08-12 15:30:00,30.45,30.62,30.44,30.6,1616300.0,20.3389,20.4524,20.3322,20.4391,1616300.0
2010-08-13 09:30:00,30.59,30.78,30.59,30.7,958700.0,20.4324,20.5593,20.4324,20.5059,958700.0
2010-08-13 10:00:00,30.7,30.71,30.27,30.36,667700.0,20.5059,20.5126,20.2187,20.2788,667700.0
2010-08-13 10:30:00,30.36,30.47,30.32,30.47,392600.0,20.2788,20.3523,20.2521,20.3523,392600.0
2010-08-13 11:00:00,30.46,30.47,30.36,30.36,224900.0,20.3456,20.3523,20.2788,20.2788,224900.0
2010-08-13 11:30:00,30.36,30.4,30.26,30.27,303200.0,20.2788,20.3055,20.212,20.2187,303200.0
2010-08-13 12:00:00,30.27,30.3,30.24,30.26,261200.0,20.2187,20.2387,20.1986,20.212,261200.0
2010-08-13 12:30:00,30.25,30.28,30.1,30.28,317400.0,20.2053,20.2253,20.1051,20.2253,317400.0
2010-08-13 13:00:00,30.28,30.3,30.24,30.24,264200.0,20.2253,20.2387,20.1986,20.1986,264200.0
2010-08-13 13:30:00,30.25,30.63,30.21,30.21,168900.0,20.2053,20.4591,20.1786,20.1786,168900.0
2010-08-13 14:00:00,30.22,30.22,30.09,30.11,308300.0,20.1853,20.1853,20.0984,20.1118,308300.0
2010-08-13 14:30:00,30.11,30.11,29.99,30.05,406600.0,20.1118,20.1118,20.0316,20.0717,406600.0
2010-08-13 15:00:00,30.05,30.12,30.05,30.07,326600.0,20.0717,20.1185,20.0717,20.0851,326600.0
2010-08-13 15:30:00,30.07,30.1,29.99,30.02,1030700.0,20.0851,20.1051,20.0316,20.0517,1030700.0
2010-08-16 09:30:00,29.89,30.01,29.69,29.95,312800.0,19.9648,20.045,19.8313,20.0049,312800.0
2010-08-16 10:00:00,29.95,29.96,29.8,29.8,455600.0,20.0049,20.0116,19.9047,19.9047,455600.0
2010-08-16 10:30:00,29.81,29.94,29.79,29.9,440100.0,19.9114,19.9982,19.8981,19.9715,440100.0
2010-08-16 11:00:00,29.9,30.0,29.85,29.95,346900.0,19.9715,20.0383,19.9381,20.0049,346900.0
2010-08-16 11:30:00,29.94,30.07,29.94,30.06,188400.0,19.9982,20.0851,19.9982,20.0784,188400.0
2010-08-16 12:00:00,30.05,30.14,29.99,30.14,195100.0,20.0717,20.1318,20.0316,20.1318,195100.0
2010-08-16 12:30:00,30.15,30.15,30.08,30.13,135700.0,20.1385,20.1385,20.0918,20.1252,135700.0
2010-08-16 13:00:00,30.13,30.24,30.12,30.19,378100.0,20.1252,20.1986,20.1185,20.1652,378100.0
2010-08-16 13:30:00,30.18,30.21,30.07,30.08,156400.0,20.1586,20.1786,20.0851,20.0918,156400.0
2010-08-16 14:00:00,30.08,30.21,30.08,30.17,187300.0,20.0918,20.1786,20.0918,20.1519,187300.0
2010-08-16 14:30:00,30.17,30.18,29.97,30.0,280900.0,20.1519,20.1586,20.0183,20.0383,280900.0
2010-08-16 15:00:00,30.0,30.02,29.94,30.0,364700.0,20.0383,20.0517,19.9982,20.0383,364700.0
2010-08-16 15:30:00,30.0,30.05,29.99,30.02,895400.0,20.0383,20.0717,20.0316,20.0517,895400.0
2010-08-17 09:30:00,30.42,30.67,30.07,30.56,747700.0,20.4179,20.5857,20.183,20.5118,747700.0
2010-08-17 10:00:00,30.56,30.6,30.43,30.45,428200.0,20.5118,20.5387,20.4246,20.438,428200.0
2010-08-17 10:30:00,30.45,30.5,30.38,30.45,312100.0,20.438,20.4716,20.391,20.438,312100.0
2010-08-17 11:00:00,30.45,30.74,30.44,30.67,474300.0,20.438,20.6327,20.4313,20.5857,474300.0
2010-08-17 11:30:00,30.68,30.76,30.67,30.69,275600.0,20.5924,20.6461,20.5857,20.5991,275600.0
2010-08-17 12:00:00,30.7,30.73,30.65,30.73,184000.0,20.6058,20.626,20.5723,20.626,184000.0
2010-08-17 12:30:00,30.73,30.82,30.71,30.79,374200.0,20.626,20.6864,20.6125,20.6662,374200.0
2010-08-17 13:00:00,30.79,30.96,30.78,30.82,414300.0,20.6662,20.7803,20.6595,20.6864,414300.0
2010-08-17 13:30:00,30.83,30.9,30.82,30.85,167000.0,20.6931,20.7401,20.6864,20.7065,167000.0
2010-08-17 14:00:00,30.86,30.86,30.81,30.86,194600.0,20.7132,20.7132,20.6796,20.7132,194600.0
2010-08-17 14:30:00,30.86,30.89,30.85,30.88,212200.0,20.7132,20.7333,20.7065,20.7266,212200.0
2010-08-17 15:00:00,30.88,30.89,30.81,30.82,434100.0,20.7266,20.7333,20.6796,20.6864,434100.0
2010-08-17 15:30:00,30.83,30.85,30.75,30.78,1224200.0,20.6931,20.7065,20.6394,20.6595,1224200.0
2010-08-18 09:30:00,31.0,31.09,30.68,30.76,744000.0,20.8072,20.8676,20.5924,20.6461,744000.0
2010-08-18 10:00:00,30.77,30.92,30.76,30.8,622600.0,20.6528,20.7535,20.6461,20.6729,622600.0
2010-08-18 10:30:00,30.8,30.81,30.64,30.73,190300.0,20.6729,20.6796,20.5655,20.626,190300.0
2010-08-18 11:00:00,30.74,30.75,30.58,30.68,216100.0,20.6327,20.6394,20.5253,20.5924,216100.0
2010-08-18 11:30:00,30.68,30.73,30.64,30.66,187000.0,20.5924,20.626,20.5655,20.579,187000.0
2010-08-18 12:00:00,30.65,30.72,30.64,30.69,207100.0,20.5723,20.6192,20.5655,20.5991,207100.0
2010-08-18 12:30:00,30.69,30.8,30.68,30.78,237100.0,20.5991,20.6729,20.5924,20.6595,237100.0
2010-08-18 13:00:00,30.78,30.88,30.78,30.87,180600.0,20.6595,20.7266,20.6595,20.7199,180600.0
2010-08-18 13:30:00,30.87,30.9,30.8,30.8,128600.0,20.7199,20.7401,20.6729,20.6729,128600.0
2010-08-18 14:00:00,30.81,30.82,30.78,30.8,271700.0,20.6796,20.6864,20.6595,20.6729,271700.0
2010-08-18 14:30:00,30.81,30.86,30.79,30.86,191500.0,20.6796,20.7132,20.6662,20.7132,191500.0
2010-08-18 15:00:00,30.85,30.88,30.78,30.78,297900.0,20.7065,20.7266,20.6595,20.6595,297900.0
2010-08-18 15:30:00,30.78,30.84,30.72,30.73,818600.0,20.6595,20.6998,20.6192,20.626,818600.0
2010-08-19 09:30:00,30.77,30.86,30.65,30.85,712800.0,20.6528,20.7132,20.5723,20.7065,712800.0
2010-08-19 10:00:00,30.84,30.84,30.53,30.62,647700.0,20.6998,20.6998,20.4917,20.5521,647700.0
2010-08-19 10:30:00,30.62,30.7,30.55,30.56,365900.0,20.5521,20.6058,20.5051,20.5118,365900.0
2010-08-19 11:00:00,30.57,30.57,30.42,30.44,202300.0,20.5186,20.5186,20.4179,20.4313,202300.0
2010-08-19 11:30:00,30.44,30.45,30.24,30.35,269400.0,20.4313,20.438,20.2971,20.3709,269400.0
2010-08-19 12:00:00,30.35,30.42,30.3,30.4,238800.0,20.3709,20.4179,20.3373,20.4045,238800.0
2010-08-19 12:30:00,30.4,30.41,30.32,30.4,242500.0,20.4045,20.4112,20.3508,20.4045,242500.0
2010-08-19 13:00:00,30.4,30.44,30.38,30.4,116600.0,20.4045,20.4313,20.391,20.4045,116600.0
2010-08-19 13:30:00,30.4,30.4,30.32,30.33,160300.0,20.4045,20.4045,20.3508,20.3575,160300.0
2010-08-19 14:00:00,30.32,30.34,30.27,30.32,333500.0,20.3508,20.3642,20.3172,20.3508,333500.0
2010-08-19 14:30:00,30.33,30.36,30.26,30.3,307300.0,20.3575,20.3776,20.3105,20.3373,307300.0
2010-08-19 15:00:00,30.3,30.42,30.28,30.39,402300.0,20.3373,20.4179,20.3239,20.3977,402300.0
2010-08-19 15:30:00,30.39,30.4,30.22,30.23,840500.0,20.3977,20.4045,20.2836,20.2904,840500.0
2010-08-20 09:30:00,30.17,30.67,30.13,30.66,1414600.0,20.2501,20.5857,20.2232,20.579,1414600.0
2010-08-20 10:00:00,30.66,30.7,30.5,30.64,368400.0,20.579,20.6058,20.4716,20.5655,368400.0
2010-08-20 10:30:00,30.65,30.73,30.55,30.62,282200.0,20.5723,20.626,20.5051,20.5521,282200.0
2010-08-20 11:00:00,30.61,30.61,30.47,30.59,212500.0,20.5454,20.5454,20.4514,20.532,212500.0
2010-08-20 11:30:00,30.6,30.7,30.59,30.63,269000.0,20.5387,20.6058,20.532,20.5588,269000.0
2010-08-20 12:00:00,30.62,30.68,30.54,30.55,176500.0,20.5521,20.5924,20.4984,20.5051,176500.0
2010-08-20 12:30:00,30.54,30.58,30.49,30.51,146300.0,20.4984,20.5253,20.4649,20.4783,146300.0
2010-08-20 13:00:00,30.51,30.54,30.47,30.47,223200.0,20.4783,20.4984,20.4514,20.4514,223200.0
2010-08-20 13:30:00,30.47,30.6,30.44,30.56,174100.0,20.4514,20.5387,20.4313,20.5118,174100.0
2010-08-20 14:00:00,30.57,30.64,30.56,30.59,249400.0,20.5186,20.5655,20.5118,20.532,249400.0
2010-08-20 14:30:00,30.58,30.64,30.54,30.56,308400.0,20.5253,20.5655,20.4984,20.5118,308400.0
2010-08-20 15:00:00,30.56,30.61,30.54,30.58,329000.0,20.5118,20.5454,20.4984,20.5253,329000.0
2010-08-20 15:30:00,30.58,30.62,30.52,30.52,1028800.0,20.5253,20.5521,20.485,20.485,1028800.0
2010-08-23 09:30:00,30.77,31.0,30.6,30.86,577400.0,20.6528,20.8072,20.5387,20.7132,577400.0
2010-08-23 10:00:00,30.84,30.87,30.75,30.83,451100.0,20.6998,20.7199,20.6394,20.6931,451100.0
2010-08-23 10:30:00,30.82,30.83,30.69,30.78,255800.0,20.6864,20.6931,20.5991,20.6595,255800.0
2010-08-23 11:00:00,30.78,30.79,30.59,30.6,227600.0,20.6595,20.6662,20.532,20.5387,227600.0
2010-08-23 11:30:00,30.6,30.6,30.47,30.47,250400.0,20.5387,20.5387,20.4514,20.4514,250400.0
2010-08-23 12:00:00,30.48,30.52,30.42,30.43,205400.0,20.4582,20.485,20.4179,20.4246,205400.0
2010-08-23 12:30:00,30.44,30.46,30.42,30.42,116000.0,20.4313,20.4447,20.4179,20.4179,116000.0
2010-08-23 13:00:00,30.42,30.48,30.37,30.48,152700.0,20.4179,20.4582,20.3843,20.4582,152700.0
2010-08-23 13:30:00,30.49,30.54,30.47,30.54,174600.0,20.4649,20.4984,20.4514,20.4984,174600.0
2010-08-23 14:00:00,30.54,30.59,30.5,30.54,129600.0,20.4984,20.532,20.4716,20.4984,129600.0
2010-08-23 14:30:00,30.54,30.55,30.5,30.51,105500.0,20.4984,20.5051,20.4716,20.4783,105500.0
2010-08-23 15:00:00,30.51,30.54,30.43,30.43,244300.0,20.4783,20.4984,20.4246,20.4246,244300.0
2010-08-23 15:30:00,30.43,30.44,30.31,30.33,721500.0,20.4246,20.4313,20.344,20.3575,721500.0
2010-08-24 09:30:00,29.95,30.1,29.8,29.83,398500.0,20.1024,20.2031,20.0017,20.0219,398500.0
2010-08-24 10:00:00,29.82,29.91,29.76,29.8,537400.0,20.0152,20.0756,19.9749,20.0017,537400.0
2010-08-24 10:30:00,29.81,29.97,29.81,29.9,242800.0,20.0084,20.1158,20.0084,20.0689,242800.0
2010-08-24 11:00:00,29.9,29.92,29.82,29.92,280800.0,20.0689,20.0823,20.0152,20.0823,280800.0
2010-08-24 11:30:00,29.92,29.98,29.89,29.94,168400.0,20.0823,20.1226,20.0621,20.0957,168400.0
2010-08-24 12:00:00,29.95,29.95,29.87,29.87,141100.0,20.1024,20.1024,20.0487,20.0487,141100.0
2010-08-24 12:30:00,29.88,29.97,29.88,29.97,127600.0,20.0554,20.1158,20.0554,20.1158,127600.0
2010-08-24 13:00:00,29.97,30.1,29.96,30.04,269100.0,20.1158,20.2031,20.1091,20.1628,269100.0
2010-08-24 13:30:00,30.06,30.06,29.88,29.91,204800.0,20.1762,20.1762,20.0554,20.0756,204800.0
2010-08-24 14:00:00,29.91,30.01,29.91,29.92,219100.0,20.0756,20.1427,20.0756,20.0823,219100.0
2010-08-24 14:30:00,29.92,30.0,29.91,29.97,192500.0,20.0823,20.136,20.0756,20.1158,192500.0
2010-08-24 15:00:00,29.98,30.06,29.96,30.02,325400.0,20.1226,20.1762,20.1091,20.1494,325400.0
2010-08-24 15:30:00,30.02,30.03,29.83,29.86,1005200.0,20.1494,20.1561,20.0219,20.042,1005200.0
2010-08-25 09:30:00,29.66,29.77,29.64,29.7,607400.0,19.9078,19.9816,19.8943,19.9346,607400.0
2010-08-25 10:00:00,29.69,29.79,29.68,29.74,449000.0,19.9279,19.995,19.9212,19.9615,449000.0
2010-08-25 10:30:00,29.73,29.78,29.7,29.75,301400.0,19.9548,19.9883,19.9346,19.9682,301400.0
2010-08-25 11:00:00,29.76,29.83,29.73,29.81,237700.0,19.9749,20.0219,19.9548,20.0084,237700.0
2010-08-25 11:30:00,29.81,29.82,29.74,29.78,177100.0,20.0084,20.0152,19.9615,19.9883,177100.0
2010-08-25 12:00:00,29.77,29.78,29.74,29.75,238700.0,19.9816,19.9883,19.9615,19.9682,238700.0
2010-08-25 12:30:00,29.76,29.78,29.74,29.76,306600.0,19.9749,19.9883,19.9615,19.9749,306600.0
2010-08-25 13:00:00,29.76,29.83,29.75,29.81,204400.0,19.9749,20.0219,19.9682,20.0084,204400.0
2010-08-25 13:30:00,29.82,29.9,29.79,29.89,302500.0,20.0152,20.0689,19.995,20.0621,302500.0
2010-08-25 14:00:00,29.88,30.01,29.88,29.92,397200.0,20.0554,20.1427,20.0554,20.0823,397200.0
2010-08-25 14:30:00,29.92,30.05,29.91,30.03,263800.0,20.0823,20.1695,20.0756,20.1561,263800.0
2010-08-25 15:00:00,30.03,30.04,29.9,29.92,434900.0,20.1561,20.1628,20.0689,20.0823,434900.0
2010-08-25 15:30:00,29.93,30.13,29.92,30.11,1475800.0,20.089,20.2232,20.0823,20.2098,1475800.0
2010-08-26 09:30:00,30.34,30.35,30.03,30.14,378800.0,20.3642,20.3709,20.1561,20.2299,378800.0
2010-08-26 10:00:00,30.13,30.3,30.07,30.27,295500.0,20.2232,20.3373,20.183,20.3172,295500.0
2010-08-26 10:30:00,30.28,30.43,30.27,30.32,436600.0,20.3239,20.4246,20.3172,20.3508,436600.0
2010-08-26 11:00:00,30.32,30.32,30.09,30.16,349200.0,20.3508,20.3508,20.1964,20.2434,349200.0
2010-08-26 11:30:00,30.16,30.21,30.1,30.21,206300.0,20.2434,20.2769,20.2031,20.2769,206300.0
2010-08-26 12:00:00,30.2,30.21,30.17,30.19,105900.0,20.2702,20.2769,20.2501,20.2635,105900.0
2010-08-26 12:30:00,30.19,30.21,30.16,30.2,272900.0,20.2635,20.2769,20.2434,20.2702,272900.0
2010-08-26 13:00:00,30.2,30.25,30.12,30.2,189500.0,20.2702,20.3038,20.2165,20.2702,189500.0
2010-08-26 13:30:00,30.21,30.25,30.17,30.19,203000.0,20.2769,20.3038,20.2501,20.2635,203000.0
2010-08-26 14:00:00,30.19,30.2,30.05,30.08,278300.0,20.2635,20.2702,20.1695,20.1897,278300.0
2010-08-26 14:30:00,30.09,30.09,29.93,29.96,293400.0,20.1964,20.1964,20.089,20.1091,293400.0
2010-08-26 15:00:00,29.96,30.03,29.93,29.99,366700.0,20.1091,20.1561,20.089,20.1293,366700.0
2010-08-26 15:30:00,29.99,30.11,29.94,29.96,628600.0,20.1293,20.2098,20.0957,20.1091,628600.0
2010-08-27 09:30:00,30.2,30.27,30.03,30.11,551400.0,20.2702,20.3172,20.1561,20.2098,551400.0
2010-08-27 10:00:00,30.12,30.16,29.86,30.07,469000.0,20.2165,20.2434,20.042,20.183,469000.0
2010-08-27 10:30:00,30.07,30.16,30.05,30.15,276000.0,20.183,20.2434,20.1695,20.2367,276000.0
2010-08-27 11:00:00,30.15,30.38,30.15,30.36,598400.0,20.2367,20.391,20.2367,20.3776,598400.0
2010-08-27 11:30:00,30.36,30.41,30.33,30.4,209500.0,20.3776,20.4112,20.3575,20.4045,209500.0
2010-08-27 12:00:00,30.4,30.44,30.36,30.43,278200.0,20.4045,20.4313,20.3776,20.4246,278200.0
2010-08-27 12:30:00,30.43,30.46,30.39,30.4,129300.0,20.4246,20.4447,20.3977,20.4045,129300.0
2010-08-27 13:00:00,30.4,30.4,30.3,30.39,260600.0,20.4045,20.4045,20.3373,20.3977,260600.0
2010-08-27 13:30:00,30.4,30.6,30.39,30.6,336200.0,20.4045,20.5387,20.3977,20.5387,336200.0
2010-08-27 14:00:00,30.6,30.64,30.46,30.52,325900.0,20.5387,20.5655,20.4447,20.485,325900.0
2010-08-27 14:30:00,30.52,30.54,30.47,30.47,268900.0,20.485,20.4984,20.4514,20.4514,268900.0
2010-08-27 15:00:00,30.48,30.52,30.4,30.49,636500.0,20.4582,20.485,20.4045,20.4649,636500.0
2010-08-27 15:30:00,30.49,30.56,30.45,30.54,923600.0,20.4649,20.5118,20.438,20.4984,923600.0
2010-08-30 09:30:00,30.48,30.84,30.34,30.71,471400.0,20.4582,20.6998,20.3642,20.6125,471400.0
2010-08-30 10:00:00,30.72,30.82,30.68,30.79,338800.0,20.6192,20.6864,20.5924,20.6662,338800.0
2010-08-30 10:30:00,30.78,30.9,30.74,30.88,234200.0,20.6595,20.7401,20.6327,20.7266,234200.0
2010-08-30 11:00:00,30.88,30.9,30.71,30.73,105500.0,20.7266,20.7401,20.6125,20.626,105500.0
2010-08-30 11:30:00,30.72,30.8,30.65,30.75,183400.0,20.6192,20.6729,20.5723,20.6394,183400.0
2010-08-30 12:00:00,30.76,30.83,30.7,30.71,153400.0,20.6461,20.6931,20.6058,20.6125,153400.0
2010-08-30 12:30:00,30.7,30.75,30.66,30.68,248500.0,20.6058,20.6394,20.579,20.5924,248500.0
2010-08-30 13:00:00,30.67,30.75,30.62,30.62,117100.0,20.5857,20.6394,20.5521,20.5521,117100.0
2010-08-30 13:30:00,30.62,30.74,30.61,30.7,102100.0,20.5521,20.6327,20.5454,20.6058,102100.0
2010-08-30 14:00:00,30.69,30.75,30.66,30.75,139500.0,20.5991,20.6394,20.579,20.6394,139500.0
2010-08-30 14:30:00,30.75,30.78,30.74,30.78,238400.0,20.6394,20.6595,20.6327,20.6595,238400.0
2010-08-30 15:00:00,30.77,30.78,30.7,30.7,322700.0,20.6528,20.6595,20.6058,20.6058,322700.0
2010-08-30 15:30:00,30.71,30.71,30.55,30.55,627700.0,20.6125,20.6125,20.5051,20.5051,627700.0
2010-08-31 09:30:00,30.52,30.75,30.33,30.62,549000.0,20.485,20.6394,20.3575,20.5521,549000.0
2010-08-31 10:00:00,30.63,30.79,30.53,30.53,331700.0,20.5588,20.6662,20.4917,20.4917,331700.0
2010-08-31 10:30:00,30.53,30.62,30.46,30.61,179900.0,20.4917,20.5521,20.4447,20.5454,179900.0
2010-08-31 11:00:00,30.61,30.75,30.59,30.71,267900.0,20.5454,20.6394,20.532,20.6125,267900.0
2010-08-31 11:30:00,30.7,30.8,30.63,30.72,182600.0,20.6058,20.6729,20.5588,20.6192,182600.0
2010-08-31 12:00:00,30.73,30.78,30.72,30.74,89300.0,20.626,20.6595,20.6192,20.6327,89300.0
2010-08-31 12:30:00,30.74,30.75,30.67,30.67,99800.0,20.6327,20.6394,20.5857,20.5857,99800.0
2010-08-31 13:00:00,30.66,30.78,30.66,30.76,145500.0,20.579,20.6595,20.579,20.6461,145500.0
2010-08-31 13:30:00,30.77,30.8,30.71,30.74,134100.0,20.6528,20.6729,20.6125,20.6327,134100.0
2010-08-31 14:00:00,30.74,30.86,30.7,30.78,313700.0,20.6327,20.7132,20.6058,20.6595,313700.0
2010-08-31 14:30:00,30.78,30.8,30.68,30.73,221400.0,20.6595,20.6729,20.5924,20.626,221400.0
2010-08-31 15:00:00,30.73,30.78,30.71,30.77,306500.0,20.626,20.6595,20.6125,20.6528,306500.0
2010-08-31 15:30:00,30.76,30.89,30.72,30.79,1173100.0,20.6461,20.7333,20.6192,20.6662,1173100.0
2010-09-01 09:30:00,31.25,31.8,31.25,31.73,1091900.0,20.975,21.3441,20.975,21.2972,1091900.0
2010-09-01 10:00:00,31.73,31.94,31.56,31.57,708700.0,21.2972,21.4381,21.183,21.1898,708700.0
2010-09-01 10:30:00,31.58,31.68,31.48,31.55,335300.0,21.1965,21.2636,21.1294,21.1763,335300.0
2010-09-01 11:00:00,31.54,31.57,31.4,31.41,397200.0,21.1696,21.1898,21.0757,21.0824,397200.0
2010-09-01 11:30:00,31.41,31.48,31.33,31.33,277100.0,21.0824,21.1294,21.0287,21.0287,277100.0
2010-09-01 12:00:00,31.34,31.37,31.27,31.33,258000.0,21.0354,21.0555,20.9884,21.0287,258000.0
2010-09-01 12:30:00,31.32,31.41,31.27,31.38,287700.0,21.022,21.0824,20.9884,21.0622,287700.0
2010-09-01 13:00:00,31.38,31.39,31.27,31.29,176800.0,21.0622,21.0689,20.9884,21.0018,176800.0
2010-09-01 13:30:00,31.29,31.31,31.25,31.25,200600.0,21.0018,21.0152,20.975,20.975,200600.0
2010-09-01 14:00:00,31.26,31.34,31.25,31.32,225600.0,20.9817,21.0354,20.975,21.022,225600.0
2010-09-01 14:30:00,31.32,31.33,31.24,31.28,236700.0,21.022,21.0287,20.9683,20.9951,236700.0
2010-09-01 15:00:00,31.28,31.32,31.16,31.16,341700.0,20.9951,21.022,20.9146,20.9146,341700.0
2010-09-01 15:30:00,31.16,31.38,31.16,31.35,953300.0,20.9146,21.0622,20.9146,21.0421,953300.0
2010-09-02 09:30:00,31.34,31.63,31.24,31.61,442600.0,21.0354,21.23,20.9683,21.2166,442600.0
2010-09-02 10:00:00,31.61,31.67,31.41,31.47,287200.0,21.2166,21.2569,21.0824,21.1226,287200.0
2010-09-02 10:30:00,31.47,31.5,31.39,31.5,230100.0,21.1226,21.1428,21.0689,21.1428,230100.0
2010-09-02 11:00:00,31.49,31.5,31.35,31.46,268500.0,21.1361,21.1428,21.0421,21.1159,268500.0
2010-09-02 11:30:00,31.46,31.52,31.45,31.51,229300.0,21.1159,21.1562,21.1092,21.1495,229300.0
2010-09-02 12:00:00,31.5,31.52,31.42,31.43,197600.0,21.1428,21.1562,21.0891,21.0958,197600.0
2010-09-02 12:30:00,31.43,31.43,31.31,31.31,283000.0,21.0958,21.0958,21.0152,21.0152,283000.0
2010-09-02 13:00:00,31.32,31.32,31.26,31.29,290100.0,21.022,21.022,20.9817,21.0018,290100.0
2010-09-02 13:30:00,31.3,31.37,31.28,31.36,137700.0,21.0085,21.0555,20.9951,21.0488,137700.0
2010-09-02 14:00:00,31.35,31.47,31.35,31.42,117900.0,21.0421,21.1226,21.0421,21.0891,117900.0
2010-09-02 14:30:00,31.42,31.44,31.34,31.43,141100.0,21.0891,21.1025,21.0354,21.0958,141100.0
2010-09-02 15:00:00,31.43,31.44,31.38,31.42,293900.0,21.0958,21.1025,21.0622,21.0891,293900.0
2010-09-02 15:30:00,31.43,31.55,31.42,31.53,548400.0,21.0958,21.1763,21.0891,21.1629,548400.0
2010-09-03 09:30:00,31.82,31.93,31.58,31.74,530800.0,21.3576,21.4314,21.1965,21.3039,530800.0
2010-09-03 10:00:00,31.73,31.78,31.63,31.75,244900.0,21.2972,21.3307,21.23,21.3106,244900.0
2010-09-03 10:30:00,31.74,31.78,31.66,31.75,231400.0,21.3039,21.3307,21.2502,21.3106,231400.0
2010-09-03 11:00:00,31.76,31.76,31.64,31.67,195800.0,21.3173,21.3173,21.2367,21.2569,195800.0
2010-09-03 11:30:00,31.66,31.71,31.63,31.69,232800.0,21.2502,21.2837,21.23,21.2703,232800.0
2010-09-03 12:00:00,31.68,31.69,31.6,31.63,150400.0,21.2636,21.2703,21.2099,21.23,150400.0
2010-09-03 12:30:00,31.63,31.76,31.62,31.7,190500.0,21.23,21.3173,21.2233,21.277,190500.0
2010-09-03 13:00:00,31.69,31.71,31.64,31.66,133900.0,21.2703,21.2837,21.2367,21.2502,133900.0
2010-09-03 13:30:00,31.67,31.82,31.67,31.8,262700.0,21.2569,21.3576,21.2569,21.3441,262700.0
2010-09-03 14:00:00,31.8,31.86,31.78,31.85,151800.0,21.3441,21.3844,21.3307,21.3777,151800.0
2010-09-03 14:30:00,31.85,31.87,31.82,31.86,195900.0,21.3777,21.3911,21.3576,21.3844,195900.0
2010-09-03 15:00:00,31.86,31.89,31.83,31.88,266600.0,21.3844,21.4045,21.3643,21.3978,266600.0
2010-09-03 15:30:00,31.88,32.0,31.85,32.0,1006200.0,21.3978,21.4784,21.3777,21.4784,1006200.0
2010-09-07 09:30:00,31.83,32.0,31.66,31.66,500300.0,21.3643,21.4784,21.2502,21.2502,500300.0
2010-09-07 10:00:00,31.66,31.69,31.54,31.59,288900.0,21.2502,21.2703,21.1696,21.2032,288900.0
2010-09-07 10:30:00,31.6,31.61,31.54,31.59,205200.0,21.2099,21.2166,21.1696,21.2032,205200.0
2010-09-07 11:00:00,31.58,31.67,31.54,31.56,240900.0,21.1965,21.2569,21.1696,21.183,240900.0
2010-09-07 11:30:00,31.55,31.58,31.46,31.55,312300.0,21.1763,21.1965,21.1159,21.1763,312300.0
2010-09-07 12:00:00,31.56,31.56,31.49,31.5,114600.0,21.183,21.183,21.1361,21.1428,114600.0
2010-09-07 12:30:00,31.49,31.52,31.49,31.52,106200.0,21.1361,21.1562,21.1361,21.1562,106200.0
2010-09-07 13:00:00,31.52,31.57,31.5,31.56,131400.0,21.1562,21.1898,21.1428,21.183,131400.0
2010-09-07 13:30:00,31.55,31.59,31.54,31.58,116100.0,21.1763,21.2032,21.1696,21.1965,116100.0
2010-09-07 14:00:00,31.58,31.58,31.47,31.5,212500.0,21.1965,21.1965,21.1226,21.1428,212500.0
2010-09-07 14:30:00,31.51,31.52,31.38,31.4,154500.0,21.1495,21.1562,21.0622,21.0757,154500.0
2010-09-07 15:00:00,31.41,31.49,31.39,31.43,231100.0,21.0824,21.1361,21.0689,21.0958,231100.0
2010-09-07 15:30:00,31.43,31.47,31.37,31.41,908300.0,21.0958,21.1226,21.0555,21.0824,908300.0
2010-09-08 09:30:00,31.4,31.99,31.4,31.93,659200.0,21.0757,21.4717,21.0757,21.4314,659200.0
2010-09-08 10:00:00,31.93,32.12,31.9,32.07,463200.0,21.4314,21.5589,21.4113,21.5254,463200.0
2010-09-08 10:30:00,32.08,32.2,32.08,32.18,412700.0,21.5321,21.6126,21.5321,21.5992,412700.0
2010-09-08 11:00:00,32.17,32.18,31.93,31.93,407200.0,21.5925,21.5992,21.4314,21.4314,407200.0
2010-09-08 11:30:00,31.94,31.97,31.86,31.87,221000.0,21.4381,21.4582,21.3844,21.3911,221000.0
2010-09-08 12:00:00,31.87,31.91,31.86,31.88,175400.0,21.3911,21.418,21.3844,21.3978,175400.0
2010-09-08 12:30:00,31.89,31.97,31.88,31.96,230800.0,21.4045,21.4582,21.3978,21.4515,230800.0
2010-09-08 13:00:00,31.95,31.96,31.81,31.85,253600.0,21.4448,21.4515,21.3508,21.3777,253600.0
2010-09-08 13:30:00,31.85,31.86,31.74,31.82,200800.0,21.3777,21.3844,21.3039,21.3576,200800.0
2010-09-08 14:00:00,31.81,31.86,31.77,31.83,220200.0,21.3508,21.3844,21.324,21.3643,220200.0
2010-09-08 14:30:00,31.83,31.91,31.83,31.89,146800.0,21.3643,21.418,21.3643,21.4045,146800.0
2010-09-08 15:00:00,31.89,31.95,31.87,31.91,280300.0,21.4045,21.4448,21.3911,21.418,280300.0
2010-09-08 15:30:00,31.9,31.97,31.89,31.93,1031100.0,21.4113,21.4582,21.4045,21.4314,1031100.0
2010-09-09 09:30:00,32.19,32.19,31.81,31.95,756000.0,21.6059,21.6059,21.3508,21.4448,756000.0
2010-09-09 10:00:00,31.94,32.0,31.87,31.91,282100.0,21.4381,21.4784,21.3911,21.418,282100.0
2010-09-09 10:30:00,31.92,31.96,31.87,31.87,255100.0,21.4247,21.4515,21.3911,21.3911,255100.0
2010-09-09 11:00:00,31.87,31.91,31.85,31.91,216600.0,21.3911,21.418,21.3777,21.418,216600.0
2010-09-09 11:30:00,31.9,31.94,31.87,31.92,183800.0,21.4113,21.4381,21.3911,21.4247,183800.0
2010-09-09 12:00:00,31.92,32.05,31.91,32.01,238400.0,21.4247,21.5119,21.418,21.4851,238400.0
2010-09-09 12:30:00,32.01,32.01,31.88,31.88,232100.0,21.4851,21.4851,21.3978,21.3978,232100.0
2010-09-09 13:00:00,31.9,31.91,31.8,31.81,144200.0,21.4113,21.418,21.3441,21.3508,144200.0
2010-09-09 13:30:00,31.81,31.82,31.71,31.77,197200.0,21.3508,21.3576,21.2837,21.324,197200.0
2010-09-09 14:00:00,31.77,31.79,31.7,31.72,217600.0,21.324,21.3374,21.277,21.2904,217600.0
2010-09-09 14:30:00,31.72,31.81,31.72,31.8,190900.0,21.2904,21.3508,21.2904,21.3441,190900.0
2010-09-09 15:00:00,31.81,31.91,31.8,31.91,248900.0,21.3508,21.418,21.3441,21.418,248900.0
2010-09-09 15:30:00,31.91,31.93,31.84,31.87,622400.0,21.418,21.4314,21.371,21.3911,622400.0
2010-09-10 09:30:00,32.33,32.49,32.22,32.45,897200.0,21.6999,21.8073,21.626,21.7804,897200.0
2010-09-10 10:00:00,32.45,32.46,32.23,32.33,586400.0,21.7804,21.7871,21.6327,21.6999,586400.0
2010-09-10 10:30:00,32.33,32.44,32.29,32.41,420800.0,21.6999,21.7737,21.673,21.7536,420800.0
2010-09-10 11:00:00,32.41,32.5,32.4,32.46,338300.0,21.7536,21.814,21.7469,21.7871,338300.0
2010-09-10 11:30:00,32.46,32.54,32.44,32.53,282900.0,21.7871,21.8408,21.7737,21.8341,282900.0
2010-09-10 12:00:00,32.54,32.56,32.47,32.48,236100.0,21.8408,21.8542,21.7938,21.8005,236100.0
2010-09-10 12:30:00,32.48,32.51,32.41,32.44,193100.0,21.8005,21.8207,21.7536,21.7737,193100.0
2010-09-10 13:00:00,32.44,32.53,32.44,32.5,220600.0,21.7737,21.8341,21.7737,21.814,220600.0
2010-09-10 13:30:00,32.49,32.58,32.45,32.51,309600.0,21.8073,21.8677,21.7804,21.8207,309600.0
2010-09-10 14:00:00,32.51,32.57,32.49,32.56,155900.0,21.8207,21.861,21.8073,21.8542,155900.0
2010-09-10 14:30:00,32.56,32.6,32.54,32.59,218600.0,21.8542,21.8811,21.8408,21.8744,218600.0
2010-09-10 15:00:00,32.6,32.72,32.57,32.69,569800.0,21.8811,21.9616,21.861,21.9415,569800.0
2010-09-10 15:30:00,32.69,32.74,32.67,32.73,1131000.0,21.9415,21.9751,21.9281,21.9683,1131000.0
2010-09-13 09:30:00,32.84,33.15,32.72,32.88,1076400.0,22.0422,22.2503,21.9616,22.069,1076400.0
2010-09-13 10:00:00,32.88,32.99,32.8,32.97,341600.0,22.069,22.1429,22.0153,22.1294,341600.0
2010-09-13 10:30:00,32.97,32.99,32.79,32.83,214300.0,22.1294,22.1429,22.0086,22.0355,214300.0
2010-09-13 11:00:00,32.84,32.86,32.74,32.79,241000.0,22.0422,22.0556,21.9751,22.0086,241000.0
2010-09-13 11:30:00,32.78,32.84,32.72,32.81,261100.0,22.0019,22.0422,21.9616,22.022,261100.0
2010-09-13 12:00:00,32.81,32.87,32.77,32.82,363300.0,22.022,22.0623,21.9952,22.0288,363300.0
2010-09-13 12:30:00,32.83,32.86,32.82,32.84,175000.0,22.0355,22.0556,22.0288,22.0422,175000.0
2010-09-13 13:00:00,32.84,32.87,32.8,32.86,257900.0,22.0422,22.0623,22.0153,22.0556,257900.0
2010-09-13 13:30:00,32.85,32.86,32.84,32.85,146300.0,22.0489,22.0556,22.0422,22.0489,146300.0
2010-09-13 14:00:00,32.85,32.85,32.77,32.8,172300.0,22.0489,22.0489,21.9952,22.0153,172300.0
2010-09-13 14:30:00,32.8,32.83,32.78,32.79,172100.0,22.0153,22.0355,22.0019,22.0086,172100.0
2010-09-13 15:00:00,32.79,32.8,32.71,32.75,428300.0,22.0086,22.0153,21.9549,21.9818,428300.0
2010-09-13 15:30:00,32.75,32.76,32.68,32.69,924100.0,21.9818,21.9885,21.9348,21.9415,924100.0
2010-09-14 09:30:00,32.61,32.69,32.42,32.58,574200.0,21.8878,21.9415,21.7603,21.8677,574200.0
2010-09-14 10:00:00,32.58,32.6,32.36,32.37,325000.0,21.8677,21.8811,21.72,21.7267,325000.0
2010-09-14 10:30:00,32.37,32.49,32.33,32.45,279400.0,21.7267,21.8073,21.6999,21.7804,279400.0
2010-09-14 11:00:00,32.45,32.48,32.41,32.47,235900.0,21.7804,21.8005,21.7536,21.7938,235900.0
2010-09-14 11:30:00,32.47,32.6,32.44,32.53,375500.0,21.7938,21.8811,21.7737,21.8341,375500.0
2010-09-14 12:00:00,32.53,32.56,32.5,32.54,164600.0,21.8341,21.8542,21.814,21.8408,164600.0
2010-09-14 12:30:00,32.55,32.55,32.26,32.3,615300.0,21.8475,21.8475,21.6529,21.6797,615300.0
2010-09-14 13:00:00,32.31,32.33,32.22,32.22,332200.0,21.6864,21.6999,21.626,21.626,332200.0
2010-09-14 13:30:00,32.22,32.31,32.21,32.3,232500.0,21.626,21.6864,21.6193,21.6797,232500.0
2010-09-14 14:00:00,32.31,32.36,32.28,32.28,320000.0,21.6864,21.72,21.6663,21.6663,320000.0
2010-09-14 14:30:00,32.29,32.3,32.25,32.26,247300.0,21.673,21.6797,21.6462,21.6529,247300.0
2010-09-14 15:00:00,32.26,32.33,32.25,32.3,352700.0,21.6529,21.6999,21.6462,21.6797,352700.0
2010-09-14 15:30:00,32.3,32.33,32.16,32.16,1111600.0,21.6797,21.6999,21.5858,21.5858,1111600.0
2010-09-15 09:30:00,32.17,32.28,32.1,32.23,421800.0,21.5925,21.6663,21.5455,21.6327,421800.0
2010-09-15 10:00:00,32.23,32.45,32.23,32.37,265900.0,21.6327,21.7804,21.6327,21.7267,265900.0
2010-09-15 10:30:00,32.37,32.42,32.24,32.4,195100.0,21.7267,21.7603,21.6395,21.7469,195100.0
2010-09-15 11:00:00,32.4,32.41,32.3,32.32,183000.0,21.7469,21.7536,21.6797,21.6932,183000.0
2010-09-15 11:30:00,32.32,32.36,32.26,32.34,147800.0,21.6932,21.72,21.6529,21.7066,147800.0
2010-09-15 12:00:00,32.34,32.37,32.28,32.35,140800.0,21.7066,21.7267,21.6663,21.7133,140800.0
2010-09-15 12:30:00,32.35,32.38,32.28,32.34,170500.0,21.7133,21.7334,21.6663,21.7066,170500.0
2010-09-15 13:00:00,32.34,32.4,32.32,32.37,220100.0,21.7066,21.7469,21.6932,21.7267,220100.0
2010-09-15 13:30:00,32.37,32.46,32.35,32.45,153000.0,21.7267,21.7871,21.7133,21.7804,153000.0
2010-09-15 14:00:00,32.45,32.52,32.45,32.46,178800.0,21.7804,21.8274,21.7804,21.7871,178800.0
2010-09-15 14:30:00,32.46,32.46,32.34,32.43,190200.0,21.7871,21.7871,21.7066,21.767,190200.0
2010-09-15 15:00:00,32.43,32.58,32.43,32.53,300800.0,21.767,21.8677,21.767,21.8341,300800.0
2010-09-15 15:30:00,32.53,32.57,32.45,32.55,737400.0,21.8341,21.861,21.7804,21.8475,737400.0
2010-09-16 09:30:00,32.3,32.77,32.2,32.68,545800.0,21.6797,21.9952,21.6126,21.9348,545800.0
2010-09-16 10:00:00,32.68,32.9,32.56,32.85,646000.0,21.9348,22.0825,21.8542,22.0489,646000.0
2010-09-16 10:30:00,32.84,33.0,32.75,32.97,346600.0,22.0422,22.1496,21.9818,22.1294,346600.0
2010-09-16 11:00:00,32.96,33.0,32.87,32.92,489600.0,22.1227,22.1496,22.0623,22.0959,489600.0
2010-09-16 11:30:00,32.92,32.93,32.83,32.93,207000.0,22.0959,22.1026,22.0355,22.1026,207000.0
2010-09-16 12:00:00,32.92,32.98,32.88,32.94,246200.0,22.0959,22.1361,22.069,22.1093,246200.0
2010-09-16 12:30:00,32.94,33.11,32.94,33.01,527700.0,22.1093,22.2234,22.1093,22.1563,527700.0
2010-09-16 13:00:00,33.02,33.06,32.94,33.06,418100.0,22.163,22.1898,22.1093,22.1898,418100.0
2010-09-16 13:30:00,33.06,33.2,33.05,33.11,471300.0,22.1898,22.2838,22.1831,22.2234,471300.0
2010-09-16 14:00:00,33.11,33.28,33.1,33.26,419700.0,22.2234,22.3375,22.2167,22.3241,419700.0
2010-09-16 14:30:00,33.25,33.28,33.17,33.23,253600.0,22.3174,22.3375,22.2637,22.3039,253600.0
2010-09-16 15:00:00,33.23,33.31,33.16,33.31,459600.0,22.3039,22.3576,22.257,22.3576,459600.0
2010-09-16 15:30:00,33.31,33.32,32.95,33.25,1538600.0,22.3576,22.3644,22.116,22.3174,1538600.0
2010-09-17 09:30:00,33.39,33.45,32.7,32.72,1561700.0,22.4113,22.4516,21.9482,21.9616,1561700.0
2010-09-17 10:00:00,32.72,32.73,32.57,32.64,435700.0,21.9616,21.9683,21.861,21.9079,435700.0
2010-09-17 10:30:00,32.64,32.66,32.54,32.64,413800.0,21.9079,21.9214,21.8408,21.9079,413800.0
2010-09-17 11:00:00,32.63,32.8,32.63,32.74,440800.0,21.9012,22.0153,21.9012,21.9751,440800.0
2010-09-17 11:30:00,32.74,32.75,32.55,32.56,310600.0,21.9751,21.9818,21.8475,21.8542,310600.0
2010-09-17 12:00:00,32.57,32.58,32.51,32.53,233800.0,21.861,21.8677,21.8207,21.8341,233800.0
2010-09-17 12:30:00,32.53,32.6,32.5,32.53,281400.0,21.8341,21.8811,21.814,21.8341,281400.0
2010-09-17 13:00:00,32.53,32.53,32.43,32.47,265200.0,21.8341,21.8341,21.767,21.7938,265200.0
2010-09-17 13:30:00,32.48,32.59,32.47,32.58,284300.0,21.8005,21.8744,21.7938,21.8677,284300.0
2010-09-17 14:00:00,32.57,32.6,32.49,32.59,292700.0,21.861,21.8811,21.8073,21.8744,292700.0
2010-09-17 14:30:00,32.59,32.67,32.54,32.54,394700.0,21.8744,21.9281,21.8408,21.8408,394700.0
2010-09-17 15:00:00,32.55,32.55,32.43,32.44,443200.0,21.8475,21.8475,21.767,21.7737,443200.0
2010-09-17 15:30:00,32.44,32.47,32.37,32.38,2354400.0,21.7737,21.7938,21.7267,21.7334,2354400.0
2010-09-20 09:30:00,32.6,32.69,32.4,32.56,330100.0,21.8811,21.9415,21.7469,21.8542,330100.0
2010-09-20 10:00:00,32.55,32.77,32.53,32.74,238800.0,21.8475,21.9952,21.8341,21.9751,238800.0
2010-09-20 10:30:00,32.75,32.78,32.57,32.74,337700.0,21.9818,22.0019,21.861,21.9751,337700.0
2010-09-20 11:00:00,32.75,32.8,32.67,32.79,168600.0,21.9818,22.0153,21.9281,22.0086,168600.0
2010-09-20 11:30:00,32.8,32.82,32.76,32.78,117600.0,22.0153,22.0288,21.9885,22.0019,117600.0
2010-09-20 12:00:00,32.78,32.79,32.71,32.74,138100.0,22.0019,22.0086,21.9549,21.9751,138100.0
2010-09-20 12:30:00,32.73,32.89,32.73,32.89,211000.0,21.9683,22.0757,21.9683,22.0757,211000.0
2010-09-20 13:00:00,32.88,32.9,32.82,32.89,203400.0,22.069,22.0825,22.0288,22.0757,203400.0
2010-09-20 13:30:00,32.88,32.91,32.84,32.87,155100.0,22.069,22.0892,22.0422,22.0623,155100.0
2010-09-20 14:00:00,32.86,32.9,32.82,32.9,177700.0,22.0556,22.0825,22.0288,22.0825,177700.0
2010-09-20 14:30:00,32.9,32.96,32.87,32.93,184500.0,22.0825,22.1227,22.0623,22.1026,184500.0
2010-09-20 15:00:00,32.93,32.98,32.88,32.94,427400.0,22.1026,22.1361,22.069,22.1093,427400.0
2010-09-20 15:30:00,32.95,33.0,32.94,32.95,736600.0,22.116,22.1496,22.1093,22.116,736600.0
2010-09-21 09:30:00,33.25,33.31,32.81,32.81,781600.0,22.3174,22.3576,22.022,22.022,781600.0
2010-09-21 10:00:00,32.81,32.83,32.69,32.7,361100.0,22.022,22.0355,21.9415,21.9482,361100.0
2010-09-21 10:30:00,32.7,32.77,32.62,32.75,314000.0,21.9482,21.9952,21.8945,21.9818,314000.0
2010-09-21 11:00:00,32.74,32.8,32.73,32.73,209700.0,21.9751,22.0153,21.9683,21.9683,209700.0
2010-09-21 11:30:00,32.74,32.79,32.69,32.75,140900.0,21.9751,22.0086,21.9415,21.9818,140900.0
2010-09-21 12:00:00,32.76,32.78,32.68,32.72,141500.0,21.9885,22.0019,21.9348,21.9616,141500.0
2010-09-21 12:30:00,32.71,32.79,32.7,32.73,113700.0,21.9549,22.0086,21.9482,21.9683,113700.0
2010-09-21 13:00:00,32.74,32.77,32.66,32.72,147400.0,21.9751,21.9952,21.9214,21.9616,147400.0
2010-09-21 13:30:00,32.73,32.75,32.67,32.69,116100.0,21.9683,21.9818,21.9281,21.9415,116100.0
2010-09-21 14:00:00,32.69,32.89,32.62,32.8,437000.0,21.9415,22.0757,21.8945,22.0153,437000.0
2010-09-21 14:30:00,32.8,32.95,32.74,32.88,266700.0,22.0153,22.116,21.9751,22.069,266700.0
2010-09-21 15:00:00,32.88,32.91,32.79,32.9,251700.0,22.069,22.0892,22.0086,22.0825,251700.0
2010-09-21 15:30:00,32.9,32.93,32.75,32.87,637300.0,22.0825,22.1026,21.9818,22.0623,637300.0
2010-09-22 09:30:00,32.96,33.47,32.92,33.37,753100.0,22.1227,22.465,22.0959,22.3979,753100.0
2010-09-22 10:00:00,33.37,33.5,33.31,33.33,736100.0,22.3979,22.4852,22.3576,22.3711,736100.0
2010-09-22 10:30:00,33.32,33.37,33.19,33.27,453200.0,22.3644,22.3979,22.2771,22.3308,453200.0
2010-09-22 11:00:00,33.27,33.33,33.2,33.33,422300.0,22.3308,22.3711,22.2838,22.3711,422300.0
2010-09-22 11:30:00,33.33,33.43,33.27,33.34,283000.0,22.3711,22.4382,22.3308,22.3778,283000.0
2010-09-22 12:00:00,33.33,33.43,33.28,33.43,134600.0,22.3711,22.4382,22.3375,22.4382,134600.0
2010-09-22 12:30:00,33.42,33.44,33.34,33.42,163400.0,22.4315,22.4449,22.3778,22.4315,163400.0
2010-09-22 13:00:00,33.41,33.51,33.4,33.5,328600.0,22.4248,22.4919,22.4181,22.4852,328600.0
2010-09-22 13:30:00,33.49,33.54,33.41,33.41,171000.0,22.4785,22.512,22.4248,22.4248,171000.0
2010-09-22 14:00:00,33.41,33.49,33.41,33.48,132100.0,22.4248,22.4785,22.4248,22.4717,132100.0
2010-09-22 14:30:00,33.48,33.51,33.47,33.5,186300.0,22.4717,22.4919,22.465,22.4852,186300.0
2010-09-22 15:00:00,33.51,33.51,33.4,33.45,287400.0,22.4919,22.4919,22.4181,22.4516,287400.0
2010-09-22 15:30:00,33.44,33.5,33.35,33.38,880800.0,22.4449,22.4852,22.3845,22.4046,880800.0
2010-09-23 09:30:00,33.07,33.08,32.75,32.87,435400.0,22.1966,22.2033,21.9818,22.0623,435400.0
2010-09-23 10:00:00,32.88,33.05,32.88,32.93,276400.0,22.069,22.1831,22.069,22.1026,276400.0
2010-09-23 10:30:00,32.94,33.03,32.89,32.98,396600.0,22.1093,22.1697,22.0757,22.1361,396600.0
2010-09-23 11:00:00,32.98,33.15,32.97,33.07,282100.0,22.1361,22.2503,22.1294,22.1966,282100.0
2010-09-23 11:30:00,33.07,33.11,32.95,32.96,217800.0,22.1966,22.2234,22.116,22.1227,217800.0
2010-09-23 12:00:00,32.97,33.17,32.96,33.16,124800.0,22.1294,22.2637,22.1227,22.257,124800.0
2010-09-23 12:30:00,33.15,33.21,33.15,33.2,89500.0,22.2503,22.2905,22.2503,22.2838,89500.0
2010-09-23 13:00:00,33.2,33.22,33.15,33.19,82900.0,22.2838,22.2972,22.2503,22.2771,82900.0
2010-09-23 13:30:00,33.2,33.23,33.15,33.22,94800.0,22.2838,22.3039,22.2503,22.2972,94800.0
2010-09-23 14:00:00,33.21,33.27,33.2,33.21,187500.0,22.2905,22.3308,22.2838,22.2905,187500.0
2010-09-23 14:30:00,33.21,33.23,33.06,33.07,185200.0,22.2905,22.3039,22.1898,22.1966,185200.0
2010-09-23 15:00:00,33.06,33.11,32.97,33.01,370600.0,22.1898,22.2234,22.1294,22.1563,370600.0
2010-09-23 15:30:00,33.0,33.01,32.9,33.0,832800.0,22.1496,22.1563,22.0825,22.1496,832800.0
2010-09-24 09:30:00,33.27,33.35,32.84,33.3,498700.0,22.3308,22.3845,22.0422,22.3509,498700.0
2010-09-24 10:00:00,33.31,33.32,32.95,33.0,677900.0,22.3576,22.3644,22.116,22.1496,677900.0
2010-09-24 10:30:00,33.0,33.08,32.98,32.99,324100.0,22.1496,22.2033,22.1361,22.1429,324100.0
2010-09-24 11:00:00,32.99,33.06,32.87,32.88,455200.0,22.1429,22.1898,22.0623,22.069,455200.0
2010-09-24 11:30:00,32.88,32.94,32.41,32.48,1077600.0,22.069,22.1093,21.7536,21.8005,1077600.0
2010-09-24 12:00:00,32.49,32.67,32.44,32.61,528200.0,21.8073,21.9281,21.7737,21.8878,528200.0
2010-09-24 12:30:00,32.61,32.65,32.54,32.58,306300.0,21.8878,21.9147,21.8408,21.8677,306300.0
2010-09-24 13:00:00,32.59,32.62,32.5,32.56,440500.0,21.8744,21.8945,21.814,21.8542,440500.0
2010-09-24 13:30:00,32.56,32.67,32.46,32.46,411600.0,21.8542,21.9281,21.7871,21.7871,411600.0
2010-09-24 14:00:00,32.47,32.48,32.21,32.26,837600.0,21.7938,21.8005,21.6193,21.6529,837600.0
2010-09-24 14:30:00,32.26,32.38,32.12,32.22,999000.0,21.6529,21.7334,21.5589,21.626,999000.0
2010-09-24 15:00:00,32.23,32.32,32.01,32.08,1212000.0,21.6327,21.6932,21.4851,21.5321,1212000.0
2010-09-24 15:30:00,32.08,32.26,32.06,32.25,1592100.0,21.5321,21.6529,21.5186,21.6462,1592100.0
2010-09-27 09:30:00,32.45,32.64,32.26,32.42,683300.0,21.7804,21.9079,21.6529,21.7603,683300.0
2010-09-27 10:00:00,32.41,32.55,32.41,32.53,459200.0,21.7536,21.8475,21.7536,21.8341,459200.0
2010-09-27 10:30:00,32.53,32.53,32.47,32.52,274800.0,21.8341,21.8341,21.7938,21.8274,274800.0
2010-09-27 11:00:00,32.51,32.57,32.48,32.54,298600.0,21.8207,21.861,21.8005,21.8408,298600.0
2010-09-27 11:30:00,32.54,32.59,32.54,32.57,266300.0,21.8408,21.8744,21.8408,21.861,266300.0
2010-09-27 12:00:00,32.56,32.58,32.5,32.53,382400.0,21.8542,21.8677,21.814,21.8341,382400.0
2010-09-27 12:30:00,32.53,32.53,32.5,32.51,184800.0,21.8341,21.8341,21.814,21.8207,184800.0
2010-09-27 13:00:00,32.51,32.55,32.5,32.55,303000.0,21.8207,21.8475,21.814,21.8475,303000.0
2010-09-27 13:30:00,32.55,32.63,32.54,32.62,266400.0,21.8475,21.9012,21.8408,21.8945,266400.0
2010-09-27 14:00:00,32.62,32.72,32.5,32.7,320100.0,21.8945,21.9616,21.814,21.9482,320100.0
2010-09-27 14:30:00,32.69,32.71,32.68,32.68,303800.0,21.9415,21.9549,21.9348,21.9348,303800.0
2010-09-27 15:00:00,32.68,32.76,32.65,32.75,327200.0,21.9348,21.9885,21.9147,21.9818,327200.0
2010-09-27 15:30:00,32.75,32.76,32.65,32.68,1215400.0,21.9818,21.9885,21.9147,21.9348,1215400.0
2010-09-28 09:30:00,32.77,32.88,32.38,32.44,557900.0,21.9952,22.069,21.7334,21.7737,557900.0
2010-09-28 10:00:00,32.44,32.53,32.28,32.46,294000.0,21.7737,21.8341,21.6663,21.7871,294000.0
2010-09-28 10:30:00,32.45,32.66,32.45,32.61,289800.0,21.7804,21.9214,21.7804,21.8878,289800.0
2010-09-28 11:00:00,32.61,32.65,32.47,32.61,257700.0,21.8878,21.9147,21.7938,21.8878,257700.0
2010-09-28 11:30:00,32.61,32.68,32.61,32.64,149600.0,21.8878,21.9348,21.8878,21.9079,149600.0
2010-09-28 12:00:00,32.64,32.74,32.6,32.7,245000.0,21.9079,21.9751,21.8811,21.9482,245000.0
2010-09-28 12:30:00,32.7,32.75,32.65,32.74,126000.0,21.9482,21.9818,21.9147,21.9751,126000.0
2010-09-28 13:00:00,32.74,32.75,32.66,32.73,112800.0,21.9751,21.9818,21.9214,21.9683,112800.0
2010-09-28 13:30:00,32.74,32.83,32.7,32.8,154600.0,21.9751,22.0355,21.9482,22.0153,154600.0
2010-09-28 14:00:00,32.8,32.81,32.68,32.69,128800.0,22.0153,22.022,21.9348,21.9415,128800.0
2010-09-28 14:30:00,32.69,32.72,32.64,32.68,169700.0,21.9415,21.9616,21.9079,21.9348,169700.0
2010-09-28 15:00:00,32.68,32.79,32.65,32.75,284600.0,21.9348,22.0086,21.9147,21.9818,284600.0
2010-09-28 15:30:00,32.75,32.92,32.74,32.89,662100.0,21.9818,22.0959,21.9751,22.0757,662100.0
2010-09-29 09:30:00,32.86,32.97,32.69,32.88,402100.0,22.0556,22.1294,21.9415,22.069,402100.0
2010-09-29 10:00:00,32.88,32.88,32.74,32.75,262700.0,22.069,22.069,21.9751,21.9818,262700.0
2010-09-29 10:30:00,32.74,32.81,32.74,32.8,182800.0,21.9751,22.022,21.9751,22.0153,182800.0
2010-09-29 11:00:00,32.8,32.81,32.76,32.78,158900.0,22.0153,22.022,21.9885,22.0019,158900.0
2010-09-29 11:30:00,32.78,32.82,32.76,32.79,146700.0,22.0019,22.0288,21.9885,22.0086,146700.0
2010-09-29 12:00:00,32.79,32.86,32.76,32.8,218100.0,22.0086,22.0556,21.9885,22.0153,218100.0
2010-09-29 12:30:00,32.8,32.81,32.77,32.8,128900.0,22.0153,22.022,21.9952,22.0153,128900.0
2010-09-29 13:00:00,32.8,32.81,32.75,32.75,157200.0,22.0153,22.022,21.9818,21.9818,157200.0
2010-09-29 13:30:00,32.76,32.76,32.62,32.65,327900.0,21.9885,21.9885,21.8945,21.9147,327900.0
2010-09-29 14:00:00,32.66,32.77,32.65,32.69,183900.0,21.9214,21.9952,21.9147,21.9415,183900.0
2010-09-29 14:30:00,32.69,32.76,32.68,32.75,180300.0,21.9415,21.9885,21.9348,21.9818,180300.0
2010-09-29 15:00:00,32.75,32.78,32.56,32.61,243000.0,21.9818,22.0019,21.8542,21.8878,243000.0
2010-09-29 15:30:00,32.61,32.62,32.53,32.58,616400.0,21.8878,21.8945,21.8341,21.8677,616400.0
2010-09-30 09:30:00,32.68,32.8,32.09,32.39,1056800.0,21.9348,22.0153,21.5388,21.7401,1056800.0
2010-09-30 10:00:00,32.38,32.56,32.29,32.53,511400.0,21.7334,21.8542,21.673,21.8341,511400.0
2010-09-30 10:30:00,32.53,32.6,32.35,32.37,446400.0,21.8341,21.8811,21.7133,21.7267,446400.0
2010-09-30 11:00:00,32.37,32.42,32.14,32.19,394600.0,21.7267,21.7603,21.5723,21.6059,394600.0
2010-09-30 11:30:00,32.18,32.26,31.87,31.9,562200.0,21.5992,21.6529,21.3911,21.4113,562200.0
2010-09-30 12:00:00,31.9,31.92,31.75,31.88,429800.0,21.4113,21.4247,21.3106,21.3978,429800.0
2010-09-30 12:30:00,31.88,32.27,31.87,31.94,304300.0,21.3978,21.6596,21.3911,21.4381,304300.0
2010-09-30 13:00:00,31.94,32.04,31.92,31.96,251600.0,21.4381,21.5052,21.4247,21.4515,251600.0
2010-09-30 13:30:00,31.97,32.01,31.9,32.0,337200.0,21.4582,21.4851,21.4113,21.4784,337200.0
2010-09-30 14:00:00,32.0,32.03,31.92,31.93,337300.0,21.4784,21.4985,21.4247,21.4314,337300.0
2010-09-30 14:30:00,31.94,31.97,31.91,31.94,286100.0,21.4381,21.4582,21.418,21.4381,286100.0
2010-09-30 15:00:00,31.94,32.02,31.9,32.01,500900.0,21.4381,21.4918,21.4113,21.4851,500900.0
2010-09-30 15:30:00,32.02,32.07,31.92,31.93,850700.0,21.4918,21.5254,21.4247,21.4314,850700.0
2010-10-01 09:30:00,31.89,31.92,31.41,31.42,1353400.0,21.4045,21.4247,21.0824,21.0891,1353400.0
2010-10-01 10:00:00,31.41,31.75,31.36,31.58,774500.0,21.0824,21.3106,21.0488,21.1965,774500.0
2010-10-01 10:30:00,31.58,31.63,31.46,31.6,336400.0,21.1965,21.23,21.1159,21.2099,336400.0
2010-10-01 11:00:00,31.61,31.63,31.49,31.61,319100.0,21.2166,21.23,21.1361,21.2166,319100.0
2010-10-01 11:30:00,31.62,31.8,31.58,31.8,440900.0,21.2233,21.3441,21.1965,21.3441,440900.0
2010-10-01 12:00:00,31.79,31.82,31.73,31.77,135000.0,21.3374,21.3576,21.2972,21.324,135000.0
2010-10-01 12:30:00,31.78,31.81,31.74,31.8,158900.0,21.3307,21.3508,21.3039,21.3441,158900.0
2010-10-01 13:00:00,31.79,31.84,31.78,31.82,255800.0,21.3374,21.371,21.3307,21.3576,255800.0
2010-10-01 13:30:00,31.81,31.86,31.78,31.86,263700.0,21.3508,21.3844,21.3307,21.3844,263700.0
2010-10-01 14:00:00,31.86,31.92,31.84,31.92,275100.0,21.3844,21.4247,21.371,21.4247,275100.0
2010-10-01 14:30:00,31.92,31.94,31.87,31.91,343100.0,21.4247,21.4381,21.3911,21.418,343100.0
2010-10-01 15:00:00,31.91,31.93,31.86,31.88,408400.0,21.418,21.4314,21.3844,21.3978,408400.0
2010-10-01 15:30:00,31.87,31.91,31.87,31.9,775300.0,21.3911,21.418,21.3911,21.4113,775300.0
2010-10-04 09:30:00,31.93,32.04,31.89,31.99,516900.0,21.4314,21.5052,21.4045,21.4717,516900.0
2010-10-04 10:00:00,31.98,32.0,31.74,31.74,344500.0,21.4649,21.4784,21.3039,21.3039,344500.0
2010-10-04 10:30:00,31.74,31.8,31.7,31.73,254300.0,21.3039,21.3441,21.277,21.2972,254300.0
2010-10-04 11:00:00,31.73,31.74,31.53,31.58,367000.0,21.2972,21.3039,21.1629,21.1965,367000.0
2010-10-04 11:30:00,31.57,31.69,31.52,31.52,205900.0,21.1898,21.2703,21.1562,21.1562,205900.0
2010-10-04 12:00:00,31.52,31.63,31.46,31.61,260800.0,21.1562,21.23,21.1159,21.2166,260800.0
2010-10-04 12:30:00,31.61,31.64,31.59,31.62,164000.0,21.2166,21.2367,21.2032,21.2233,164000.0
2010-10-04 13:00:00,31.62,31.68,31.6,31.66,180400.0,21.2233,21.2636,21.2099,21.2502,180400.0
2010-10-04 13:30:00,31.66,31.67,31.63,31.65,173200.0,21.2502,21.2569,21.23,21.2435,173200.0
2010-10-04 14:00:00,31.65,31.66,31.44,31.55,480600.0,21.2435,21.2502,21.1025,21.1763,480600.0
2010-10-04 14:30:00,31.54,31.65,31.54,31.58,358700.0,21.1696,21.2435,21.1696,21.1965,358700.0
2010-10-04 15:00:00,31.59,31.67,31.58,31.63,453500.0,21.2032,21.2569,21.1965,21.23,453500.0
2010-10-04 15:30:00,31.63,31.64,31.52,31.6,980300.0,21.23,21.2367,21.1562,21.2099,980300.0
2010-10-05 09:30:00,31.8,32.35,31.79,32.32,570000.0,21.3441,21.7133,21.3374,21.6932,570000.0
2010-10-05 10:00:00,32.31,32.33,32.05,32.11,424000.0,21.6864,21.6999,21.5119,21.5522,424000.0
2010-10-05 10:30:00,32.12,32.27,32.09,32.15,241300.0,21.5589,21.6596,21.5388,21.5791,241300.0
2010-10-05 11:00:00,32.16,32.29,32.1,32.13,200100.0,21.5858,21.673,21.5455,21.5656,200100.0
2010-10-05 11:30:00,32.13,32.3,32.12,32.26,209700.0,21.5656,21.6797,21.5589,21.6529,209700.0
2010-10-05 12:00:00,32.26,32.3,32.19,32.29,215300.0,21.6529,21.6797,21.6059,21.673,215300.0
2010-10-05 12:30:00,32.29,32.31,32.23,32.31,218700.0,21.673,21.6864,21.6327,21.6864,218700.0
2010-10-05 13:00:00,32.31,32.41,32.3,32.4,221300.0,21.6864,21.7536,21.6797,21.7469,221300.0
2010-10-05 13:30:00,32.39,32.43,32.38,32.43,159200.0,21.7401,21.767,21.7334,21.767,159200.0
2010-10-05 14:00:00,32.42,32.45,32.39,32.39,116700.0,21.7603,21.7804,21.7401,21.7401,116700.0
2010-10-05 14:30:00,32.4,32.44,32.36,32.42,211100.0,21.7469,21.7737,21.72,21.7603,211100.0
2010-10-05 15:00:00,32.42,32.44,32.37,32.38,321500.0,21.7603,21.7737,21.7267,21.7334,321500.0
2010-10-05 15:30:00,32.38,32.39,32.33,32.37,682600.0,21.7334,21.7401,21.6999,21.7267,682600.0
2010-10-06 09:30:00,32.42,32.65,32.4,32.56,433500.0,21.7603,21.9147,21.7469,21.8542,433500.0
2010-10-06 10:00:00,32.55,32.59,32.52,32.56,216300.0,21.8475,21.8744,21.8274,21.8542,216300.0
2010-10-06 10:30:00,32.57,32.63,32.51,32.55,209000.0,21.861,21.9012,21.8207,21.8475,209000.0
2010-10-06 11:00:00,32.55,32.56,32.34,32.39,201400.0,21.8475,21.8542,21.7066,21.7401,201400.0
2010-10-06 11:30:00,32.4,32.47,32.37,32.45,220000.0,21.7469,21.7938,21.7267,21.7804,220000.0
2010-10-06 12:00:00,32.45,32.5,32.42,32.44,130500.0,21.7804,21.814,21.7603,21.7737,130500.0
2010-10-06 12:30:00,32.44,32.44,32.41,32.42,193400.0,21.7737,21.7737,21.7536,21.7603,193400.0
2010-10-06 13:00:00,32.42,32.43,32.35,32.39,163000.0,21.7603,21.767,21.7133,21.7401,163000.0
2010-10-06 13:30:00,32.4,32.4,32.26,32.28,181600.0,21.7469,21.7469,21.6529,21.6663,181600.0
2010-10-06 14:00:00,32.29,32.3,32.22,32.29,126400.0,21.673,21.6797,21.626,21.673,126400.0
2010-10-06 14:30:00,32.29,32.29,32.26,32.27,174100.0,21.673,21.673,21.6529,21.6596,174100.0
2010-10-06 15:00:00,32.26,32.31,32.24,32.26,231200.0,21.6529,21.6864,21.6395,21.6529,231200.0
2010-10-06 15:30:00,32.25,32.35,32.24,32.32,618400.0,21.6462,21.7133,21.6395,21.6932,618400.0
2010-10-07 09:30:00,32.45,32.53,32.38,32.42,260400.0,21.7804,21.8341,21.7334,21.7603,260400.0
2010-10-07 10:00:00,32.41,32.49,32.3,32.37,233900.0,21.7536,21.8073,21.6797,21.7267,233900.0
2010-10-07 10:30:00,32.37,32.63,32.37,32.63,335200.0,21.7267,21.9012,21.7267,21.9012,335200.0
2010-10-07 11:00:00,32.63,32.65,32.58,32.63,327400.0,21.9012,21.9147,21.8677,21.9012,327400.0
2010-10-07 11:30:00,32.62,32.64,32.54,32.59,130700.0,21.8945,21.9079,21.8408,21.8744,130700.0
2010-10-07 12:00:00,32.58,32.63,32.51,32.56,339200.0,21.8677,21.9012,21.8207,21.8542,339200.0
2010-10-07 12:30:00,32.57,32.59,32.47,32.55,452500.0,21.861,21.8744,21.7938,21.8475,452500.0
2010-10-07 13:00:00,32.55,32.64,32.51,32.63,240800.0,21.8475,21.9079,21.8207,21.9012,240800.0
2010-10-07 13:30:00,32.64,32.74,32.61,32.7,172000.0,21.9079,21.9751,21.8878,21.9482,172000.0
2010-10-07 14:00:00,32.7,32.72,32.66,32.69,135400.0,21.9482,21.9616,21.9214,21.9415,135400.0
2010-10-07 14:30:00,32.7,32.74,32.69,32.72,167100.0,21.9482,21.9751,21.9415,21.9616,167100.0
2010-10-07 15:00:00,32.73,32.74,32.68,32.68,127200.0,21.9683,21.9751,21.9348,21.9348,127200.0
2010-10-07 15:30:00,32.68,32.76,32.65,32.72,605500.0,21.9348,21.9885,21.9147,21.9616,605500.0
2010-10-08 09:30:00,32.9,33.5,32.9,33.46,1146300.0,22.0825,22.4852,22.0825,22.4583,1146300.0
2010-10-08 10:00:00,33.45,33.45,33.15,33.19,644200.0,22.4516,22.4516,22.2503,22.2771,644200.0
2010-10-08 10:30:00,33.19,33.39,32.97,33.13,532900.0,22.2771,22.4113,22.1294,22.2368,532900.0
2010-10-08 11:00:00,33.13,33.18,32.95,33.04,1083400.0,22.2368,22.2704,22.116,22.1764,1083400.0
2010-10-08 11:30:00,33.04,33.07,32.89,33.02,542200.0,22.1764,22.1966,22.0757,22.163,542200.0
2010-10-08 12:00:00,33.02,33.03,32.96,32.97,136500.0,22.163,22.1697,22.1227,22.1294,136500.0
2010-10-08 12:30:00,32.97,33.02,32.95,33.0,216800.0,22.1294,22.163,22.116,22.1496,216800.0
2010-10-08 13:00:00,33.01,33.01,32.96,32.99,185600.0,22.1563,22.1563,22.1227,22.1429,185600.0
2010-10-08 13:30:00,33.0,33.07,32.99,33.04,202100.0,22.1496,22.1966,22.1429,22.1764,202100.0
2010-10-08 14:00:00,33.04,33.06,32.99,33.0,214700.0,22.1764,22.1898,22.1429,22.1496,214700.0
2010-10-08 14:30:00,33.0,33.04,32.96,32.99,297000.0,22.1496,22.1764,22.1227,22.1429,297000.0
2010-10-08 15:00:00,32.98,33.03,32.95,32.97,232000.0,22.1361,22.1697,22.116,22.1294,232000.0
2010-10-08 15:30:00,32.96,33.01,32.85,32.87,1317400.0,22.1227,22.1563,22.0489,22.0623,1317400.0
2010-10-11 09:30:00,32.63,32.74,32.19,32.2,758800.0,21.9012,21.9751,21.6059,21.6126,758800.0
2010-10-11 10:00:00,32.2,32.33,32.16,32.2,466800.0,21.6126,21.6999,21.5858,21.6126,466800.0
2010-10-11 10:30:00,32.2,32.32,32.19,32.29,622300.0,21.6126,21.6932,21.6059,21.673,622300.0
2010-10-11 11:00:00,32.3,32.45,32.29,32.39,355700.0,21.6797,21.7804,21.673,21.7401,355700.0
2010-10-11 11:30:00,32.4,32.42,32.32,32.34,261800.0,21.7469,21.7603,21.6932,21.7066,261800.0
2010-10-11 12:00:00,32.35,32.54,32.35,32.53,200100.0,21.7133,21.8408,21.7133,21.8341,200100.0
2010-10-11 12:30:00,32.53,32.69,32.53,32.61,337200.0,21.8341,21.9415,21.8341,21.8878,337200.0
2010-10-11 13:00:00,32.62,32.68,32.58,32.66,152500.0,21.8945,21.9348,21.8677,21.9214,152500.0
2010-10-11 13:30:00,32.66,32.68,32.56,32.57,139600.0,21.9214,21.9348,21.8542,21.861,139600.0
2010-10-11 14:00:00,32.57,32.6,32.54,32.56,167000.0,21.861,21.8811,21.8408,21.8542,167000.0
2010-10-11 14:30:00,32.56,32.62,32.53,32.58,169700.0,21.8542,21.8945,21.8341,21.8677,169700.0
2010-10-11 15:00:00,32.58,32.59,32.43,32.46,400100.0,21.8677,21.8744,21.767,21.7871,400100.0
2010-10-11 15:30:00,32.46,32.58,32.43,32.58,719300.0,21.7871,21.8677,21.767,21.8677,719300.0
2010-10-12 09:30:00,32.45,32.51,32.2,32.3,364200.0,21.7804,21.8207,21.6126,21.6797,364200.0
2010-10-12 10:00:00,32.29,32.58,32.28,32.58,273100.0,21.673,21.8677,21.6663,21.8677,273100.0
2010-10-12 10:30:00,32.58,32.64,32.46,32.48,262100.0,21.8677,21.9079,21.7871,21.8005,262100.0
2010-10-12 11:00:00,32.48,32.55,32.47,32.54,153500.0,21.8005,21.8475,21.7938,21.8408,153500.0
2010-10-12 11:30:00,32.53,32.55,32.49,32.51,142600.0,21.8341,21.8475,21.8073,21.8207,142600.0
2010-10-12 12:00:00,32.51,32.56,32.48,32.49,309500.0,21.8207,21.8542,21.8005,21.8073,309500.0
2010-10-12 12:30:00,32.5,32.5,32.4,32.5,137800.0,21.814,21.814,21.7469,21.814,137800.0
2010-10-12 13:00:00,32.49,32.57,32.49,32.54,149300.0,21.8073,21.861,21.8073,21.8408,149300.0
2010-10-12 13:30:00,32.54,32.56,32.52,32.55,159700.0,21.8408,21.8542,21.8274,21.8475,159700.0
2010-10-12 14:00:00,32.54,32.7,32.5,32.66,225600.0,21.8408,21.9482,21.814,21.9214,225600.0
2010-10-12 14:30:00,32.66,32.71,32.6,32.63,239700.0,21.9214,21.9549,21.8811,21.9012,239700.0
2010-10-12 15:00:00,32.63,32.75,32.61,32.75,246500.0,21.9012,21.9818,21.8878,21.9818,246500.0
2010-10-12 15:30:00,32.75,32.79,32.68,32.69,513900.0,21.9818,22.0086,21.9348,21.9415,513900.0
2010-10-13 09:30:00,33.16,33.42,33.03,33.28,658800.0,22.257,22.4315,22.1697,22.3375,658800.0
2010-10-13 10:00:00,33.28,33.4,33.25,33.31,495500.0,22.3375,22.4181,22.3174,22.3576,495500.0
2010-10-13 10:30:00,33.31,33.35,33.26,33.34,274500.0,22.3576,22.3845,22.3241,22.3778,274500.0
2010-10-13 11:00:00,33.35,33.41,33.25,33.25,248800.0,22.3845,22.4248,22.3174,22.3174,248800.0
2010-10-13 11:30:00,33.25,33.26,33.15,33.16,301500.0,22.3174,22.3241,22.2503,22.257,301500.0
2010-10-13 12:00:00,33.15,33.19,33.12,33.15,374100.0,22.2503,22.2771,22.2301,22.2503,374100.0
2010-10-13 12:30:00,33.15,33.31,33.15,33.31,236600.0,22.2503,22.3576,22.2503,22.3576,236600.0
2010-10-13 13:00:00,33.3,33.32,33.18,33.22,289900.0,22.3509,22.3644,22.2704,22.2972,289900.0
2010-10-13 13:30:00,33.22,33.28,33.15,33.15,315100.0,22.2972,22.3375,22.2503,22.2503,315100.0
2010-10-13 14:00:00,33.15,33.16,33.12,33.13,412100.0,22.2503,22.257,22.2301,22.2368,412100.0
2010-10-13 14:30:00,33.14,33.22,33.13,33.19,422700.0,22.2435,22.2972,22.2368,22.2771,422700.0
2010-10-13 15:00:00,33.19,33.22,33.12,33.15,648600.0,22.2771,22.2972,22.2301,22.2503,648600.0
2010-10-13 15:30:00,33.14,33.23,33.14,33.21,1028800.0,22.2435,22.3039,22.2435,22.2905,1028800.0
2010-10-14 09:30:00,33.3,33.33,33.1,33.17,368600.0,22.3509,22.3711,22.2167,22.2637,368600.0
2010-10-14 10:00:00,33.16,33.26,33.16,33.26,191400.0,22.257,22.3241,22.257,22.3241,191400.0
2010-10-14 10:30:00,33.25,33.32,33.18,33.32,275000.0,22.3174,22.3644,22.2704,22.3644,275000.0
2010-10-14 11:00:00,33.31,33.33,33.24,33.33,230900.0,22.3576,22.3711,22.3107,22.3711,230900.0
2010-10-14 11:30:00,33.33,33.33,33.2,33.27,174400.0,22.3711,22.3711,22.2838,22.3308,174400.0
2010-10-14 12:00:00,33.26,33.34,33.26,33.32,197300.0,22.3241,22.3778,22.3241,22.3644,197300.0
2010-10-14 12:30:00,33.31,33.32,33.26,33.28,119400.0,22.3576,22.3644,22.3241,22.3375,119400.0
2010-10-14 13:00:00,33.29,33.3,33.21,33.28,221700.0,22.3442,22.3509,22.2905,22.3375,221700.0
2010-10-14 13:30:00,33.28,33.29,33.27,33.29,136600.0,22.3375,22.3442,22.3308,22.3442,136600.0
2010-10-14 14:00:00,33.28,33.31,33.24,33.24,168300.0,22.3375,22.3576,22.3107,22.3107,168300.0
2010-10-14 14:30:00,33.24,33.25,33.15,33.16,228800.0,22.3107,22.3174,22.2503,22.257,228800.0
2010-10-14 15:00:00,33.15,33.22,33.06,33.19,404400.0,22.2503,22.2972,22.1898,22.2771,404400.0
2010-10-14 15:30:00,33.18,33.3,33.18,33.27,540500.0,22.2704,22.3509,22.2704,22.3308,540500.0
2010-10-15 09:30:00,33.31,33.56,33.13,33.15,867200.0,22.3576,22.5254,22.2368,22.2503,867200.0
2010-10-15 10:00:00,33.15,33.24,32.97,33.02,363800.0,22.2503,22.3107,22.1294,22.163,363800.0
2010-10-15 10:30:00,33.02,33.28,32.99,33.19,254700.0,22.163,22.3375,22.1429,22.2771,254700.0
2010-10-15 11:00:00,33.19,33.3,33.16,33.29,177000.0,22.2771,22.3509,22.257,22.3442,177000.0
2010-10-15 11:30:00,33.3,33.32,33.07,33.1,200300.0,22.3509,22.3644,22.1966,22.2167,200300.0
2010-10-15 12:00:00,33.1,33.18,33.07,33.14,190500.0,22.2167,22.2704,22.1966,22.2435,190500.0
2010-10-15 12:30:00,33.15,33.2,33.12,33.14,387800.0,22.2503,22.2838,22.2301,22.2435,387800.0
2010-10-15 13:00:00,33.14,33.19,33.14,33.15,80800.0,22.2435,22.2771,22.2435,22.2503,80800.0
2010-10-15 13:30:00,33.15,33.17,33.07,33.07,179900.0,22.2503,22.2637,22.1966,22.1966,179900.0
2010-10-15 14:00:00,33.08,33.16,33.05,33.13,243800.0,22.2033,22.257,22.1831,22.2368,243800.0
2010-10-15 14:30:00,33.14,33.22,33.11,33.15,246900.0,22.2435,22.2972,22.2234,22.2503,246900.0
2010-10-15 15:00:00,33.15,33.2,33.14,33.15,268600.0,22.2503,22.2838,22.2435,22.2503,268600.0
2010-10-15 15:30:00,33.14,33.29,33.12,33.26,669600.0,22.2435,22.3442,22.2301,22.3241,669600.0
2010-10-18 09:30:00,33.34,33.34,33.08,33.25,369100.0,22.3778,22.3778,22.2033,22.3174,369100.0
2010-10-18 10:00:00,33.25,33.43,33.24,33.41,303100.0,22.3174,22.4382,22.3107,22.4248,303100.0
2010-10-18 10:30:00,33.42,33.57,33.36,33.55,380100.0,22.4315,22.5322,22.3912,22.5187,380100.0
2010-10-18 11:00:00,33.55,33.56,33.36,33.43,218600.0,22.5187,22.5254,22.3912,22.4382,218600.0
2010-10-18 11:30:00,33.43,33.49,33.38,33.44,212800.0,22.4382,22.4785,22.4046,22.4449,212800.0
2010-10-18 12:00:00,33.45,33.5,33.43,33.49,145200.0,22.4516,22.4852,22.4382,22.4785,145200.0
2010-10-18 12:30:00,33.48,33.53,33.48,33.52,222600.0,22.4717,22.5053,22.4717,22.4986,222600.0
2010-10-18 13:00:00,33.52,33.52,33.46,33.49,149200.0,22.4986,22.4986,22.4583,22.4785,149200.0
2010-10-18 13:30:00,33.49,33.49,33.38,33.39,155400.0,22.4785,22.4785,22.4046,22.4113,155400.0
2010-10-18 14:00:00,33.39,33.39,33.32,33.33,243200.0,22.4113,22.4113,22.3644,22.3711,243200.0
2010-10-18 14:30:00,33.33,33.46,33.3,33.46,152200.0,22.3711,22.4583,22.3509,22.4583,152200.0
2010-10-18 15:00:00,33.46,33.53,33.45,33.52,273900.0,22.4583,22.5053,22.4516,22.4986,273900.0
2010-10-18 15:30:00,33.52,33.61,33.48,33.58,848400.0,22.4986,22.559,22.4717,22.5389,848400.0
2010-10-19 09:30:00,33.35,33.35,33.0,33.19,535300.0,22.3845,22.3845,22.1496,22.2771,535300.0
2010-10-19 10:00:00,33.19,33.25,33.05,33.16,331000.0,22.2771,22.3174,22.1831,22.257,331000.0
2010-10-19 10:30:00,33.16,33.19,33.06,33.16,242700.0,22.257,22.2771,22.1898,22.257,242700.0
2010-10-19 11:00:00,33.15,33.23,33.1,33.18,158600.0,22.2503,22.3039,22.2167,22.2704,158600.0
2010-10-19 11:30:00,33.19,33.29,33.17,33.22,213800.0,22.2771,22.3442,22.2637,22.2972,213800.0
2010-10-19 12:00:00,33.22,33.29,33.16,33.18,150300.0,22.2972,22.3442,22.257,22.2704,150300.0
2010-10-19 12:30:00,33.17,33.24,33.14,33.24,106500.0,22.2637,22.3107,22.2435,22.3107,106500.0
2010-10-19 13:00:00,33.23,33.26,33.2,33.25,147000.0,22.3039,22.3241,22.2838,22.3174,147000.0
2010-10-19 13:30:00,33.25,33.3,33.12,33.15,155300.0,22.3174,22.3509,22.2301,22.2503,155300.0
2010-10-19 14:00:00,33.14,33.17,32.98,33.02,233400.0,22.2435,22.2637,22.1361,22.163,233400.0
2010-10-19 14:30:00,33.02,33.06,32.98,32.99,220900.0,22.163,22.1898,22.1361,22.1429,220900.0
2010-10-19 15:00:00,32.99,33.01,32.85,32.86,259200.0,22.1429,22.1563,22.0489,22.0556,259200.0
2010-10-19 15:30:00,32.86,33.0,32.84,32.95,892100.0,22.0556,22.1496,22.0422,22.116,892100.0
2010-10-20 09:30:00,33.07,33.32,33.02,33.26,412000.0,22.1966,22.3644,22.163,22.3241,412000.0
2010-10-20 10:00:00,33.26,33.35,33.22,33.34,302000.0,22.3241,22.3845,22.2972,22.3778,302000.0
2010-10-20 10:30:00,33.34,33.43,33.33,33.42,342400.0,22.3778,22.4382,22.3711,22.4315,342400.0
2010-10-20 11:00:00,33.42,33.42,33.33,33.38,329100.0,22.4315,22.4315,22.3711,22.4046,329100.0
2010-10-20 11:30:00,33.38,33.41,33.33,33.39,251200.0,22.4046,22.4248,22.3711,22.4113,251200.0
2010-10-20 12:00:00,33.39,33.5,33.38,33.49,172700.0,22.4113,22.4852,22.4046,22.4785,172700.0
2010-10-20 12:30:00,33.49,33.49,33.46,33.49,163600.0,22.4785,22.4785,22.4583,22.4785,163600.0
2010-10-20 13:00:00,33.48,33.55,33.48,33.53,237200.0,22.4717,22.5187,22.4717,22.5053,237200.0
2010-10-20 13:30:00,33.53,33.53,33.47,33.47,134700.0,22.5053,22.5053,22.465,22.465,134700.0
2010-10-20 14:00:00,33.47,33.56,33.47,33.51,336200.0,22.465,22.5254,22.465,22.4919,336200.0
2010-10-20 14:30:00,33.52,33.53,33.46,33.46,302500.0,22.4986,22.5053,22.4583,22.4583,302500.0
2010-10-20 15:00:00,33.46,33.54,33.45,33.51,553900.0,22.4583,22.512,22.4516,22.4919,553900.0
2010-10-20 15:30:00,33.5,33.51,33.37,33.42,806800.0,22.4852,22.4919,22.3979,22.4315,806800.0
2010-10-21 09:30:00,33.45,33.72,33.41,33.55,364500.0,22.4516,22.6328,22.4248,22.5187,364500.0
2010-10-21 10:00:00,33.54,33.7,33.46,33.51,432700.0,22.512,22.6194,22.4583,22.4919,432700.0
2010-10-21 10:30:00,33.51,33.68,33.44,33.64,159800.0,22.4919,22.606,22.4449,22.5791,159800.0
2010-10-21 11:00:00,33.63,33.63,33.46,33.54,109600.0,22.5724,22.5724,22.4583,22.512,109600.0
2010-10-21 11:30:00,33.54,33.64,33.47,33.6,151500.0,22.512,22.5791,22.465,22.5523,151500.0
2010-10-21 12:00:00,33.59,33.63,33.55,33.58,84900.0,22.5456,22.5724,22.5187,22.5389,84900.0
2010-10-21 12:30:00,33.59,33.59,33.46,33.5,76400.0,22.5456,22.5456,22.4583,22.4852,76400.0
2010-10-21 13:00:00,33.49,33.57,33.48,33.53,64600.0,22.4785,22.5322,22.4717,22.5053,64600.0
2010-10-21 13:30:00,33.52,33.55,33.26,33.29,120600.0,22.4986,22.5187,22.3241,22.3442,120600.0
2010-10-21 14:00:00,33.29,33.4,33.25,33.37,124300.0,22.3442,22.4181,22.3174,22.3979,124300.0
2010-10-21 14:30:00,33.37,33.38,33.32,33.36,129800.0,22.3979,22.4046,22.3644,22.3912,129800.0
2010-10-21 15:00:00,33.36,33.43,33.33,33.35,209100.0,22.3912,22.4382,22.3711,22.3845,209100.0
2010-10-21 15:30:00,33.36,33.43,33.32,33.41,340300.0,22.3912,22.4382,22.3644,22.4248,340300.0
2010-10-22 09:30:00,33.42,33.53,33.2,33.38,292500.0,22.4315,22.5053,22.2838,22.4046,292500.0
2010-10-22 10:00:00,33.37,33.56,33.34,33.56,131600.0,22.3979,22.5254,22.3778,22.5254,131600.0
2010-10-22 10:30:00,33.56,33.57,33.44,33.53,117600.0,22.5254,22.5322,22.4449,22.5053,117600.0
2010-10-22 11:00:00,33.52,33.61,33.51,33.58,82700.0,22.4986,22.559,22.4919,22.5389,82700.0
2010-10-22 11:30:00,33.58,33.69,33.56,33.58,87600.0,22.5389,22.6127,22.5254,22.5389,87600.0
2010-10-22 12:00:00,33.58,33.63,33.55,33.63,94700.0,22.5389,22.5724,22.5187,22.5724,94700.0
2010-10-22 12:30:00,33.62,33.7,33.58,33.63,168200.0,22.5657,22.6194,22.5389,22.5724,168200.0
2010-10-22 13:00:00,33.62,33.65,33.58,33.61,101200.0,22.5657,22.5859,22.5389,22.559,101200.0
2010-10-22 13:30:00,33.61,33.61,33.57,33.58,75600.0,22.559,22.559,22.5322,22.5389,75600.0
2010-10-22 14:00:00,33.58,33.68,33.58,33.66,90900.0,22.5389,22.606,22.5389,22.5926,90900.0
2010-10-22 14:30:00,33.66,33.66,33.56,33.58,124100.0,22.5926,22.5926,22.5254,22.5389,124100.0
2010-10-22 15:00:00,33.58,33.6,33.52,33.54,145500.0,22.5389,22.5523,22.4986,22.512,145500.0
2010-10-22 15:30:00,33.53,33.56,33.51,33.55,455600.0,22.5053,22.5254,22.4919,22.5187,455600.0
2010-10-25 09:30:00,33.71,33.89,33.71,33.84,308000.0,22.6261,22.7469,22.6261,22.7134,308000.0
2010-10-25 10:00:00,33.84,34.0,33.83,33.97,297500.0,22.7134,22.8208,22.7067,22.8006,297500.0
2010-10-25 10:30:00,33.98,33.99,33.85,33.94,165200.0,22.8073,22.8141,22.7201,22.7805,165200.0
2010-10-25 11:00:00,33.93,33.98,33.89,33.96,108300.0,22.7738,22.8073,22.7469,22.7939,108300.0
2010-10-25 11:30:00,33.95,33.99,33.93,33.94,169900.0,22.7872,22.8141,22.7738,22.7805,169900.0
2010-10-25 12:00:00,33.94,33.99,33.88,33.92,130700.0,22.7805,22.8141,22.7402,22.7671,130700.0
2010-10-25 12:30:00,33.93,33.99,33.9,33.99,94700.0,22.7738,22.8141,22.7537,22.8141,94700.0
2010-10-25 13:00:00,33.98,34.03,33.96,34.0,269200.0,22.8073,22.8409,22.7939,22.8208,269200.0
2010-10-25 13:30:00,34.0,34.0,33.89,33.91,233700.0,22.8208,22.8208,22.7469,22.7604,233700.0
2010-10-25 14:00:00,33.9,33.95,33.89,33.93,76700.0,22.7537,22.7872,22.7469,22.7738,76700.0
2010-10-25 14:30:00,33.93,33.96,33.85,33.88,127900.0,22.7738,22.7939,22.7201,22.7402,127900.0
2010-10-25 15:00:00,33.88,34.02,33.88,34.0,164000.0,22.7402,22.8342,22.7402,22.8208,164000.0
2010-10-25 15:30:00,34.0,34.0,33.62,33.72,959900.0,22.8208,22.8208,22.5657,22.6328,959900.0
2010-10-26 09:30:00,33.43,33.69,33.16,33.25,392200.0,22.4382,22.6127,22.257,22.3174,392200.0
2010-10-26 10:00:00,33.25,33.33,33.17,33.22,226700.0,22.3174,22.3711,22.2637,22.2972,226700.0
2010-10-26 10:30:00,33.21,33.31,33.2,33.31,166500.0,22.2905,22.3576,22.2838,22.3576,166500.0
2010-10-26 11:00:00,33.31,33.33,33.15,33.3,231600.0,22.3576,22.3711,22.2503,22.3509,231600.0
2010-10-26 11:30:00,33.3,33.37,33.26,33.34,159000.0,22.3509,22.3979,22.3241,22.3778,159000.0
2010-10-26 12:00:00,33.34,33.42,33.33,33.39,126600.0,22.3778,22.4315,22.3711,22.4113,126600.0
2010-10-26 12:30:00,33.39,33.5,33.39,33.48,178900.0,22.4113,22.4852,22.4113,22.4717,178900.0
2010-10-26 13:00:00,33.49,33.55,33.48,33.5,139000.0,22.4785,22.5187,22.4717,22.4852,139000.0
2010-10-26 13:30:00,33.5,33.51,33.33,33.33,132500.0,22.4852,22.4919,22.3711,22.3711,132500.0
2010-10-26 14:00:00,33.34,33.36,33.3,33.36,242300.0,22.3778,22.3912,22.3509,22.3912,242300.0
2010-10-26 14:30:00,33.35,33.39,33.31,33.34,168300.0,22.3845,22.4113,22.3576,22.3778,168300.0
2010-10-26 15:00:00,33.34,33.4,33.32,33.35,223100.0,22.3778,22.4181,22.3644,22.3845,223100.0
2010-10-26 15:30:00,33.34,33.37,33.29,33.37,685900.0,22.3778,22.3979,22.3442,22.3979,685900.0
2010-10-27 09:30:00,33.14,33.23,32.82,33.14,677400.0,22.2435,22.3039,22.0288,22.2435,677400.0
2010-10-27 10:00:00,33.14,33.23,32.92,32.92,245200.0,22.2435,22.3039,22.0959,22.0959,245200.0
2010-10-27 10:30:00,32.92,32.95,32.87,32.87,253900.0,22.0959,22.116,22.0623,22.0623,253900.0
2010-10-27 11:00:00,32.88,32.91,32.71,32.77,193800.0,22.069,22.0892,21.9549,21.9952,193800.0
2010-10-27 11:30:00,32.77,32.88,32.77,32.8,114400.0,21.9952,22.069,21.9952,22.0153,114400.0
2010-10-27 12:00:00,32.8,32.87,32.75,32.86,106500.0,22.0153,22.0623,21.9818,22.0556,106500.0
2010-10-27 12:30:00,32.87,32.93,32.83,32.83,149000.0,22.0623,22.1026,22.0355,22.0355,149000.0
2010-10-27 13:00:00,32.83,32.93,32.83,32.92,149800.0,22.0355,22.1026,22.0355,22.0959,149800.0
2010-10-27 13:30:00,32.93,32.95,32.88,32.95,92300.0,22.1026,22.116,22.069,22.116,92300.0
2010-10-27 14:00:00,32.95,32.99,32.94,32.96,188900.0,22.116,22.1429,22.1093,22.1227,188900.0
2010-10-27 14:30:00,32.95,33.04,32.93,33.03,389600.0,22.116,22.1764,22.1026,22.1697,389600.0
2010-10-27 15:00:00,33.03,33.09,33.0,33.02,227900.0,22.1697,22.21,22.1496,22.163,227900.0
2010-10-27 15:30:00,33.03,33.22,33.02,33.2,692800.0,22.1697,22.2972,22.163,22.2838,692800.0
2010-10-28 09:30:00,33.74,33.86,33.48,33.53,526000.0,22.6463,22.7268,22.4717,22.5053,526000.0
2010-10-28 10:00:00,33.53,33.65,33.25,33.26,308900.0,22.5053,22.5859,22.3174,22.3241,308900.0
2010-10-28 10:30:00,33.27,33.3,33.17,33.28,301200.0,22.3308,22.3509,22.2637,22.3375,301200.0
2010-10-28 11:00:00,33.27,33.51,33.27,33.5,259500.0,22.3308,22.4919,22.3308,22.4852,259500.0
2010-10-28 11:30:00,33.5,33.5,33.24,33.26,153800.0,22.4852,22.4852,22.3107,22.3241,153800.0
2010-10-28 12:00:00,33.26,33.34,33.21,33.25,145900.0,22.3241,22.3778,22.2905,22.3174,145900.0
2010-10-28 12:30:00,33.24,33.3,33.18,33.21,156200.0,22.3107,22.3509,22.2704,22.2905,156200.0
2010-10-28 13:00:00,33.21,33.49,33.21,33.37,139400.0,22.2905,22.4785,22.2905,22.3979,139400.0
2010-10-28 13:30:00,33.37,33.45,33.35,33.38,103100.0,22.3979,22.4516,22.3845,22.4046,103100.0
2010-10-28 14:00:00,33.38,33.43,33.33,33.36,88200.0,22.4046,22.4382,22.3711,22.3912,88200.0
2010-10-28 14:30:00,33.36,33.42,33.35,33.39,108500.0,22.3912,22.4315,22.3845,22.4113,108500.0
2010-10-28 15:00:00,33.39,33.48,33.37,33.44,134200.0,22.4113,22.4717,22.3979,22.4449,134200.0
2010-10-28 15:30:00,33.44,33.53,33.41,33.44,430800.0,22.4449,22.5053,22.4248,22.4449,430800.0
2010-10-29 09:30:00,33.13,33.13,32.59,32.99,549400.0,22.2368,22.2368,21.8744,22.1429,549400.0
2010-10-29 10:00:00,33.0,33.3,32.97,33.16,331400.0,22.1496,22.3509,22.1294,22.257,331400.0
2010-10-29 10:30:00,33.16,33.17,32.86,32.9,574500.0,22.257,22.2637,22.0556,22.0825,574500.0
2010-10-29 11:00:00,32.9,32.96,32.59,32.67,636800.0,22.0825,22.1227,21.8744,21.9281,636800.0
2010-10-29 11:30:00,32.66,32.7,32.5,32.56,763100.0,21.9214,21.9482,21.814,21.8542,763100.0
2010-10-29 12:00:00,32.57,32.88,32.56,32.85,518100.0,21.861,22.069,21.8542,22.0489,518100.0
2010-10-29 12:30:00,32.86,33.03,32.85,32.99,616900.0,22.0556,22.1697,22.0489,22.1429,616900.0
2010-10-29 13:00:00,32.99,33.0,32.83,32.85,242400.0,22.1429,22.1496,22.0355,22.0489,242400.0
2010-10-29 13:30:00,32.86,32.95,32.84,32.87,372700.0,22.0556,22.116,22.0422,22.0623,372700.0
2010-10-29 14:00:00,32.85,33.03,32.83,33.02,481400.0,22.0489,22.1697,22.0355,22.163,481400.0
2010-10-29 14:30:00,33.03,33.03,32.94,32.96,577300.0,22.1697,22.1697,22.1093,22.1227,577300.0
2010-10-29 15:00:00,32.97,33.03,32.93,32.95,739900.0,22.1294,22.1697,22.1026,22.116,739900.0
2010-10-29 15:30:00,32.95,33.41,32.91,33.31,1871200.0,22.116,22.4248,22.0892,22.3576,1871200.0
2010-11-01 09:30:00,33.43,33.85,33.41,33.83,502900.0,22.4382,22.7201,22.4248,22.7067,502900.0
2010-11-01 10:00:00,33.83,33.88,33.76,33.79,331700.0,22.7067,22.7402,22.6597,22.6798,331700.0
2010-11-01 10:30:00,33.8,33.85,33.68,33.84,425400.0,22.6865,22.7201,22.606,22.7134,425400.0
2010-11-01 11:00:00,33.83,33.83,33.69,33.72,340100.0,22.7067,22.7067,22.6127,22.6328,340100.0
2010-11-01 11:30:00,33.73,33.79,33.67,33.78,265600.0,22.6395,22.6798,22.5993,22.6731,265600.0
2010-11-01 12:00:00,33.78,33.78,33.55,33.64,328400.0,22.6731,22.6731,22.5187,22.5791,328400.0
2010-11-01 12:30:00,33.64,33.65,33.53,33.65,167000.0,22.5791,22.5859,22.5053,22.5859,167000.0
2010-11-01 13:00:00,33.65,33.7,33.58,33.68,168700.0,22.5859,22.6194,22.5389,22.606,168700.0
2010-11-01 13:30:00,33.68,33.73,33.64,33.65,163200.0,22.606,22.6395,22.5791,22.5859,163200.0
2010-11-01 14:00:00,33.65,33.66,33.47,33.49,274600.0,22.5859,22.5926,22.465,22.4785,274600.0
2010-11-01 14:30:00,33.49,33.51,33.38,33.48,460900.0,22.4785,22.4919,22.4046,22.4717,460900.0
2010-11-01 15:00:00,33.48,33.49,33.28,33.35,716400.0,22.4717,22.4785,22.3375,22.3845,716400.0
2010-11-01 15:30:00,33.36,33.43,33.28,33.39,962600.0,22.3912,22.4382,22.3375,22.4113,962600.0
2010-11-02 09:30:00,32.09,32.26,30.5,31.24,4553300.0,21.5388,21.6529,20.4716,20.9683,4553300.0
2010-11-02 10:00:00,31.24,31.7,30.91,31.14,2655100.0,20.9683,21.277,20.7468,20.9011,2655100.0
2010-11-02 10:30:00,31.15,31.23,30.68,30.88,1503100.0,20.9079,20.9616,20.5924,20.7266,1503100.0
2010-11-02 11:00:00,30.87,31.34,30.65,31.2,2125500.0,20.7199,21.0354,20.5723,20.9414,2125500.0
2010-11-02 11:30:00,31.22,31.35,31.17,31.32,956300.0,20.9548,21.0421,20.9213,21.022,956300.0
2010-11-02 12:00:00,31.33,31.4,30.92,30.97,853100.0,21.0287,21.0757,20.7535,20.787,853100.0
2010-11-02 12:30:00,30.98,31.2,30.96,31.08,897700.0,20.7938,20.9414,20.7803,20.8609,897700.0
2010-11-02 13:00:00,31.09,31.1,30.98,31.0,494600.0,20.8676,20.8743,20.7938,20.8072,494600.0
2010-11-02 13:30:00,31.0,31.16,30.9,31.12,704100.0,20.8072,20.9146,20.7401,20.8877,704100.0
2010-11-02 14:00:00,31.11,31.17,31.07,31.11,531100.0,20.881,20.9213,20.8542,20.881,531100.0
2010-11-02 14:30:00,31.11,31.12,30.99,31.09,551500.0,20.881,20.8877,20.8005,20.8676,551500.0
2010-11-02 15:00:00,31.08,31.26,31.08,31.09,972200.0,20.8609,20.9817,20.8609,20.8676,972200.0
2010-11-02 15:30:00,31.08,31.28,31.07,31.23,2056600.0,20.8609,20.9951,20.8542,20.9616,2056600.0
2010-11-03 09:30:00,31.23,31.25,30.75,30.94,1330200.0,20.9616,20.975,20.6394,20.7669,1330200.0
2010-11-03 10:00:00,30.94,30.96,30.71,30.94,923700.0,20.7669,20.7803,20.6125,20.7669,923700.0
2010-11-03 10:30:00,30.94,31.1,30.94,30.98,589300.0,20.7669,20.8743,20.7669,20.7938,589300.0
2010-11-03 11:00:00,30.99,31.06,30.87,30.9,483200.0,20.8005,20.8474,20.7199,20.7401,483200.0
2010-11-03 11:30:00,30.9,30.97,30.89,30.94,234100.0,20.7401,20.787,20.7333,20.7669,234100.0
2010-11-03 12:00:00,30.94,30.94,30.8,30.87,343500.0,20.7669,20.7669,20.6729,20.7199,343500.0
2010-11-03 12:30:00,30.88,30.91,30.82,30.9,198500.0,20.7266,20.7468,20.6864,20.7401,198500.0
2010-11-03 13:00:00,30.9,30.93,30.86,30.89,150300.0,20.7401,20.7602,20.7132,20.7333,150300.0
2010-11-03 13:30:00,30.89,30.9,30.8,30.85,218100.0,20.7333,20.7401,20.6729,20.7065,218100.0
2010-11-03 14:00:00,30.85,31.05,30.78,30.83,689000.0,20.7065,20.8407,20.6595,20.6931,689000.0
2010-11-03 14:30:00,30.82,31.02,30.77,30.93,700600.0,20.6864,20.8206,20.6528,20.7602,700600.0
2010-11-03 15:00:00,30.93,31.06,30.91,31.0,534400.0,20.7602,20.8474,20.7468,20.8072,534400.0
2010-11-03 15:30:00,30.99,31.06,30.96,31.06,1048400.0,20.8005,20.8474,20.7803,20.8474,1048400.0
2010-11-04 09:30:00,31.37,31.38,30.77,31.06,1041400.0,21.0555,21.0622,20.6528,20.8474,1041400.0
2010-11-04 10:00:00,31.06,31.08,31.0,31.08,539300.0,20.8474,20.8609,20.8072,20.8609,539300.0
2010-11-04 10:30:00,31.08,31.14,31.0,31.03,701600.0,20.8609,20.9011,20.8072,20.8273,701600.0
2010-11-04 11:00:00,31.04,31.18,31.02,31.17,930000.0,20.834,20.928,20.8206,20.9213,930000.0
2010-11-04 11:30:00,31.17,31.2,31.11,31.17,1171800.0,20.9213,20.9414,20.881,20.9213,1171800.0
2010-11-04 12:00:00,31.16,31.24,31.13,31.21,386600.0,20.9146,20.9683,20.8944,20.9481,386600.0
2010-11-04 12:30:00,31.21,31.3,31.16,31.3,463400.0,20.9481,21.0085,20.9146,21.0085,463400.0
2010-11-04 13:00:00,31.29,31.4,31.28,31.39,334600.0,21.0018,21.0757,20.9951,21.0689,334600.0
2010-11-04 13:30:00,31.39,31.48,31.33,31.45,481000.0,21.0689,21.1294,21.0287,21.1092,481000.0
2010-11-04 14:00:00,31.44,31.57,31.44,31.57,515000.0,21.1025,21.1898,21.1025,21.1898,515000.0
2010-11-04 14:30:00,31.56,31.62,31.53,31.57,620400.0,21.183,21.2233,21.1629,21.1898,620400.0
2010-11-04 15:00:00,31.56,31.57,31.41,31.46,569100.0,21.183,21.1898,21.0824,21.1159,569100.0
2010-11-04 15:30:00,31.46,31.56,31.44,31.56,1090100.0,21.1159,21.183,21.1025,21.183,1090100.0
2010-11-05 09:30:00,31.92,32.0,31.32,31.38,823900.0,21.4247,21.4784,21.022,21.0622,823900.0
2010-11-05 10:00:00,31.38,31.51,31.27,31.5,406800.0,21.0622,21.1495,20.9884,21.1428,406800.0
2010-11-05 10:30:00,31.5,31.62,31.41,31.44,718300.0,21.1428,21.2233,21.0824,21.1025,718300.0
2010-11-05 11:00:00,31.44,31.45,31.29,31.39,319200.0,21.1025,21.1092,21.0018,21.0689,319200.0
2010-11-05 11:30:00,31.39,31.48,31.29,31.33,260700.0,21.0689,21.1294,21.0018,21.0287,260700.0
2010-11-05 12:00:00,31.32,31.37,31.25,31.25,152600.0,21.022,21.0555,20.975,20.975,152600.0
2010-11-05 12:30:00,31.25,31.32,31.22,31.3,169900.0,20.975,21.022,20.9548,21.0085,169900.0
2010-11-05 13:00:00,31.31,31.37,31.25,31.28,131300.0,21.0152,21.0555,20.975,20.9951,131300.0
2010-11-05 13:30:00,31.28,31.3,31.25,31.26,110100.0,20.9951,21.0085,20.975,20.9817,110100.0
2010-11-05 14:00:00,31.25,31.32,31.25,31.29,220900.0,20.975,21.022,20.975,21.0018,220900.0
2010-11-05 14:30:00,31.28,31.3,31.27,31.28,149200.0,20.9951,21.0085,20.9884,20.9951,149200.0
2010-11-05 15:00:00,31.28,31.31,31.27,31.31,251000.0,20.9951,21.0152,20.9884,21.0152,251000.0
2010-11-05 15:30:00,31.31,31.42,31.24,31.36,650100.0,21.0152,21.0891,20.9683,21.0488,650100.0
2010-11-08 09:30:00,31.3,31.3,31.02,31.06,528500.0,21.0085,21.0085,20.8206,20.8474,528500.0
2010-11-08 10:00:00,31.07,31.27,31.03,31.1,250000.0,20.8542,20.9884,20.8273,20.8743,250000.0
2010-11-08 10:30:00,31.1,31.2,31.08,31.08,253900.0,20.8743,20.9414,20.8609,20.8609,253900.0
2010-11-08 11:00:00,31.08,31.2,31.07,31.13,129800.0,20.8609,20.9414,20.8542,20.8944,129800.0
2010-11-08 11:30:00,31.12,31.2,31.12,31.15,122800.0,20.8877,20.9414,20.8877,20.9079,122800.0
2010-11-08 12:00:00,31.14,31.17,31.08,31.17,129900.0,20.9011,20.9213,20.8609,20.9213,129900.0
2010-11-08 12:30:00,31.17,31.18,31.09,31.13,92900.0,20.9213,20.928,20.8676,20.8944,92900.0
2010-11-08 13:00:00,31.13,31.25,31.11,31.24,132000.0,20.8944,20.975,20.881,20.9683,132000.0
2010-11-08 13:30:00,31.23,31.24,31.12,31.15,107300.0,20.9616,20.9683,20.8877,20.9079,107300.0
2010-11-08 14:00:00,31.15,31.21,31.14,31.15,97100.0,20.9079,20.9481,20.9011,20.9079,97100.0
2010-11-08 14:30:00,31.16,31.17,31.1,31.15,203900.0,20.9146,20.9213,20.8743,20.9079,203900.0
2010-11-08 15:00:00,31.14,31.18,31.12,31.16,238100.0,20.9011,20.928,20.8877,20.9146,238100.0
2010-11-08 15:30:00,31.15,31.21,31.13,31.18,594800.0,20.9079,20.9481,20.8944,20.928,594800.0
2010-11-09 09:30:00,31.16,31.18,31.07,31.15,479300.0,20.9146,20.928,20.8542,20.9079,479300.0
2010-11-09 10:00:00,31.15,31.16,30.99,30.99,658300.0,20.9079,20.9146,20.8005,20.8005,658300.0
2010-11-09 10:30:00,31.0,31.03,30.92,30.97,542900.0,20.8072,20.8273,20.7535,20.787,542900.0
2010-11-09 11:00:00,30.98,31.0,30.85,30.97,380100.0,20.7938,20.8072,20.7065,20.787,380100.0
2010-11-09 11:30:00,30.97,31.0,30.86,30.87,216700.0,20.787,20.8072,20.7132,20.7199,216700.0
2010-11-09 12:00:00,30.87,30.95,30.86,30.89,133300.0,20.7199,20.7736,20.7132,20.7333,133300.0
2010-11-09 12:30:00,30.9,30.9,30.83,30.84,306400.0,20.7401,20.7401,20.6931,20.6998,306400.0
2010-11-09 13:00:00,30.85,30.98,30.84,30.84,269300.0,20.7065,20.7938,20.6998,20.6998,269300.0
2010-11-09 13:30:00,30.84,30.88,30.8,30.82,201400.0,20.6998,20.7266,20.6729,20.6864,201400.0
2010-11-09 14:00:00,30.82,30.91,30.8,30.91,279400.0,20.6864,20.7468,20.6729,20.7468,279400.0
2010-11-09 14:30:00,30.9,30.93,30.86,30.87,238600.0,20.7401,20.7602,20.7132,20.7199,238600.0
2010-11-09 15:00:00,30.86,30.86,30.7,30.7,505000.0,20.7132,20.7132,20.6058,20.6058,505000.0
2010-11-09 15:30:00,30.7,30.84,30.68,30.83,1124300.0,20.6058,20.6998,20.5924,20.6931,1124300.0
2010-11-10 09:30:00,30.82,30.88,30.58,30.65,381700.0,20.6864,20.7266,20.5253,20.5723,381700.0
2010-11-10 10:00:00,30.65,30.7,30.6,30.67,287700.0,20.5723,20.6058,20.5387,20.5857,287700.0
2010-11-10 10:30:00,30.67,30.69,30.58,30.61,186600.0,20.5857,20.5991,20.5253,20.5454,186600.0
2010-11-10 11:00:00,30.61,30.63,30.55,30.59,241500.0,20.5454,20.5588,20.5051,20.532,241500.0
2010-11-10 11:30:00,30.59,30.64,30.58,30.63,173500.0,20.532,20.5655,20.5253,20.5588,173500.0
2010-11-10 12:00:00,30.63,30.63,30.56,30.57,201900.0,20.5588,20.5588,20.5118,20.5186,201900.0
2010-11-10 12:30:00,30.57,30.59,30.55,30.55,240700.0,20.5186,20.532,20.5051,20.5051,240700.0
2010-11-10 13:00:00,30.55,30.69,30.55,30.62,470000.0,20.5051,20.5991,20.5051,20.5521,470000.0
2010-11-10 13:30:00,30.63,30.68,30.59,30.62,155900.0,20.5588,20.5924,20.532,20.5521,155900.0
2010-11-10 14:00:00,30.62,30.69,30.59,30.63,185800.0,20.5521,20.5991,20.532,20.5588,185800.0
2010-11-10 14:30:00,30.63,30.67,30.63,30.66,233000.0,20.5588,20.5857,20.5588,20.579,233000.0
2010-11-10 15:00:00,30.67,30.74,30.65,30.71,331700.0,20.5857,20.6327,20.5723,20.6125,331700.0
2010-11-10 15:30:00,30.72,30.78,30.69,30.76,470700.0,20.6192,20.6595,20.5991,20.6461,470700.0
2010-11-11 09:30:00,30.53,30.73,30.5,30.56,356100.0,20.4917,20.626,20.4716,20.5118,356100.0
2010-11-11 10:00:00,30.56,30.66,30.53,30.59,243100.0,20.5118,20.579,20.4917,20.532,243100.0
2010-11-11 10:30:00,30.58,30.69,30.56,30.64,236000.0,20.5253,20.5991,20.5118,20.5655,236000.0
2010-11-11 11:00:00,30.64,30.64,30.54,30.58,265900.0,20.5655,20.5655,20.4984,20.5253,265900.0
2010-11-11 11:30:00,30.57,30.69,30.56,30.65,199300.0,20.5186,20.5991,20.5118,20.5723,199300.0
2010-11-11 12:00:00,30.65,30.65,30.55,30.58,136800.0,20.5723,20.5723,20.5051,20.5253,136800.0
2010-11-11 12:30:00,30.58,30.61,30.55,30.59,183600.0,20.5253,20.5454,20.5051,20.532,183600.0
2010-11-11 13:00:00,30.59,30.65,30.55,30.6,163100.0,20.532,20.5723,20.5051,20.5387,163100.0
2010-11-11 13:30:00,30.6,30.6,30.56,30.57,138500.0,20.5387,20.5387,20.5118,20.5186,138500.0
2010-11-11 14:00:00,30.57,30.68,30.57,30.67,116400.0,20.5186,20.5924,20.5186,20.5857,116400.0
2010-11-11 14:30:00,30.68,30.7,30.63,30.63,220400.0,20.5924,20.6058,20.5588,20.5588,220400.0
2010-11-11 15:00:00,30.63,30.7,30.62,30.7,313100.0,20.5588,20.6058,20.5521,20.6058,313100.0
2010-11-11 15:30:00,30.7,30.72,30.64,30.7,693400.0,20.6058,20.6192,20.5655,20.6058,693400.0
2010-11-12 09:30:00,30.61,30.61,30.46,30.58,401900.0,20.5454,20.5454,20.4447,20.5253,401900.0
2010-11-12 10:00:00,30.58,30.58,30.32,30.45,491900.0,20.5253,20.5253,20.3508,20.438,491900.0
2010-11-12 10:30:00,30.44,30.5,30.3,30.32,487200.0,20.4313,20.4716,20.3373,20.3508,487200.0
2010-11-12 11:00:00,30.31,30.4,30.3,30.37,314500.0,20.344,20.4045,20.3373,20.3843,314500.0
2010-11-12 11:30:00,30.37,30.38,30.27,30.31,321000.0,20.3843,20.391,20.3172,20.344,321000.0
2010-11-12 12:00:00,30.3,30.32,30.23,30.26,324400.0,20.3373,20.3508,20.2904,20.3105,324400.0
2010-11-12 12:30:00,30.26,30.29,30.11,30.13,337600.0,20.3105,20.3306,20.2098,20.2232,337600.0
2010-11-12 13:00:00,30.14,30.19,30.04,30.16,348800.0,20.2299,20.2635,20.1628,20.2434,348800.0
2010-11-12 13:30:00,30.17,30.19,30.12,30.15,120300.0,20.2501,20.2635,20.2165,20.2367,120300.0
2010-11-12 14:00:00,30.15,30.21,30.1,30.15,225000.0,20.2367,20.2769,20.2031,20.2367,225000.0
2010-11-12 14:30:00,30.15,30.26,30.11,30.21,261000.0,20.2367,20.3105,20.2098,20.2769,261000.0
2010-11-12 15:00:00,30.21,30.28,30.18,30.22,497900.0,20.2769,20.3239,20.2568,20.2836,497900.0
2010-11-12 15:30:00,30.22,30.26,30.18,30.23,765900.0,20.2836,20.3105,20.2568,20.2904,765900.0
2010-11-15 09:30:00,30.35,30.49,30.2,30.35,456600.0,20.3709,20.4649,20.2702,20.3709,456600.0
2010-11-15 10:00:00,30.35,30.35,30.14,30.15,252300.0,20.3709,20.3709,20.2299,20.2367,252300.0
2010-11-15 10:30:00,30.15,30.29,30.15,30.25,277700.0,20.2367,20.3306,20.2367,20.3038,277700.0
2010-11-15 11:00:00,30.25,30.34,30.22,30.33,206000.0,20.3038,20.3642,20.2836,20.3575,206000.0
2010-11-15 11:30:00,30.33,30.43,30.29,30.36,217500.0,20.3575,20.4246,20.3306,20.3776,217500.0
2010-11-15 12:00:00,30.37,30.4,30.28,30.37,128100.0,20.3843,20.4045,20.3239,20.3843,128100.0
2010-11-15 12:30:00,30.38,30.48,30.35,30.45,170000.0,20.391,20.4582,20.3709,20.438,170000.0
2010-11-15 13:00:00,30.45,30.51,30.42,30.46,219300.0,20.438,20.4783,20.4179,20.4447,219300.0
2010-11-15 13:30:00,30.46,30.48,30.37,30.37,253400.0,20.4447,20.4582,20.3843,20.3843,253400.0
2010-11-15 14:00:00,30.37,30.43,30.32,30.33,353400.0,20.3843,20.4246,20.3508,20.3575,353400.0
2010-11-15 14:30:00,30.33,30.4,30.29,30.31,245100.0,20.3575,20.4045,20.3306,20.344,245100.0
2010-11-15 15:00:00,30.32,30.33,30.21,30.28,287300.0,20.3508,20.3575,20.2769,20.3239,287300.0
2010-11-15 15:30:00,30.28,30.29,30.16,30.2,527100.0,20.3239,20.3306,20.2434,20.2702,527100.0
2010-11-16 09:30:00,29.97,30.19,29.85,29.92,456800.0,20.2178,20.3663,20.1369,20.1841,456800.0
2010-11-16 10:00:00,29.91,29.97,29.86,29.94,235100.0,20.1774,20.2178,20.1436,20.1976,235100.0
2010-11-16 10:30:00,29.95,29.96,29.86,29.9,231200.0,20.2044,20.2111,20.1436,20.1706,231200.0
2010-11-16 11:00:00,29.9,29.91,29.65,29.67,492700.0,20.1706,20.1774,20.002,20.0155,492700.0
2010-11-16 11:30:00,29.67,29.68,29.37,29.51,683200.0,20.0155,20.0222,19.8131,19.9075,683200.0
2010-11-16 12:00:00,29.52,29.63,29.48,29.59,309700.0,19.9143,19.9885,19.8873,19.9615,309700.0
2010-11-16 12:30:00,29.6,29.62,29.52,29.56,213900.0,19.9682,19.9817,19.9143,19.9413,213900.0
2010-11-16 13:00:00,29.56,29.58,29.51,29.56,170400.0,19.9413,19.9548,19.9075,19.9413,170400.0
2010-11-16 13:30:00,29.56,29.65,29.5,29.63,263500.0,19.9413,20.002,19.9008,19.9885,263500.0
2010-11-16 14:00:00,29.63,29.69,29.55,29.6,301900.0,19.9885,20.029,19.9345,19.9682,301900.0
2010-11-16 14:30:00,29.59,29.62,29.52,29.56,317000.0,19.9615,19.9817,19.9143,19.9413,317000.0
2010-11-16 15:00:00,29.57,29.57,29.44,29.5,329400.0,19.948,19.948,19.8603,19.9008,329400.0
2010-11-16 15:30:00,29.49,29.64,29.47,29.58,705600.0,19.894,19.9952,19.8805,19.9548,705600.0
2010-11-17 09:30:00,29.53,29.58,29.36,29.48,515600.0,19.921,19.9548,19.8063,19.8873,515600.0
2010-11-17 10:00:00,29.48,29.67,29.48,29.61,348600.0,19.8873,20.0155,19.8873,19.975,348600.0
2010-11-17 10:30:00,29.61,29.62,29.55,29.59,301900.0,19.975,19.9817,19.9345,19.9615,301900.0
2010-11-17 11:00:00,29.59,29.65,29.57,29.64,283600.0,19.9615,20.002,19.948,19.9952,283600.0
2010-11-17 11:30:00,29.64,29.75,29.61,29.7,316900.0,19.9952,20.0694,19.975,20.0357,316900.0
2010-11-17 12:00:00,29.7,29.81,29.7,29.77,254700.0,20.0357,20.1099,20.0357,20.0829,254700.0
2010-11-17 12:30:00,29.76,29.76,29.62,29.66,189100.0,20.0762,20.0762,19.9817,20.0087,189100.0
2010-11-17 13:00:00,29.65,29.76,29.63,29.72,171200.0,20.002,20.0762,19.9885,20.0492,171200.0
2010-11-17 13:30:00,29.73,29.74,29.61,29.64,133200.0,20.0559,20.0627,19.975,19.9952,133200.0
2010-11-17 14:00:00,29.65,29.66,29.57,29.57,148000.0,20.002,20.0087,19.948,19.948,148000.0
2010-11-17 14:30:00,29.58,29.64,29.55,29.63,205900.0,19.9548,19.9952,19.9345,19.9885,205900.0
2010-11-17 15:00:00,29.63,29.64,29.54,29.56,318300.0,19.9885,19.9952,19.9278,19.9413,318300.0
2010-11-17 15:30:00,29.56,29.59,29.5,29.53,641500.0,19.9413,19.9615,19.9008,19.921,641500.0
2010-11-18 09:30:00,29.83,29.92,29.54,29.6,324300.0,20.1234,20.1841,19.9278,19.9682,324300.0
2010-11-18 10:00:00,29.61,29.97,29.6,29.92,477800.0,19.975,20.2178,19.9682,20.1841,477800.0
2010-11-18 10:30:00,29.91,29.99,29.87,29.98,356500.0,20.1774,20.2313,20.1504,20.2246,356500.0
2010-11-18 11:00:00,29.98,30.02,29.81,29.81,203400.0,20.2246,20.2516,20.1099,20.1099,203400.0
2010-11-18 11:30:00,29.82,29.83,29.75,29.8,176100.0,20.1167,20.1234,20.0694,20.1032,176100.0
2010-11-18 12:00:00,29.79,29.86,29.76,29.86,176400.0,20.0964,20.1436,20.0762,20.1436,176400.0
2010-11-18 12:30:00,29.87,29.87,29.78,29.8,176800.0,20.1504,20.1504,20.0897,20.1032,176800.0
2010-11-18 13:00:00,29.81,29.84,29.76,29.79,226200.0,20.1099,20.1301,20.0762,20.0964,226200.0
2010-11-18 13:30:00,29.79,29.82,29.7,29.7,167400.0,20.0964,20.1167,20.0357,20.0357,167400.0
2010-11-18 14:00:00,29.7,29.73,29.68,29.71,308600.0,20.0357,20.0559,20.0222,20.0425,308600.0
2010-11-18 14:30:00,29.71,29.82,29.71,29.78,208700.0,20.0425,20.1167,20.0425,20.0897,208700.0
2010-11-18 15:00:00,29.78,29.81,29.75,29.76,239100.0,20.0897,20.1099,20.0694,20.0762,239100.0
2010-11-18 15:30:00,29.77,29.81,29.75,29.77,638700.0,20.0829,20.1099,20.0694,20.0829,638700.0
2010-11-19 09:30:00,29.82,29.87,29.62,29.71,853600.0,20.1167,20.1504,19.9817,20.0425,853600.0
2010-11-19 10:00:00,29.71,29.83,29.67,29.71,366900.0,20.0425,20.1234,20.0155,20.0425,366900.0
2010-11-19 10:30:00,29.71,29.87,29.68,29.69,249600.0,20.0425,20.1504,20.0222,20.029,249600.0
2010-11-19 11:00:00,29.68,29.76,29.65,29.73,172500.0,20.0222,20.0762,20.002,20.0559,172500.0
2010-11-19 11:30:00,29.74,29.75,29.65,29.66,177700.0,20.0627,20.0694,20.002,20.0087,177700.0
2010-11-19 12:00:00,29.66,29.75,29.65,29.73,139800.0,20.0087,20.0694,20.002,20.0559,139800.0
2010-11-19 12:30:00,29.73,29.73,29.68,29.69,144000.0,20.0559,20.0559,20.0222,20.029,144000.0
2010-11-19 13:00:00,29.69,29.8,29.68,29.74,229800.0,20.029,20.1032,20.0222,20.0627,229800.0
2010-11-19 13:30:00,29.74,29.76,29.66,29.67,201500.0,20.0627,20.0762,20.0087,20.0155,201500.0
2010-11-19 14:00:00,29.68,29.69,29.64,29.64,183200.0,20.0222,20.029,19.9952,19.9952,183200.0
2010-11-19 14:30:00,29.65,29.67,29.64,29.66,154500.0,20.002,20.0155,19.9952,20.0087,154500.0
2010-11-19 15:00:00,29.67,29.68,29.65,29.67,177700.0,20.0155,20.0222,20.002,20.0155,177700.0
2010-11-19 15:30:00,29.67,29.68,29.64,29.67,722700.0,20.0155,20.0222,19.9952,20.0155,722700.0
2010-11-22 09:30:00,29.6,29.8,29.53,29.74,563100.0,19.9682,20.1032,19.921,20.0627,563100.0
2010-11-22 10:00:00,29.74,29.8,29.66,29.66,493000.0,20.0627,20.1032,20.0087,20.0087,493000.0
2010-11-22 10:30:00,29.65,29.72,29.49,29.64,299000.0,20.002,20.0492,19.894,19.9952,299000.0
2010-11-22 11:00:00,29.64,29.7,29.59,29.62,150500.0,19.9952,20.0357,19.9615,19.9817,150500.0
2010-11-22 11:30:00,29.62,29.67,29.58,29.64,151500.0,19.9817,20.0155,19.9548,19.9952,151500.0
2010-11-22 12:00:00,29.64,29.64,29.56,29.59,198900.0,19.9952,19.9952,19.9413,19.9615,198900.0
2010-11-22 12:30:00,29.58,29.59,29.52,29.58,124000.0,19.9548,19.9615,19.9143,19.9548,124000.0
2010-11-22 13:00:00,29.59,29.66,29.55,29.63,140900.0,19.9615,20.0087,19.9345,19.9885,140900.0
2010-11-22 13:30:00,29.63,29.68,29.6,29.64,144100.0,19.9885,20.0222,19.9682,19.9952,144100.0
2010-11-22 14:00:00,29.64,29.67,29.58,29.59,216600.0,19.9952,20.0155,19.9548,19.9615,216600.0
2010-11-22 14:30:00,29.59,29.68,29.58,29.61,231200.0,19.9615,20.0222,19.9548,19.975,231200.0
2010-11-22 15:00:00,29.62,29.69,29.61,29.68,174300.0,19.9817,20.029,19.975,20.0222,174300.0
2010-11-22 15:30:00,29.69,29.73,29.64,29.68,660200.0,20.029,20.0559,19.9952,20.0222,660200.0
2010-11-23 09:30:00,29.46,29.51,29.17,29.21,597300.0,19.8738,19.9075,19.6782,19.7051,597300.0
2010-11-23 10:00:00,29.22,29.35,29.21,29.28,418500.0,19.7119,19.7996,19.7051,19.7524,418500.0
2010-11-23 10:30:00,29.28,29.35,29.2,29.26,200200.0,19.7524,19.7996,19.6984,19.7389,200200.0
2010-11-23 11:00:00,29.26,29.26,29.12,29.12,336800.0,19.7389,19.7389,19.6444,19.6444,336800.0
2010-11-23 11:30:00,29.13,29.15,29.11,29.14,183800.0,19.6512,19.6647,19.6377,19.6579,183800.0
2010-11-23 12:00:00,29.14,29.2,29.11,29.19,364600.0,19.6579,19.6984,19.6377,19.6917,364600.0
2010-11-23 12:30:00,29.19,29.23,29.17,29.18,289100.0,19.6917,19.7186,19.6782,19.6849,289100.0
2010-11-23 13:00:00,29.19,29.22,29.1,29.12,265000.0,19.6917,19.7119,19.6309,19.6444,265000.0
2010-11-23 13:30:00,29.13,29.15,29.07,29.09,335200.0,19.6512,19.6647,19.6107,19.6242,335200.0
2010-11-23 14:00:00,29.1,29.14,29.05,29.05,436000.0,19.6309,19.6579,19.5972,19.5972,436000.0
2010-11-23 14:30:00,29.06,29.07,29.01,29.01,369200.0,19.604,19.6107,19.5702,19.5702,369200.0
2010-11-23 15:00:00,29.02,29.13,29.01,29.07,402300.0,19.577,19.6512,19.5702,19.6107,402300.0
2010-11-23 15:30:00,29.07,29.11,29.02,29.06,742600.0,19.6107,19.6377,19.577,19.604,742600.0
2010-11-24 09:30:00,29.32,29.32,29.12,29.18,410900.0,19.7794,19.7794,19.6444,19.6849,410900.0
2010-11-24 10:00:00,29.17,29.27,29.13,29.25,202700.0,19.6782,19.7456,19.6512,19.7321,202700.0
2010-11-24 10:30:00,29.25,29.33,29.18,29.2,333200.0,19.7321,19.7861,19.6849,19.6984,333200.0
2010-11-24 11:00:00,29.2,29.21,29.17,29.18,177600.0,19.6984,19.7051,19.6782,19.6849,177600.0
2010-11-24 11:30:00,29.19,29.3,29.18,29.3,181700.0,19.6917,19.7659,19.6849,19.7659,181700.0
2010-11-24 12:00:00,29.3,29.32,29.25,29.27,142400.0,19.7659,19.7794,19.7321,19.7456,142400.0
2010-11-24 12:30:00,29.27,29.32,29.26,29.3,118700.0,19.7456,19.7794,19.7389,19.7659,118700.0
2010-11-24 13:00:00,29.29,29.38,29.29,29.35,187100.0,19.7591,19.8198,19.7591,19.7996,187100.0
2010-11-24 13:30:00,29.35,29.37,29.34,29.37,97200.0,19.7996,19.8131,19.7928,19.8131,97200.0
2010-11-24 14:00:00,29.36,29.37,29.32,29.35,123500.0,19.8063,19.8131,19.7794,19.7996,123500.0
2010-11-24 14:30:00,29.35,29.36,29.33,29.36,133000.0,19.7996,19.8063,19.7861,19.8063,133000.0
2010-11-24 15:00:00,29.35,29.44,29.34,29.43,292800.0,19.7996,19.8603,19.7928,19.8536,292800.0
2010-11-24 15:30:00,29.43,29.48,29.41,29.47,728000.0,19.8536,19.8873,19.8401,19.8805,728000.0
2010-11-26 09:30:00,29.27,29.6,29.27,29.31,428900.0,19.7456,19.9682,19.7456,19.7726,428900.0
2010-11-26 10:00:00,29.31,29.43,29.3,29.33,189800.0,19.7726,19.8536,19.7659,19.7861,189800.0
2010-11-26 10:30:00,29.33,29.41,29.33,29.37,214900.0,19.7861,19.8401,19.7861,19.8131,214900.0
2010-11-26 11:00:00,29.38,29.45,29.34,29.36,247200.0,19.8198,19.8671,19.7928,19.8063,247200.0
2010-11-26 11:30:00,29.35,29.35,29.25,29.25,208200.0,19.7996,19.7996,19.7321,19.7321,208200.0
2010-11-26 12:00:00,29.26,29.31,29.21,29.22,248900.0,19.7389,19.7726,19.7051,19.7119,248900.0
2010-11-26 12:30:00,29.21,29.28,29.19,29.19,399300.0,19.7051,19.7524,19.6917,19.6917,399300.0
2010-11-29 09:30:00,28.87,29.1,28.64,28.79,841500.0,19.4758,19.6309,19.3206,19.4218,841500.0
2010-11-29 10:00:00,28.79,28.9,28.72,28.74,442300.0,19.4218,19.496,19.3746,19.3881,442300.0
2010-11-29 10:30:00,28.75,28.81,28.63,28.65,412300.0,19.3948,19.4353,19.3139,19.3274,412300.0
2010-11-29 11:00:00,28.66,28.71,28.61,28.66,553600.0,19.3341,19.3678,19.3004,19.3341,553600.0
2010-11-29 11:30:00,28.66,28.67,28.53,28.53,426800.0,19.3341,19.3409,19.2464,19.2464,426800.0
2010-11-29 12:00:00,28.54,28.62,28.53,28.58,265000.0,19.2532,19.3071,19.2464,19.2801,265000.0
2010-11-29 12:30:00,28.58,28.69,28.57,28.69,277700.0,19.2801,19.3544,19.2734,19.3544,277700.0
2010-11-29 13:00:00,28.69,28.78,28.63,28.76,386600.0,19.3544,19.4151,19.3139,19.4016,386600.0
2010-11-29 13:30:00,28.76,28.84,28.75,28.82,354900.0,19.4016,19.4555,19.3948,19.4421,354900.0
2010-11-29 14:00:00,28.82,28.86,28.73,28.81,308000.0,19.4421,19.469,19.3813,19.4353,308000.0
2010-11-29 14:30:00,28.81,28.91,28.81,28.89,375000.0,19.4353,19.5028,19.4353,19.4893,375000.0
2010-11-29 15:00:00,28.9,28.9,28.82,28.87,430500.0,19.496,19.496,19.4421,19.4758,430500.0
2010-11-29 15:30:00,28.87,28.95,28.86,28.89,693400.0,19.4758,19.5298,19.469,19.4893,693400.0
2010-11-30 09:30:00,28.68,28.89,28.53,28.87,566100.0,19.3476,19.4893,19.2464,19.4758,566100.0
2010-11-30 10:00:00,28.87,29.02,28.81,28.97,352700.0,19.4758,19.577,19.4353,19.5432,352700.0
2010-11-30 10:30:00,28.98,28.98,28.84,28.93,389500.0,19.55,19.55,19.4555,19.5163,389500.0
2010-11-30 11:00:00,28.93,28.98,28.91,28.91,314300.0,19.5163,19.55,19.5028,19.5028,314300.0
2010-11-30 11:30:00,28.92,29.06,28.89,29.03,307400.0,19.5095,19.604,19.4893,19.5837,307400.0
2010-11-30 12:00:00,29.03,29.06,29.0,29.06,266300.0,19.5837,19.604,19.5635,19.604,266300.0
2010-11-30 12:30:00,29.05,29.13,29.05,29.09,261100.0,19.5972,19.6512,19.5972,19.6242,261100.0
2010-11-30 13:00:00,29.1,29.21,29.08,29.09,264100.0,19.6309,19.7051,19.6175,19.6242,264100.0
2010-11-30 13:30:00,29.08,29.1,29.05,29.06,142600.0,19.6175,19.6309,19.5972,19.604,142600.0
2010-11-30 14:00:00,29.06,29.08,28.93,28.97,331000.0,19.604,19.6175,19.5163,19.5432,331000.0
2010-11-30 14:30:00,28.96,28.97,28.91,28.95,314100.0,19.5365,19.5432,19.5028,19.5298,314100.0
2010-11-30 15:00:00,28.96,29.02,28.93,29.02,333900.0,19.5365,19.577,19.5163,19.577,333900.0
2010-11-30 15:30:00,29.02,29.02,28.93,28.97,759900.0,19.577,19.577,19.5163,19.5432,759900.0
2010-12-01 09:30:00,29.36,29.48,29.01,29.09,809600.0,19.8063,19.8873,19.5702,19.6242,809600.0
2010-12-01 10:00:00,29.09,29.19,29.0,29.18,400000.0,19.6242,19.6917,19.5635,19.6849,400000.0
2010-12-01 10:30:00,29.17,29.28,29.17,29.25,334500.0,19.6782,19.7524,19.6782,19.7321,334500.0
2010-12-01 11:00:00,29.24,29.28,29.17,29.22,284400.0,19.7254,19.7524,19.6782,19.7119,284400.0
2010-12-01 11:30:00,29.22,29.47,29.2,29.42,292800.0,19.7119,19.8805,19.6984,19.8468,292800.0
2010-12-01 12:00:00,29.42,29.48,29.31,29.43,283700.0,19.8468,19.8873,19.7726,19.8536,283700.0
2010-12-01 12:30:00,29.42,29.46,29.34,29.39,174700.0,19.8468,19.8738,19.7928,19.8266,174700.0
2010-12-01 13:00:00,29.39,29.44,29.34,29.37,223200.0,19.8266,19.8603,19.7928,19.8131,223200.0
2010-12-01 13:30:00,29.37,29.44,29.35,29.43,143600.0,19.8131,19.8603,19.7996,19.8536,143600.0
2010-12-01 14:00:00,29.43,29.48,29.4,29.41,176000.0,19.8536,19.8873,19.8333,19.8401,176000.0
2010-12-01 14:30:00,29.42,29.51,29.4,29.47,296400.0,19.8468,19.9075,19.8333,19.8805,296400.0
2010-12-01 15:00:00,29.46,29.49,29.41,29.45,299500.0,19.8738,19.894,19.8401,19.8671,299500.0
2010-12-01 15:30:00,29.45,29.5,29.38,29.47,632800.0,19.8671,19.9008,19.8198,19.8805,632800.0
2010-12-02 09:30:00,29.32,29.6,29.26,29.48,565600.0,19.7794,19.9682,19.7389,19.8873,565600.0
2010-12-02 10:00:00,29.48,29.59,29.45,29.56,486200.0,19.8873,19.9615,19.8671,19.9413,486200.0
2010-12-02 10:30:00,29.56,29.61,29.5,29.54,271300.0,19.9413,19.975,19.9008,19.9278,271300.0
2010-12-02 11:00:00,29.54,29.72,29.53,29.71,373500.0,19.9278,20.0492,19.921,20.0425,373500.0
2010-12-02 11:30:00,29.71,29.75,29.65,29.72,198200.0,20.0425,20.0694,20.002,20.0492,198200.0
2010-12-02 12:00:00,29.73,29.83,29.72,29.8,236100.0,20.0559,20.1234,20.0492,20.1032,236100.0
2010-12-02 12:30:00,29.81,30.0,29.8,29.95,699500.0,20.1099,20.2381,20.1032,20.2044,699500.0
2010-12-02 13:00:00,29.94,29.98,29.91,29.94,240000.0,20.1976,20.2246,20.1774,20.1976,240000.0
2010-12-02 13:30:00,29.94,29.95,29.82,29.88,401900.0,20.1976,20.2044,20.1167,20.1571,401900.0
2010-12-02 14:00:00,29.89,29.96,29.86,29.96,253800.0,20.1639,20.2111,20.1436,20.2111,253800.0
2010-12-02 14:30:00,29.96,30.04,29.95,29.98,380500.0,20.2111,20.2651,20.2044,20.2246,380500.0
2010-12-02 15:00:00,29.98,29.99,29.88,29.95,389000.0,20.2246,20.2313,20.1571,20.2044,389000.0
2010-12-02 15:30:00,29.95,30.12,29.94,30.12,1538500.0,20.2044,20.319,20.1976,20.319,1538500.0
2010-12-03 09:30:00,30.01,30.2,29.86,30.01,518400.0,20.2448,20.373,20.1436,20.2448,518400.0
2010-12-03 10:00:00,30.01,30.13,29.97,30.0,375600.0,20.2448,20.3258,20.2178,20.2381,375600.0
2010-12-03 10:30:00,30.0,30.16,29.99,30.15,310400.0,20.2381,20.346,20.2313,20.3393,310400.0
2010-12-03 11:00:00,30.15,30.32,30.15,30.32,613500.0,20.3393,20.454,20.3393,20.454,613500.0
2010-12-03 11:30:00,30.31,30.36,30.27,30.36,343600.0,20.4472,20.4809,20.4202,20.4809,343600.0
2010-12-03 12:00:00,30.36,30.48,30.27,30.34,455800.0,20.4809,20.5619,20.4202,20.4674,455800.0
2010-12-03 12:30:00,30.33,30.44,30.3,30.43,222800.0,20.4607,20.5349,20.4405,20.5282,222800.0
2010-12-03 13:00:00,30.44,30.53,30.43,30.47,288700.0,20.5349,20.5956,20.5282,20.5551,288700.0
2010-12-03 13:30:00,30.47,30.47,30.38,30.4,346300.0,20.5551,20.5551,20.4944,20.5079,346300.0
2010-12-03 14:00:00,30.39,30.4,30.3,30.31,283400.0,20.5012,20.5079,20.4405,20.4472,283400.0
2010-12-03 14:30:00,30.31,30.36,30.3,30.36,210400.0,20.4472,20.4809,20.4405,20.4809,210400.0
2010-12-03 15:00:00,30.36,30.41,30.36,30.4,646300.0,20.4809,20.5147,20.4809,20.5079,646300.0
2010-12-03 15:30:00,30.39,30.42,30.37,30.41,1198500.0,20.5012,20.5214,20.4877,20.5147,1198500.0
2010-12-06 09:30:00,30.38,30.43,30.02,30.11,545100.0,20.4944,20.5282,20.2516,20.3123,545100.0
2010-12-06 10:00:00,30.1,30.22,30.06,30.13,413700.0,20.3055,20.3865,20.2786,20.3258,413700.0
2010-12-06 10:30:00,30.12,30.15,30.01,30.13,338300.0,20.319,20.3393,20.2448,20.3258,338300.0
2010-12-06 11:00:00,30.12,30.15,30.05,30.06,599700.0,20.319,20.3393,20.2718,20.2786,599700.0
2010-12-06 11:30:00,30.07,30.09,30.03,30.08,302800.0,20.2853,20.2988,20.2583,20.2921,302800.0
2010-12-06 12:00:00,30.09,30.09,30.04,30.06,195900.0,20.2988,20.2988,20.2651,20.2786,195900.0
2010-12-06 12:30:00,30.07,30.11,30.05,30.09,192700.0,20.2853,20.3123,20.2718,20.2988,192700.0
2010-12-06 13:00:00,30.09,30.15,30.05,30.12,144100.0,20.2988,20.3393,20.2718,20.319,144100.0
2010-12-06 13:30:00,30.11,30.2,30.09,30.18,160600.0,20.3123,20.373,20.2988,20.3595,160600.0
2010-12-06 14:00:00,30.18,30.2,30.13,30.14,138500.0,20.3595,20.373,20.3258,20.3325,138500.0
2010-12-06 14:30:00,30.15,30.2,30.11,30.18,224900.0,20.3393,20.373,20.3123,20.3595,224900.0
2010-12-06 15:00:00,30.18,30.2,30.16,30.16,167800.0,20.3595,20.373,20.346,20.346,167800.0
2010-12-06 15:30:00,30.16,30.2,30.14,30.17,495900.0,20.346,20.373,20.3325,20.3528,495900.0
2010-12-07 09:30:00,30.38,30.42,30.2,30.21,525000.0,20.4944,20.5214,20.373,20.3798,525000.0
2010-12-07 10:00:00,30.2,30.3,30.17,30.25,423800.0,20.373,20.4405,20.3528,20.4067,423800.0
2010-12-07 10:30:00,30.26,30.3,30.19,30.19,281300.0,20.4135,20.4405,20.3663,20.3663,281300.0
2010-12-07 11:00:00,30.19,30.2,30.08,30.1,323400.0,20.3663,20.373,20.2921,20.3055,323400.0
2010-12-07 11:30:00,30.12,30.17,30.09,30.09,204700.0,20.319,20.3528,20.2988,20.2988,204700.0
2010-12-07 12:00:00,30.1,30.14,30.05,30.1,207200.0,20.3055,20.3325,20.2718,20.3055,207200.0
2010-12-07 12:30:00,30.1,30.12,30.1,30.1,145400.0,20.3055,20.319,20.3055,20.3055,145400.0
2010-12-07 13:00:00,30.11,30.18,30.1,30.17,208100.0,20.3123,20.3595,20.3055,20.3528,208100.0
2010-12-07 13:30:00,30.16,30.23,30.16,30.23,137600.0,20.346,20.3932,20.346,20.3932,137600.0
2010-12-07 14:00:00,30.23,30.31,30.22,30.25,280600.0,20.3932,20.4472,20.3865,20.4067,280600.0
2010-12-07 14:30:00,30.26,30.33,30.11,30.16,451400.0,20.4135,20.4607,20.3123,20.346,451400.0
2010-12-07 15:00:00,30.15,30.17,30.1,30.16,533800.0,20.3393,20.3528,20.3055,20.346,533800.0
2010-12-07 15:30:00,30.16,30.18,30.09,30.16,993200.0,20.346,20.3595,20.2988,20.346,993200.0
2010-12-08 09:30:00,30.13,30.35,30.11,30.16,369300.0,20.3258,20.4742,20.3123,20.346,369300.0
2010-12-08 10:00:00,30.16,30.16,29.92,29.94,484300.0,20.346,20.346,20.1841,20.1976,484300.0
2010-12-08 10:30:00,29.94,29.95,29.8,29.85,439000.0,20.1976,20.2044,20.1032,20.1369,439000.0
2010-12-08 11:00:00,29.85,29.9,29.83,29.89,201000.0,20.1369,20.1706,20.1234,20.1639,201000.0
2010-12-08 11:30:00,29.89,30.0,29.88,29.98,351300.0,20.1639,20.2381,20.1571,20.2246,351300.0
2010-12-08 12:00:00,29.97,29.98,29.91,29.92,222200.0,20.2178,20.2246,20.1774,20.1841,222200.0
2010-12-08 12:30:00,29.92,30.0,29.91,29.95,333700.0,20.1841,20.2381,20.1774,20.2044,333700.0
2010-12-08 13:00:00,29.95,29.97,29.93,29.96,268400.0,20.2044,20.2178,20.1909,20.2111,268400.0
2010-12-08 13:30:00,29.95,30.03,29.95,29.98,165000.0,20.2044,20.2583,20.2044,20.2246,165000.0
2010-12-08 14:00:00,29.97,30.04,29.95,30.04,287400.0,20.2178,20.2651,20.2044,20.2651,287400.0
2010-12-08 14:30:00,30.04,30.13,30.02,30.02,266700.0,20.2651,20.3258,20.2516,20.2516,266700.0
2010-12-08 15:00:00,30.02,30.04,29.94,29.96,399600.0,20.2516,20.2651,20.1976,20.2111,399600.0
2010-12-08 15:30:00,29.97,30.01,29.91,29.96,856800.0,20.2178,20.2448,20.1774,20.2111,856800.0
2010-12-09 09:30:00,30.17,30.35,30.1,30.33,665100.0,20.3528,20.4742,20.3055,20.4607,665100.0
2010-12-09 10:00:00,30.33,30.33,30.17,30.24,486500.0,20.4607,20.4607,20.3528,20.4,486500.0
2010-12-09 10:30:00,30.25,30.3,30.19,30.27,388200.0,20.4067,20.4405,20.3663,20.4202,388200.0
2010-12-09 11:00:00,30.27,30.28,30.19,30.19,229400.0,20.4202,20.427,20.3663,20.3663,229400.0
2010-12-09 11:30:00,30.2,30.25,30.14,30.2,192700.0,20.373,20.4067,20.3325,20.373,192700.0
2010-12-09 12:00:00,30.2,30.22,30.15,30.19,246900.0,20.373,20.3865,20.3393,20.3663,246900.0
2010-12-09 12:30:00,30.19,30.23,30.18,30.23,289300.0,20.3663,20.3932,20.3595,20.3932,289300.0
2010-12-09 13:00:00,30.23,30.28,30.22,30.27,300200.0,20.3932,20.427,20.3865,20.4202,300200.0
2010-12-09 13:30:00,30.27,30.31,30.13,30.23,726300.0,20.4202,20.4472,20.3258,20.3932,726300.0
2010-12-09 14:00:00,30.24,30.24,30.14,30.21,232400.0,20.4,20.4,20.3325,20.3798,232400.0
2010-12-09 14:30:00,30.21,30.27,30.17,30.27,713500.0,20.3798,20.4202,20.3528,20.4202,713500.0
2010-12-09 15:00:00,30.27,30.41,30.25,30.38,970100.0,20.4202,20.5147,20.4067,20.4944,970100.0
2010-12-09 15:30:00,30.38,30.49,30.38,30.44,1814800.0,20.4944,20.5686,20.4944,20.5349,1814800.0
2010-12-10 09:30:00,30.55,30.74,30.4,30.53,621200.0,20.6091,20.7373,20.5079,20.5956,621200.0
2010-12-10 10:00:00,30.53,30.54,30.44,30.52,227400.0,20.5956,20.6024,20.5349,20.5889,227400.0
2010-12-10 10:30:00,30.51,30.55,30.45,30.52,675700.0,20.5821,20.6091,20.5417,20.5889,675700.0
2010-12-10 11:00:00,30.52,30.58,30.45,30.5,265100.0,20.5889,20.6294,20.5417,20.5754,265100.0
2010-12-10 11:30:00,30.5,30.63,30.5,30.61,802200.0,20.5754,20.6631,20.5754,20.6496,802200.0
2010-12-10 12:00:00,30.61,30.68,30.56,30.6,259700.0,20.6496,20.6968,20.6159,20.6428,259700.0
2010-12-10 12:30:00,30.6,30.68,30.59,30.67,243700.0,20.6428,20.6968,20.6361,20.6901,243700.0
2010-12-10 13:00:00,30.67,30.83,30.67,30.79,564000.0,20.6901,20.798,20.6901,20.771,564000.0
2010-12-10 13:30:00,30.79,30.9,30.77,30.84,493500.0,20.771,20.8452,20.7575,20.8048,493500.0
2010-12-10 14:00:00,30.83,30.95,30.77,30.91,571800.0,20.798,20.879,20.7575,20.852,571800.0
2010-12-10 14:30:00,30.91,31.0,30.9,30.99,548200.0,20.852,20.9127,20.8452,20.9059,548200.0
2010-12-10 15:00:00,30.98,31.05,30.94,31.04,716900.0,20.8992,20.9464,20.8722,20.9397,716900.0
2010-12-10 15:30:00,31.04,31.1,31.03,31.06,1203700.0,20.9397,20.9801,20.9329,20.9532,1203700.0
2010-12-13 09:30:00,31.29,31.48,30.83,30.86,964600.0,21.1083,21.2365,20.798,20.8182,964600.0
2010-12-13 10:00:00,30.87,30.97,30.74,30.9,488600.0,20.825,20.8924,20.7373,20.8452,488600.0
2010-12-13 10:30:00,30.9,30.95,30.75,30.88,525800.0,20.8452,20.879,20.744,20.8317,525800.0
2010-12-13 11:00:00,30.88,30.89,30.72,30.8,323000.0,20.8317,20.8385,20.7238,20.7778,323000.0
2010-12-13 11:30:00,30.79,30.91,30.74,30.79,312200.0,20.771,20.852,20.7373,20.771,312200.0
2010-12-13 12:00:00,30.8,30.88,30.75,30.82,144900.0,20.7778,20.8317,20.744,20.7913,144900.0
2010-12-13 12:30:00,30.83,30.89,30.78,30.8,104700.0,20.798,20.8385,20.7643,20.7778,104700.0
2010-12-13 13:00:00,30.81,30.88,30.8,30.88,127500.0,20.7845,20.8317,20.7778,20.8317,127500.0
2010-12-13 13:30:00,30.87,30.87,30.77,30.78,113800.0,20.825,20.825,20.7575,20.7643,113800.0
2010-12-13 14:00:00,30.78,30.82,30.76,30.78,212600.0,20.7643,20.7913,20.7508,20.7643,212600.0
2010-12-13 14:30:00,30.78,30.85,30.73,30.73,212300.0,20.7643,20.8115,20.7305,20.7305,212300.0
2010-12-13 15:00:00,30.73,30.77,30.68,30.72,427000.0,20.7305,20.7575,20.6968,20.7238,427000.0
2010-12-13 15:30:00,30.72,30.74,30.63,30.69,1165600.0,20.7238,20.7373,20.6631,20.7036,1165600.0
2010-12-14 09:30:00,30.68,30.78,30.53,30.67,494000.0,20.6968,20.7643,20.5956,20.6901,494000.0
2010-12-14 10:00:00,30.67,30.69,30.5,30.51,359300.0,20.6901,20.7036,20.5754,20.5821,359300.0
2010-12-14 10:30:00,30.52,30.62,30.51,30.52,168700.0,20.5889,20.6563,20.5821,20.5889,168700.0
2010-12-14 11:00:00,30.52,30.6,30.51,30.58,249700.0,20.5889,20.6428,20.5821,20.6294,249700.0
2010-12-14 11:30:00,30.59,30.68,30.58,30.61,164700.0,20.6361,20.6968,20.6294,20.6496,164700.0
2010-12-14 12:00:00,30.62,30.62,30.56,30.62,132200.0,20.6563,20.6563,20.6159,20.6563,132200.0
2010-12-14 12:30:00,30.62,30.67,30.59,30.62,143500.0,20.6563,20.6901,20.6361,20.6563,143500.0
2010-12-14 13:00:00,30.62,30.64,30.57,30.59,113600.0,20.6563,20.6698,20.6226,20.6361,113600.0
2010-12-14 13:30:00,30.59,30.63,30.57,30.59,218600.0,20.6361,20.6631,20.6226,20.6361,218600.0
2010-12-14 14:00:00,30.6,30.68,30.56,30.61,158200.0,20.6428,20.6968,20.6159,20.6496,158200.0
2010-12-14 14:30:00,30.61,30.67,30.56,30.61,295900.0,20.6496,20.6901,20.6159,20.6496,295900.0
2010-12-14 15:00:00,30.61,30.61,30.48,30.49,262900.0,20.6496,20.6496,20.5619,20.5686,262900.0
2010-12-14 15:30:00,30.49,30.59,30.46,30.57,600400.0,20.5686,20.6361,20.5484,20.6226,600400.0
2010-12-15 09:30:00,30.5,30.64,30.42,30.54,351500.0,20.5754,20.6698,20.5214,20.6024,351500.0
2010-12-15 10:00:00,30.55,30.55,30.4,30.41,322000.0,20.6091,20.6091,20.5079,20.5147,322000.0
2010-12-15 10:30:00,30.41,30.57,30.41,30.5,406400.0,20.5147,20.6226,20.5147,20.5754,406400.0
2010-12-15 11:00:00,30.49,30.51,30.36,30.38,256300.0,20.5686,20.5821,20.4809,20.4944,256300.0
2010-12-15 11:30:00,30.38,30.54,30.34,30.5,468200.0,20.4944,20.6024,20.4674,20.5754,468200.0
2010-12-15 12:00:00,30.49,30.51,30.43,30.44,124900.0,20.5686,20.5821,20.5282,20.5349,124900.0
2010-12-15 12:30:00,30.44,30.45,30.36,30.36,168300.0,20.5349,20.5417,20.4809,20.4809,168300.0
2010-12-15 13:00:00,30.37,30.44,30.34,30.36,149300.0,20.4877,20.5349,20.4674,20.4809,149300.0
2010-12-15 13:30:00,30.36,30.4,30.33,30.35,104200.0,20.4809,20.5079,20.4607,20.4742,104200.0
2010-12-15 14:00:00,30.35,30.36,30.29,30.3,220100.0,20.4742,20.4809,20.4337,20.4405,220100.0
2010-12-15 14:30:00,30.31,30.32,30.2,30.23,295500.0,20.4472,20.454,20.373,20.3932,295500.0
2010-12-15 15:00:00,30.23,30.33,30.23,30.3,242500.0,20.3932,20.4607,20.3932,20.4405,242500.0
2010-12-15 15:30:00,30.3,30.31,30.18,30.23,737500.0,20.4405,20.4472,20.3595,20.3932,737500.0
2010-12-16 09:30:00,30.19,30.5,30.14,30.17,550200.0,20.3663,20.5754,20.3325,20.3528,550200.0
2010-12-16 10:00:00,30.18,30.28,30.14,30.16,215600.0,20.3595,20.427,20.3325,20.346,215600.0
2010-12-16 10:30:00,30.16,30.29,30.14,30.27,154200.0,20.346,20.4337,20.3325,20.4202,154200.0
2010-12-16 11:00:00,30.26,30.36,30.23,30.33,209600.0,20.4135,20.4809,20.3932,20.4607,209600.0
2010-12-16 11:30:00,30.33,30.35,30.27,30.3,114800.0,20.4607,20.4742,20.4202,20.4405,114800.0
2010-12-16 12:00:00,30.3,30.31,30.2,30.25,97900.0,20.4405,20.4472,20.373,20.4067,97900.0
2010-12-16 12:30:00,30.24,30.34,30.22,30.31,152000.0,20.4,20.4674,20.3865,20.4472,152000.0
2010-12-16 13:00:00,30.3,30.38,30.29,30.35,186100.0,20.4405,20.4944,20.4337,20.4742,186100.0
2010-12-16 13:30:00,30.35,30.4,30.32,30.33,179500.0,20.4742,20.5079,20.454,20.4607,179500.0
2010-12-16 14:00:00,30.33,30.33,30.27,30.3,108600.0,20.4607,20.4607,20.4202,20.4405,108600.0
2010-12-16 14:30:00,30.31,30.31,30.27,30.31,115900.0,20.4472,20.4472,20.4202,20.4472,115900.0
2010-12-16 15:00:00,30.31,30.38,30.27,30.31,279400.0,20.4472,20.4944,20.4202,20.4472,279400.0
2010-12-16 15:30:00,30.31,30.36,30.28,30.33,700900.0,20.4472,20.4809,20.427,20.4607,700900.0
2010-12-17 09:30:00,30.21,30.35,30.0,30.06,1758800.0,20.3798,20.4742,20.2381,20.2786,1758800.0
2010-12-17 10:00:00,30.06,30.07,30.0,30.01,298300.0,20.2786,20.2853,20.2381,20.2448,298300.0
2010-12-17 10:30:00,30.0,30.04,29.92,29.94,526400.0,20.2381,20.2651,20.1841,20.1976,526400.0
2010-12-17 11:00:00,29.95,30.06,29.95,30.03,264900.0,20.2044,20.2786,20.2044,20.2583,264900.0
2010-12-17 11:30:00,30.02,30.2,30.0,30.09,339200.0,20.2516,20.373,20.2381,20.2988,339200.0
2010-12-17 12:00:00,30.09,30.11,30.0,30.01,141200.0,20.2988,20.3123,20.2381,20.2448,141200.0
2010-12-17 12:30:00,30.01,30.07,30.0,30.07,122900.0,20.2448,20.2853,20.2381,20.2853,122900.0
2010-12-17 13:00:00,30.07,30.14,30.06,30.11,153500.0,20.2853,20.3325,20.2786,20.3123,153500.0
2010-12-17 13:30:00,30.11,30.14,30.1,30.11,124800.0,20.3123,20.3325,20.3055,20.3123,124800.0
2010-12-17 14:00:00,30.11,30.13,30.09,30.1,129000.0,20.3123,20.3258,20.2988,20.3055,129000.0
2010-12-17 14:30:00,30.1,30.14,30.1,30.13,148500.0,20.3055,20.3325,20.3055,20.3258,148500.0
2010-12-17 15:00:00,30.13,30.13,30.0,30.01,272200.0,20.3258,20.3258,20.2381,20.2448,272200.0
2010-12-17 15:30:00,30.0,30.05,29.99,30.02,974600.0,20.2381,20.2718,20.2313,20.2516,974600.0
2010-12-20 09:30:00,30.24,30.34,30.06,30.11,466200.0,20.4,20.4674,20.2786,20.3123,466200.0
2010-12-20 10:00:00,30.11,30.2,30.09,30.19,266400.0,20.3123,20.373,20.2988,20.3663,266400.0
2010-12-20 10:30:00,30.19,30.21,30.08,30.09,135700.0,20.3663,20.3798,20.2921,20.2988,135700.0
2010-12-20 11:00:00,30.09,30.16,30.08,30.09,129300.0,20.2988,20.346,20.2921,20.2988,129300.0
2010-12-20 11:30:00,30.1,30.13,30.09,30.11,130900.0,20.3055,20.3258,20.2988,20.3123,130900.0
2010-12-20 12:00:00,30.11,30.3,30.11,30.27,350900.0,20.3123,20.4405,20.3123,20.4202,350900.0
2010-12-20 12:30:00,30.26,30.29,30.19,30.29,333400.0,20.4135,20.4337,20.3663,20.4337,333400.0
2010-12-20 13:00:00,30.28,30.34,30.25,30.27,250500.0,20.427,20.4674,20.4067,20.4202,250500.0
2010-12-20 13:30:00,30.27,30.34,30.26,30.3,165700.0,20.4202,20.4674,20.4135,20.4405,165700.0
2010-12-20 14:00:00,30.3,30.34,30.26,30.28,220800.0,20.4405,20.4674,20.4135,20.427,220800.0
2010-12-20 14:30:00,30.28,30.35,30.27,30.33,297700.0,20.427,20.4742,20.4202,20.4607,297700.0
2010-12-20 15:00:00,30.33,30.33,30.25,30.3,250700.0,20.4607,20.4607,20.4067,20.4405,250700.0
2010-12-20 15:30:00,30.3,30.3,30.22,30.27,643900.0,20.4405,20.4405,20.3865,20.4202,643900.0
2010-12-21 09:30:00,30.36,30.65,30.21,30.22,598800.0,20.4809,20.6766,20.3798,20.3865,598800.0
2010-12-21 10:00:00,30.22,30.32,30.08,30.11,424000.0,20.3865,20.454,20.2921,20.3123,424000.0
2010-12-21 10:30:00,30.12,30.21,30.09,30.17,401300.0,20.319,20.3798,20.2988,20.3528,401300.0
2010-12-21 11:00:00,30.17,30.31,30.15,30.29,230600.0,20.3528,20.4472,20.3393,20.4337,230600.0
2010-12-21 11:30:00,30.29,30.3,30.2,30.2,161400.0,20.4337,20.4405,20.373,20.373,161400.0
2010-12-21 12:00:00,30.21,30.34,30.2,30.34,187400.0,20.3798,20.4674,20.373,20.4674,187400.0
2010-12-21 12:30:00,30.34,30.35,30.26,30.28,127100.0,20.4674,20.4742,20.4135,20.427,127100.0
2010-12-21 13:00:00,30.27,30.28,30.16,30.26,262900.0,20.4202,20.427,20.346,20.4135,262900.0
2010-12-21 13:30:00,30.26,30.3,30.24,30.25,82500.0,20.4135,20.4405,20.4,20.4067,82500.0
2010-12-21 14:00:00,30.24,30.25,30.17,30.18,249300.0,20.4,20.4067,20.3528,20.3595,249300.0
2010-12-21 14:30:00,30.18,30.21,30.14,30.17,201400.0,20.3595,20.3798,20.3325,20.3528,201400.0
2010-12-21 15:00:00,30.17,30.21,30.15,30.17,306200.0,20.3528,20.3798,20.3393,20.3528,306200.0
2010-12-21 15:30:00,30.18,30.2,30.13,30.14,686200.0,20.3595,20.373,20.3258,20.3325,686200.0
2010-12-22 09:30:00,30.2,30.2,30.03,30.08,457700.0,20.373,20.373,20.2583,20.2921,457700.0
2010-12-22 10:00:00,30.08,30.11,29.93,30.0,383900.0,20.2921,20.3123,20.1909,20.2381,383900.0
2010-12-22 10:30:00,30.0,30.05,29.97,30.02,283500.0,20.2381,20.2718,20.2178,20.2516,283500.0
2010-12-22 11:00:00,30.03,30.09,30.0,30.04,361300.0,20.2583,20.2988,20.2381,20.2651,361300.0
2010-12-22 11:30:00,30.05,30.28,30.04,30.25,261100.0,20.2718,20.427,20.2651,20.4067,261100.0
2010-12-22 12:00:00,30.26,30.33,30.25,30.27,229800.0,20.4135,20.4607,20.4067,20.4202,229800.0
2010-12-22 12:30:00,30.26,30.45,30.26,30.38,387900.0,20.4135,20.5417,20.4135,20.4944,387900.0
2010-12-22 13:00:00,30.38,30.52,30.38,30.44,374300.0,20.4944,20.5889,20.4944,20.5349,374300.0
2010-12-22 13:30:00,30.44,30.54,30.39,30.52,272000.0,20.5349,20.6024,20.5012,20.5889,272000.0
2010-12-22 14:00:00,30.52,30.68,30.5,30.61,397200.0,20.5889,20.6968,20.5754,20.6496,397200.0
2010-12-22 14:30:00,30.61,30.63,30.5,30.53,473700.0,20.6496,20.6631,20.5754,20.5956,473700.0
2010-12-22 15:00:00,30.53,30.65,30.52,30.58,338000.0,20.5956,20.6766,20.5889,20.6294,338000.0
2010-12-22 15:30:00,30.58,30.67,30.53,30.61,861200.0,20.6294,20.6901,20.5956,20.6496,861200.0
2010-12-23 09:30:00,30.5,30.61,30.39,30.43,370700.0,20.5754,20.6496,20.5012,20.5282,370700.0
2010-12-23 10:00:00,30.44,30.57,30.41,30.45,270200.0,20.5349,20.6226,20.5147,20.5417,270200.0
2010-12-23 10:30:00,30.44,30.59,30.43,30.57,136500.0,20.5349,20.6361,20.5282,20.6226,136500.0
2010-12-23 11:00:00,30.57,30.57,30.49,30.5,508600.0,20.6226,20.6226,20.5686,20.5754,508600.0
2010-12-23 11:30:00,30.51,30.53,30.47,30.53,166500.0,20.5821,20.5956,20.5551,20.5956,166500.0
2010-12-23 12:00:00,30.52,30.53,30.49,30.49,103400.0,20.5889,20.5956,20.5686,20.5686,103400.0
2010-12-23 12:30:00,30.5,30.5,30.47,30.5,84100.0,20.5754,20.5754,20.5551,20.5754,84100.0
2010-12-23 13:00:00,30.5,30.5,30.45,30.45,164500.0,20.5754,20.5754,20.5417,20.5417,164500.0
2010-12-23 13:30:00,30.46,30.47,30.39,30.4,182100.0,20.5484,20.5551,20.5012,20.5079,182100.0
2010-12-23 14:00:00,30.41,30.42,30.3,30.31,272800.0,20.5147,20.5214,20.4405,20.4472,272800.0
2010-12-23 14:30:00,30.31,30.31,30.16,30.3,497100.0,20.4472,20.4472,20.346,20.4405,497100.0
2010-12-23 15:00:00,30.3,30.39,30.24,30.38,363500.0,20.4405,20.5012,20.4,20.4944,363500.0
2010-12-23 15:30:00,30.38,30.39,30.16,30.21,1006900.0,20.4944,20.5012,20.346,20.3798,1006900.0
2010-12-27 09:30:00,30.21,30.36,30.1,30.12,277500.0,20.3798,20.4809,20.3055,20.319,277500.0
2010-12-27 10:00:00,30.11,30.14,30.03,30.08,290900.0,20.3123,20.3325,20.2583,20.2921,290900.0
2010-12-27 10:30:00,30.08,30.09,30.01,30.06,215400.0,20.2921,20.2988,20.2448,20.2786,215400.0
2010-12-27 11:00:00,30.06,30.07,30.03,30.06,185900.0,20.2786,20.2853,20.2583,20.2786,185900.0
2010-12-27 11:30:00,30.06,30.07,30.03,30.06,157900.0,20.2786,20.2853,20.2583,20.2786,157900.0
2010-12-27 12:00:00,30.06,30.16,30.05,30.16,151100.0,20.2786,20.346,20.2718,20.346,151100.0
2010-12-27 12:30:00,30.16,30.22,30.15,30.22,181000.0,20.346,20.3865,20.3393,20.3865,181000.0
2010-12-27 13:00:00,30.22,30.22,30.15,30.16,129600.0,20.3865,20.3865,20.3393,20.346,129600.0
2010-12-27 13:30:00,30.15,30.16,30.09,30.11,114300.0,20.3393,20.346,20.2988,20.3123,114300.0
2010-12-27 14:00:00,30.11,30.13,30.09,30.12,127300.0,20.3123,20.3258,20.2988,20.319,127300.0
2010-12-27 14:30:00,30.12,30.12,30.1,30.12,107600.0,20.319,20.319,20.3055,20.319,107600.0
2010-12-27 15:00:00,30.11,30.13,30.07,30.08,244900.0,20.3123,20.3258,20.2853,20.2921,244900.0
2010-12-27 15:30:00,30.08,30.1,30.02,30.07,432200.0,20.2921,20.3055,20.2516,20.2853,432200.0
2010-12-28 09:30:00,30.18,30.25,29.99,30.07,361100.0,20.3595,20.4067,20.2313,20.2853,361100.0
2010-12-28 10:00:00,30.06,30.12,30.0,30.01,201000.0,20.2786,20.319,20.2381,20.2448,201000.0
2010-12-28 10:30:00,30.02,30.05,30.0,30.0,196600.0,20.2516,20.2718,20.2381,20.2381,196600.0
2010-12-28 11:00:00,30.0,30.03,29.99,30.03,169700.0,20.2381,20.2583,20.2313,20.2583,169700.0
2010-12-28 11:30:00,30.02,30.03,29.99,29.99,146100.0,20.2516,20.2583,20.2313,20.2313,146100.0
2010-12-28 12:00:00,29.99,30.01,29.94,29.94,260800.0,20.2313,20.2448,20.1976,20.1976,260800.0
2010-12-28 12:30:00,29.95,29.95,29.76,29.8,540500.0,20.2044,20.2044,20.0762,20.1032,540500.0
2010-12-28 13:00:00,29.8,29.9,29.76,29.77,393500.0,20.1032,20.1706,20.0762,20.0829,393500.0
2010-12-28 13:30:00,29.78,29.79,29.67,29.77,418000.0,20.0897,20.0964,20.0155,20.0829,418000.0
2010-12-28 14:00:00,29.77,29.78,29.64,29.68,401800.0,20.0829,20.0897,19.9952,20.0222,401800.0
2010-12-28 14:30:00,29.68,29.79,29.66,29.74,276400.0,20.0222,20.0964,20.0087,20.0627,276400.0
2010-12-28 15:00:00,29.74,29.82,29.68,29.69,451700.0,20.0627,20.1167,20.0222,20.029,451700.0
2010-12-28 15:30:00,29.7,29.8,29.7,29.79,664100.0,20.0357,20.1032,20.0357,20.0964,664100.0
2010-12-29 09:30:00,29.78,29.95,29.72,29.72,361000.0,20.0897,20.2044,20.0492,20.0492,361000.0
2010-12-29 10:00:00,29.72,29.85,29.7,29.71,437300.0,20.0492,20.1369,20.0357,20.0425,437300.0
2010-12-29 10:30:00,29.72,29.74,29.66,29.67,261600.0,20.0492,20.0627,20.0087,20.0155,261600.0
2010-12-29 11:00:00,29.68,29.76,29.65,29.69,234800.0,20.0222,20.0762,20.002,20.029,234800.0
2010-12-29 11:30:00,29.69,29.74,29.67,29.7,304700.0,20.029,20.0627,20.0155,20.0357,304700.0
2010-12-29 12:00:00,29.7,29.77,29.67,29.75,200400.0,20.0357,20.0829,20.0155,20.0694,200400.0
2010-12-29 12:30:00,29.75,29.85,29.72,29.84,345100.0,20.0694,20.1369,20.0492,20.1301,345100.0
2010-12-29 13:00:00,29.84,29.9,29.82,29.88,184100.0,20.1301,20.1706,20.1167,20.1571,184100.0
2010-12-29 13:30:00,29.88,29.93,29.85,29.86,221800.0,20.1571,20.1909,20.1369,20.1436,221800.0
2010-12-29 14:00:00,29.86,29.9,29.85,29.89,137100.0,20.1436,20.1706,20.1369,20.1639,137100.0
2010-12-29 14:30:00,29.89,29.89,29.84,29.85,255000.0,20.1639,20.1639,20.1301,20.1369,255000.0
2010-12-29 15:00:00,29.86,29.9,29.8,29.86,453100.0,20.1436,20.1706,20.1032,20.1436,453100.0
2010-12-29 15:30:00,29.86,29.88,29.73,29.76,935300.0,20.1436,20.1571,20.0559,20.0762,935300.0
2010-12-30 09:30:00,29.75,29.91,29.67,29.87,423400.0,20.0694,20.1774,20.0155,20.1504,423400.0
2010-12-30 10:00:00,29.88,29.9,29.73,29.81,284700.0,20.1571,20.1706,20.0559,20.1099,284700.0
2010-12-30 10:30:00,29.82,29.91,29.82,29.84,190800.0,20.1167,20.1774,20.1167,20.1301,190800.0
2010-12-30 11:00:00,29.85,29.9,29.84,29.89,161200.0,20.1369,20.1706,20.1301,20.1639,161200.0
2010-12-30 11:30:00,29.9,29.91,29.84,29.86,190100.0,20.1706,20.1774,20.1301,20.1436,190100.0
2010-12-30 12:00:00,29.86,29.91,29.85,29.9,261000.0,20.1436,20.1774,20.1369,20.1706,261000.0
2010-12-30 12:30:00,29.91,29.94,29.89,29.93,135500.0,20.1774,20.1976,20.1639,20.1909,135500.0
2010-12-30 13:00:00,29.93,29.98,29.93,29.97,205600.0,20.1909,20.2246,20.1909,20.2178,205600.0
2010-12-30 13:30:00,29.97,29.97,29.89,29.95,204000.0,20.2178,20.2178,20.1639,20.2044,204000.0
2010-12-30 14:00:00,29.95,29.96,29.93,29.95,194400.0,20.2044,20.2111,20.1909,20.2044,194400.0
2010-12-30 14:30:00,29.95,29.96,29.91,29.91,194600.0,20.2044,20.2111,20.1774,20.1774,194600.0
2010-12-30 15:00:00,29.92,29.99,29.91,29.99,188500.0,20.1841,20.2313,20.1774,20.2313,188500.0
2010-12-30 15:30:00,29.99,29.99,29.84,29.88,828000.0,20.2313,20.2313,20.1301,20.1571,828000.0
2010-12-31 09:30:00,29.88,29.97,29.75,29.8,180600.0,20.1571,20.2178,20.0694,20.1032,180600.0
2010-12-31 10:00:00,29.79,29.86,29.79,29.85,103400.0,20.0964,20.1436,20.0964,20.1369,103400.0
2010-12-31 10:30:00,29.85,29.94,29.81,29.93,193400.0,20.1369,20.1976,20.1099,20.1909,193400.0
2010-12-31 11:00:00,29.93,29.98,29.93,29.96,168200.0,20.1909,20.2246,20.1909,20.2111,168200.0
2010-12-31 11:30:00,29.96,30.05,29.95,30.04,205400.0,20.2111,20.2718,20.2044,20.2651,205400.0
2010-12-31 12:00:00,30.03,30.12,30.03,30.11,209900.0,20.2583,20.319,20.2583,20.3123,209900.0
2010-12-31 12:30:00,30.11,30.13,30.07,30.12,169700.0,20.3123,20.3258,20.2853,20.319,169700.0
2010-12-31 13:00:00,30.11,30.16,30.1,30.1,136900.0,20.3123,20.346,20.3055,20.3055,136900.0
2010-12-31 13:30:00,30.1,30.15,30.09,30.13,124000.0,20.3055,20.3393,20.2988,20.3258,124000.0
2010-12-31 14:00:00,30.13,30.14,30.1,30.14,121900.0,20.3258,20.3325,20.3055,20.3325,121900.0
2010-12-31 14:30:00,30.14,30.16,30.11,30.13,116600.0,20.3325,20.346,20.3123,20.3258,116600.0
2010-12-31 15:00:00,30.13,30.15,30.1,30.13,158200.0,20.3258,20.3393,20.3055,20.3258,158200.0
2010-12-31 15:30:00,30.13,30.14,30.0,30.09,463300.0,20.3258,20.3325,20.2381,20.2988,463300.0
2011-01-03 09:30:00,30.26,30.55,30.11,30.54,626500.0,20.4135,20.6091,20.3123,20.6024,626500.0
2011-01-03 10:00:00,30.54,30.55,30.37,30.54,255800.0,20.6024,20.6091,20.4877,20.6024,255800.0
2011-01-03 10:30:00,30.54,30.54,30.35,30.43,261300.0,20.6024,20.6024,20.4742,20.5282,261300.0
2011-01-03 11:00:00,30.43,30.44,30.32,30.4,280000.0,20.5282,20.5349,20.454,20.5079,280000.0
2011-01-03 11:30:00,30.4,30.45,30.37,30.41,163600.0,20.5079,20.5417,20.4877,20.5147,163600.0
2011-01-03 12:00:00,30.41,30.48,30.37,30.38,313300.0,20.5147,20.5619,20.4877,20.4944,313300.0
2011-01-03 12:30:00,30.38,30.43,30.37,30.4,366800.0,20.4944,20.5282,20.4877,20.5079,366800.0
2011-01-03 13:00:00,30.4,30.4,30.35,30.35,128500.0,20.5079,20.5079,20.4742,20.4742,128500.0
2011-01-03 13:30:00,30.35,30.37,30.34,30.36,148400.0,20.4742,20.4877,20.4674,20.4809,148400.0
2011-01-03 14:00:00,30.35,30.37,30.33,30.34,204000.0,20.4742,20.4877,20.4607,20.4674,204000.0
2011-01-03 14:30:00,30.34,30.42,30.34,30.38,218200.0,20.4674,20.5214,20.4674,20.4944,218200.0
2011-01-03 15:00:00,30.38,30.41,30.34,30.35,417400.0,20.4944,20.5147,20.4674,20.4742,417400.0
2011-01-03 15:30:00,30.35,30.44,30.34,30.38,623600.0,20.4742,20.5349,20.4674,20.4944,623600.0
2011-01-04 09:30:00,30.44,30.87,30.4,30.84,1049500.0,20.5349,20.825,20.5079,20.8048,1049500.0
2011-01-04 10:00:00,30.85,30.86,30.54,30.8,605000.0,20.8115,20.8182,20.6024,20.7778,605000.0
2011-01-04 10:30:00,30.8,30.81,30.64,30.64,741300.0,20.7778,20.7845,20.6698,20.6698,741300.0
2011-01-04 11:00:00,30.64,30.64,30.39,30.59,625800.0,20.6698,20.6698,20.5012,20.6361,625800.0
2011-01-04 11:30:00,30.59,30.72,30.55,30.63,631400.0,20.6361,20.7238,20.6091,20.6631,631400.0
2011-01-04 12:00:00,30.62,30.67,30.53,30.64,604000.0,20.6563,20.6901,20.5956,20.6698,604000.0
2011-01-04 12:30:00,30.64,30.65,30.54,30.57,429300.0,20.6698,20.6766,20.6024,20.6226,429300.0
2011-01-04 13:00:00,30.56,30.62,30.41,30.45,406400.0,20.6159,20.6563,20.5147,20.5417,406400.0
2011-01-04 13:30:00,30.45,30.51,30.38,30.43,408100.0,20.5417,20.5821,20.4944,20.5282,408100.0
2011-01-04 14:00:00,30.43,30.49,30.38,30.44,344900.0,20.5282,20.5686,20.4944,20.5349,344900.0
2011-01-04 14:30:00,30.45,30.45,30.31,30.35,380500.0,20.5417,20.5417,20.4472,20.4742,380500.0
2011-01-04 15:00:00,30.35,30.43,30.31,30.43,622400.0,20.4742,20.5282,20.4472,20.5282,622400.0
2011-01-04 15:30:00,30.42,30.43,30.29,30.35,941800.0,20.5214,20.5282,20.4337,20.4742,941800.0
2011-01-05 09:30:00,30.57,30.89,30.35,30.6,914100.0,20.6226,20.8385,20.4742,20.6428,914100.0
2011-01-05 10:00:00,30.6,30.68,30.41,30.46,628000.0,20.6428,20.6968,20.5147,20.5484,628000.0
2011-01-05 10:30:00,30.46,30.52,30.41,30.42,405500.0,20.5484,20.5889,20.5147,20.5214,405500.0
2011-01-05 11:00:00,30.43,30.53,30.41,30.5,270200.0,20.5282,20.5956,20.5147,20.5754,270200.0
2011-01-05 11:30:00,30.5,30.53,30.47,30.49,275900.0,20.5754,20.5956,20.5551,20.5686,275900.0
2011-01-05 12:00:00,30.5,30.53,30.46,30.53,285300.0,20.5754,20.5956,20.5484,20.5956,285300.0
2011-01-05 12:30:00,30.52,30.54,30.47,30.54,224100.0,20.5889,20.6024,20.5551,20.6024,224100.0
2011-01-05 13:00:00,30.53,30.54,30.46,30.51,266400.0,20.5956,20.6024,20.5484,20.5821,266400.0
2011-01-05 13:30:00,30.5,30.59,30.49,30.56,385100.0,20.5754,20.6361,20.5686,20.6159,385100.0
2011-01-05 14:00:00,30.55,30.58,30.5,30.51,344300.0,20.6091,20.6294,20.5754,20.5821,344300.0
2011-01-05 14:30:00,30.51,30.54,30.46,30.53,291000.0,20.5821,20.6024,20.5484,20.5956,291000.0
2011-01-05 15:00:00,30.54,30.56,30.48,30.56,324700.0,20.6024,20.6159,20.5619,20.6159,324700.0
2011-01-05 15:30:00,30.56,30.56,30.46,30.53,556000.0,20.6159,20.6159,20.5484,20.5956,556000.0
2011-01-06 09:30:00,31.07,31.49,31.05,31.38,1454300.0,20.9599,21.2432,20.9464,21.169,1454300.0
2011-01-06 10:00:00,31.38,31.8,31.38,31.72,1253800.0,21.169,21.4524,21.169,21.3984,1253800.0
2011-01-06 10:30:00,31.72,31.78,31.57,31.75,950500.0,21.3984,21.4389,21.2972,21.4186,950500.0
2011-01-06 11:00:00,31.75,31.76,31.51,31.58,905000.0,21.4186,21.4254,21.2567,21.304,905000.0
2011-01-06 11:30:00,31.59,31.67,31.58,31.64,729000.0,21.3107,21.3647,21.304,21.3444,729000.0
2011-01-06 12:00:00,31.63,31.64,31.58,31.62,412000.0,21.3377,21.3444,21.304,21.3309,412000.0
2011-01-06 12:30:00,31.61,31.75,31.58,31.74,575600.0,21.3242,21.4186,21.304,21.4119,575600.0
2011-01-06 13:00:00,31.74,31.76,31.55,31.62,528000.0,21.4119,21.4254,21.2837,21.3309,528000.0
2011-01-06 13:30:00,31.62,31.79,31.57,31.78,507800.0,21.3309,21.4456,21.2972,21.4389,507800.0
2011-01-06 14:00:00,31.77,31.8,31.72,31.76,493900.0,21.4321,21.4524,21.3984,21.4254,493900.0
2011-01-06 14:30:00,31.76,31.88,31.65,31.66,679700.0,21.4254,21.5063,21.3512,21.3579,679700.0
2011-01-06 15:00:00,31.66,31.79,31.66,31.68,1006300.0,21.3579,21.4456,21.3579,21.3714,1006300.0
2011-01-06 15:30:00,31.68,31.76,31.64,31.7,1935800.0,21.3714,21.4254,21.3444,21.3849,1935800.0
2011-01-07 09:30:00,31.95,31.98,31.37,31.42,693800.0,21.5536,21.5738,21.1623,21.196,693800.0
2011-01-07 10:00:00,31.41,31.6,31.36,31.57,384400.0,21.1893,21.3174,21.1555,21.2972,384400.0
2011-01-07 10:30:00,31.58,31.86,31.55,31.86,828300.0,21.304,21.4928,21.2837,21.4928,828300.0
2011-01-07 11:00:00,31.86,31.9,31.75,31.79,898600.0,21.4928,21.5198,21.4186,21.4456,898600.0
2011-01-07 11:30:00,31.79,31.79,31.66,31.73,467200.0,21.4456,21.4456,21.3579,21.4051,467200.0
2011-01-07 12:00:00,31.73,31.78,31.7,31.72,284800.0,21.4051,21.4389,21.3849,21.3984,284800.0
2011-01-07 12:30:00,31.71,31.8,31.65,31.73,720800.0,21.3917,21.4524,21.3512,21.4051,720800.0
2011-01-07 13:00:00,31.73,31.8,31.71,31.78,257000.0,21.4051,21.4524,21.3917,21.4389,257000.0
2011-01-07 13:30:00,31.78,31.82,31.76,31.81,371400.0,21.4389,21.4659,21.4254,21.4591,371400.0
2011-01-07 14:00:00,31.8,31.94,31.79,31.94,591700.0,21.4524,21.5468,21.4456,21.5468,591700.0
2011-01-07 14:30:00,31.93,32.03,31.86,31.94,768500.0,21.5401,21.6075,21.4928,21.5468,768500.0
2011-01-07 15:00:00,31.94,31.98,31.82,31.85,1094400.0,21.5468,21.5738,21.4659,21.4861,1094400.0
2011-01-07 15:30:00,31.85,31.97,31.78,31.96,1049800.0,21.4861,21.5671,21.4389,21.5603,1049800.0
2011-01-10 09:30:00,31.61,31.95,31.61,31.74,763100.0,21.3242,21.5536,21.3242,21.4119,763100.0
2011-01-10 10:00:00,31.73,32.03,31.69,31.98,643600.0,21.4051,21.6075,21.3782,21.5738,643600.0
2011-01-10 10:30:00,31.99,32.17,31.98,32.13,642200.0,21.5805,21.702,21.5738,21.675,642200.0
2011-01-10 11:00:00,32.14,32.28,32.13,32.25,630200.0,21.6817,21.7762,21.675,21.7559,630200.0
2011-01-10 11:30:00,32.25,32.25,32.12,32.14,368700.0,21.7559,21.7559,21.6682,21.6817,368700.0
2011-01-10 12:00:00,32.15,32.22,32.13,32.17,328000.0,21.6885,21.7357,21.675,21.702,328000.0
2011-01-10 12:30:00,32.16,32.18,32.1,32.11,254900.0,21.6952,21.7087,21.6548,21.6615,254900.0
2011-01-10 13:00:00,32.11,32.14,32.05,32.07,149500.0,21.6615,21.6817,21.621,21.6345,149500.0
2011-01-10 13:30:00,32.07,32.15,32.04,32.04,178400.0,21.6345,21.6885,21.6143,21.6143,178400.0
2011-01-10 14:00:00,32.04,32.07,32.01,32.06,199100.0,21.6143,21.6345,21.594,21.6278,199100.0
2011-01-10 14:30:00,32.06,32.07,32.0,32.07,223900.0,21.6278,21.6345,21.5873,21.6345,223900.0
2011-01-10 15:00:00,32.06,32.14,32.02,32.12,394400.0,21.6278,21.6817,21.6008,21.6682,394400.0
2011-01-10 15:30:00,32.12,32.13,32.04,32.1,899400.0,21.6682,21.675,21.6143,21.6548,899400.0
2011-01-11 09:30:00,32.22,32.37,32.06,32.14,607000.0,21.7357,21.8369,21.6278,21.6817,607000.0
2011-01-11 10:00:00,32.15,32.25,32.09,32.16,327400.0,21.6885,21.7559,21.648,21.6952,327400.0
2011-01-11 10:30:00,32.16,32.19,32.08,32.19,301700.0,21.6952,21.7155,21.6413,21.7155,301700.0
2011-01-11 11:00:00,32.19,32.27,32.12,32.18,259900.0,21.7155,21.7694,21.6682,21.7087,259900.0
2011-01-11 11:30:00,32.19,32.26,32.16,32.19,223000.0,21.7155,21.7627,21.6952,21.7155,223000.0
2011-01-11 12:00:00,32.19,32.24,32.15,32.19,205300.0,21.7155,21.7492,21.6885,21.7155,205300.0
2011-01-11 12:30:00,32.19,32.22,32.15,32.17,120000.0,21.7155,21.7357,21.6885,21.702,120000.0
2011-01-11 13:00:00,32.16,32.18,32.05,32.15,271100.0,21.6952,21.7087,21.621,21.6885,271100.0
2011-01-11 13:30:00,32.16,32.18,32.08,32.1,228200.0,21.6952,21.7087,21.6413,21.6548,228200.0
2011-01-11 14:00:00,32.09,32.16,32.04,32.14,186000.0,21.648,21.6952,21.6143,21.6817,186000.0
2011-01-11 14:30:00,32.15,32.19,32.11,32.14,188800.0,21.6885,21.7155,21.6615,21.6817,188800.0
2011-01-11 15:00:00,32.14,32.21,32.09,32.2,555300.0,21.6817,21.729,21.648,21.7222,555300.0
2011-01-11 15:30:00,32.2,32.27,32.18,32.2,655500.0,21.7222,21.7694,21.7087,21.7222,655500.0
2011-01-12 09:30:00,32.42,32.78,32.4,32.52,1049500.0,21.8706,22.1135,21.8571,21.9381,1049500.0
2011-01-12 10:00:00,32.52,32.63,32.41,32.62,433500.0,21.9381,22.0123,21.8639,22.0055,433500.0
2011-01-12 10:30:00,32.63,32.63,32.54,32.59,487100.0,22.0123,22.0123,21.9516,21.9853,487100.0
2011-01-12 11:00:00,32.58,32.78,32.56,32.75,673900.0,21.9786,22.1135,21.9651,22.0932,673900.0
2011-01-12 11:30:00,32.75,32.75,32.67,32.74,331500.0,22.0932,22.0932,22.0393,22.0865,331500.0
2011-01-12 12:00:00,32.74,32.78,32.63,32.78,325300.0,22.0865,22.1135,22.0123,22.1135,325300.0
2011-01-12 12:30:00,32.78,32.78,32.62,32.68,375700.0,22.1135,22.1135,22.0055,22.046,375700.0
2011-01-12 13:00:00,32.69,32.71,32.47,32.49,272100.0,22.0528,22.0663,21.9044,21.9178,272100.0
2011-01-12 13:30:00,32.5,32.57,32.47,32.57,169200.0,21.9246,21.9718,21.9044,21.9718,169200.0
2011-01-12 14:00:00,32.57,32.57,32.37,32.39,282500.0,21.9718,21.9718,21.8369,21.8504,282500.0
2011-01-12 14:30:00,32.38,32.43,32.38,32.41,293200.0,21.8436,21.8774,21.8436,21.8639,293200.0
2011-01-12 15:00:00,32.41,32.42,32.31,32.38,621700.0,21.8639,21.8706,21.7964,21.8436,621700.0
2011-01-12 15:30:00,32.38,32.55,32.37,32.55,602600.0,21.8436,21.9583,21.8369,21.9583,602600.0
2011-01-13 09:30:00,32.75,33.1,32.64,32.79,852800.0,22.0932,22.3294,22.019,22.1202,852800.0
2011-01-13 10:00:00,32.8,33.02,32.8,32.99,696000.0,22.127,22.2754,22.127,22.2551,696000.0
2011-01-13 10:30:00,32.98,32.99,32.85,32.91,509700.0,22.2484,22.2551,22.1607,22.2012,509700.0
2011-01-13 11:00:00,32.9,32.98,32.87,32.98,308200.0,22.1944,22.2484,22.1742,22.2484,308200.0
2011-01-13 11:30:00,32.98,33.11,32.97,33.08,379900.0,22.2484,22.3361,22.2417,22.3159,379900.0
2011-01-13 12:00:00,33.07,33.25,33.07,33.24,493800.0,22.3091,22.4305,22.3091,22.4238,493800.0
2011-01-13 12:30:00,33.24,33.26,33.18,33.21,341900.0,22.4238,22.4373,22.3833,22.4036,341900.0
2011-01-13 13:00:00,33.21,33.23,33.15,33.15,223200.0,22.4036,22.4171,22.3631,22.3631,223200.0
2011-01-13 13:30:00,33.15,33.26,33.15,33.18,258600.0,22.3631,22.4373,22.3631,22.3833,258600.0
2011-01-13 14:00:00,33.18,33.22,33.11,33.22,406400.0,22.3833,22.4103,22.3361,22.4103,406400.0
2011-01-13 14:30:00,33.22,33.26,33.17,33.21,420600.0,22.4103,22.4373,22.3766,22.4036,420600.0
2011-01-13 15:00:00,33.21,33.23,33.14,33.2,420200.0,22.4036,22.4171,22.3563,22.3968,420200.0
2011-01-13 15:30:00,33.2,33.26,33.17,33.24,1215600.0,22.3968,22.4373,22.3766,22.4238,1215600.0
2011-01-14 09:30:00,33.56,33.57,33.04,33.15,576300.0,22.6397,22.6464,22.2889,22.3631,576300.0
2011-01-14 10:00:00,33.15,33.26,33.1,33.19,230800.0,22.3631,22.4373,22.3294,22.3901,230800.0
2011-01-14 10:30:00,33.19,33.23,33.08,33.22,202100.0,22.3901,22.4171,22.3159,22.4103,202100.0
2011-01-14 11:00:00,33.22,33.33,33.22,33.27,320100.0,22.4103,22.4845,22.4103,22.444,320100.0
2011-01-14 11:30:00,33.27,33.31,33.18,33.3,245200.0,22.444,22.471,22.3833,22.4643,245200.0
2011-01-14 12:00:00,33.3,33.38,33.29,33.33,192100.0,22.4643,22.5182,22.4575,22.4845,192100.0
2011-01-14 12:30:00,33.32,33.34,33.27,33.32,193300.0,22.4778,22.4913,22.444,22.4778,193300.0
2011-01-14 13:00:00,33.31,33.4,33.31,33.34,295500.0,22.471,22.5317,22.471,22.4913,295500.0
2011-01-14 13:30:00,33.34,33.42,33.3,33.38,228700.0,22.4913,22.5452,22.4643,22.5182,228700.0
2011-01-14 14:00:00,33.38,33.41,33.31,33.36,227700.0,22.5182,22.5385,22.471,22.5048,227700.0
2011-01-14 14:30:00,33.37,33.44,33.32,33.42,565300.0,22.5115,22.5587,22.4778,22.5452,565300.0
2011-01-14 15:00:00,33.43,33.46,33.37,33.45,356200.0,22.552,22.5722,22.5115,22.5655,356200.0
2011-01-14 15:30:00,33.45,33.5,33.39,33.49,656300.0,22.5655,22.5992,22.525,22.5924,656300.0
2011-01-18 09:30:00,33.67,34.5,33.6,34.03,1561500.0,22.7139,23.2738,22.6667,22.9567,1561500.0
2011-01-18 10:00:00,34.02,34.11,33.88,33.95,582200.0,22.95,23.0107,22.8555,22.9028,582200.0
2011-01-18 10:30:00,33.94,33.99,33.9,33.91,579300.0,22.896,22.9298,22.869,22.8758,579300.0
2011-01-18 11:00:00,33.91,33.92,33.68,33.77,561000.0,22.8758,22.8825,22.7206,22.7813,561000.0
2011-01-18 11:30:00,33.78,33.81,33.64,33.7,357500.0,22.7881,22.8083,22.6936,22.7341,357500.0
2011-01-18 12:00:00,33.7,33.77,33.69,33.73,300100.0,22.7341,22.7813,22.7274,22.7544,300100.0
2011-01-18 12:30:00,33.74,33.79,33.71,33.75,241600.0,22.7611,22.7948,22.7409,22.7678,241600.0
2011-01-18 13:00:00,33.75,33.89,33.74,33.86,374700.0,22.7678,22.8623,22.7611,22.8421,374700.0
2011-01-18 13:30:00,33.87,33.91,33.82,33.9,650000.0,22.8488,22.8758,22.8151,22.869,650000.0
2011-01-18 14:00:00,33.88,33.88,33.69,33.69,256500.0,22.8555,22.8555,22.7274,22.7274,256500.0
2011-01-18 14:30:00,33.69,33.73,33.61,33.65,298900.0,22.7274,22.7544,22.6734,22.7004,298900.0
2011-01-18 15:00:00,33.65,33.68,33.6,33.6,389600.0,22.7004,22.7206,22.6667,22.6667,389600.0
2011-01-18 15:30:00,33.61,33.82,33.61,33.73,894200.0,22.6734,22.8151,22.6734,22.7544,894200.0
2011-01-19 09:30:00,34.31,34.58,34.1,34.2,1642600.0,23.1456,23.3278,23.004,23.0714,1642600.0
2011-01-19 10:00:00,34.21,34.44,33.72,34.28,938400.0,23.0782,23.2333,22.7476,23.1254,938400.0
2011-01-19 10:30:00,34.29,34.29,33.9,33.96,1076200.0,23.1321,23.1321,22.869,22.9095,1076200.0
2011-01-19 11:00:00,33.96,33.99,33.8,33.89,550600.0,22.9095,22.9298,22.8016,22.8623,550600.0
2011-01-19 11:30:00,33.9,33.97,33.81,33.95,557800.0,22.869,22.9163,22.8083,22.9028,557800.0
2011-01-19 12:00:00,33.96,33.98,33.86,33.98,460500.0,22.9095,22.923,22.8421,22.923,460500.0
2011-01-19 12:30:00,33.97,34.0,33.75,33.75,414100.0,22.9163,22.9365,22.7678,22.7678,414100.0
2011-01-19 13:00:00,33.76,33.96,33.75,33.9,514900.0,22.7746,22.9095,22.7678,22.869,514900.0
2011-01-19 13:30:00,33.89,33.9,33.81,33.85,341200.0,22.8623,22.869,22.8083,22.8353,341200.0
2011-01-19 14:00:00,33.85,33.93,33.71,33.79,496600.0,22.8353,22.8893,22.7409,22.7948,496600.0
2011-01-19 14:30:00,33.79,33.82,33.7,33.79,434700.0,22.7948,22.8151,22.7341,22.7948,434700.0
2011-01-19 15:00:00,33.79,33.91,33.79,33.86,436900.0,22.7948,22.8758,22.7948,22.8421,436900.0
2011-01-19 15:30:00,33.86,34.0,33.84,33.93,1194200.0,22.8421,22.9365,22.8286,22.8893,1194200.0
2011-01-20 09:30:00,33.75,33.87,33.08,33.17,1239500.0,22.7678,22.8488,22.3159,22.3766,1239500.0
2011-01-20 10:00:00,33.18,33.41,33.17,33.27,929000.0,22.3833,22.5385,22.3766,22.444,929000.0
2011-01-20 10:30:00,33.27,33.27,32.89,32.89,848700.0,22.444,22.444,22.1877,22.1877,848700.0
2011-01-20 11:00:00,32.89,32.96,32.23,32.35,1562600.0,22.1877,22.2349,21.7424,21.8234,1562600.0
2011-01-20 11:30:00,32.34,32.96,32.33,32.94,1056600.0,21.8167,22.2349,21.8099,22.2214,1056600.0
2011-01-20 12:00:00,32.94,33.09,32.85,33.0,620200.0,22.2214,22.3226,22.1607,22.2619,620200.0
2011-01-20 12:30:00,33.0,33.21,33.0,33.17,492700.0,22.2619,22.4036,22.2619,22.3766,492700.0
2011-01-20 13:00:00,33.17,33.18,33.0,33.0,426200.0,22.3766,22.3833,22.2619,22.2619,426200.0
2011-01-20 13:30:00,32.99,33.21,32.97,33.19,430200.0,22.2551,22.4036,22.2417,22.3901,430200.0
2011-01-20 14:00:00,33.19,33.29,33.18,33.22,397200.0,22.3901,22.4575,22.3833,22.4103,397200.0
2011-01-20 14:30:00,33.21,33.46,33.21,33.28,655300.0,22.4036,22.5722,22.4036,22.4508,655300.0
2011-01-20 15:00:00,33.28,33.39,33.28,33.34,560600.0,22.4508,22.525,22.4508,22.4913,560600.0
2011-01-20 15:30:00,33.34,33.41,33.25,33.4,1266100.0,22.4913,22.5385,22.4305,22.5317,1266100.0
2011-01-21 09:30:00,33.68,33.91,33.53,33.86,1084600.0,22.7206,22.8758,22.6194,22.8421,1084600.0
2011-01-21 10:00:00,33.86,33.96,33.66,33.78,515100.0,22.8421,22.9095,22.7071,22.7881,515100.0
2011-01-21 10:30:00,33.77,33.81,33.66,33.8,341100.0,22.7813,22.8083,22.7071,22.8016,341100.0
2011-01-21 11:00:00,33.8,33.87,33.78,33.85,384500.0,22.8016,22.8488,22.7881,22.8353,384500.0
2011-01-21 11:30:00,33.84,33.84,33.66,33.72,331900.0,22.8286,22.8286,22.7071,22.7476,331900.0
2011-01-21 12:00:00,33.73,33.75,33.63,33.64,232300.0,22.7544,22.7678,22.6869,22.6936,232300.0
2011-01-21 12:30:00,33.64,33.64,33.41,33.47,426400.0,22.6936,22.6936,22.5385,22.579,426400.0
2011-01-21 13:00:00,33.47,33.48,33.29,33.35,530000.0,22.579,22.5857,22.4575,22.498,530000.0
2011-01-21 13:30:00,33.35,33.51,33.34,33.48,234200.0,22.498,22.6059,22.4913,22.5857,234200.0
2011-01-21 14:00:00,33.48,33.51,33.41,33.46,198000.0,22.5857,22.6059,22.5385,22.5722,198000.0
2011-01-21 14:30:00,33.46,33.52,33.42,33.44,418900.0,22.5722,22.6127,22.5452,22.5587,418900.0
2011-01-21 15:00:00,33.44,33.46,33.4,33.44,241000.0,22.5587,22.5722,22.5317,22.5587,241000.0
2011-01-21 15:30:00,33.44,33.51,33.37,33.41,915100.0,22.5587,22.6059,22.5115,22.5385,915100.0
2011-01-24 09:30:00,33.41,33.63,33.32,33.45,446100.0,22.5385,22.6869,22.4778,22.5655,446100.0
2011-01-24 10:00:00,33.45,33.46,33.28,33.36,413300.0,22.5655,22.5722,22.4508,22.5048,413300.0
2011-01-24 10:30:00,33.36,33.48,33.31,33.43,334600.0,22.5048,22.5857,22.471,22.552,334600.0
2011-01-24 11:00:00,33.42,33.47,33.32,33.44,208800.0,22.5452,22.579,22.4778,22.5587,208800.0
2011-01-24 11:30:00,33.44,33.51,33.35,33.45,301900.0,22.5587,22.6059,22.498,22.5655,301900.0
2011-01-24 12:00:00,33.46,33.53,33.39,33.44,256200.0,22.5722,22.6194,22.525,22.5587,256200.0
2011-01-24 12:30:00,33.44,33.5,33.41,33.42,135600.0,22.5587,22.5992,22.5385,22.5452,135600.0
2011-01-24 13:00:00,33.41,33.47,33.37,33.4,200800.0,22.5385,22.579,22.5115,22.5317,200800.0
2011-01-24 13:30:00,33.41,33.46,33.39,33.39,190700.0,22.5385,22.5722,22.525,22.525,190700.0
2011-01-24 14:00:00,33.39,33.49,33.39,33.44,195800.0,22.525,22.5924,22.525,22.5587,195800.0
2011-01-24 14:30:00,33.44,33.52,33.39,33.4,302100.0,22.5587,22.6127,22.525,22.5317,302100.0
2011-01-24 15:00:00,33.4,33.46,33.35,33.37,288900.0,22.5317,22.5722,22.498,22.5115,288900.0
2011-01-24 15:30:00,33.37,33.44,33.36,33.41,605400.0,22.5115,22.5587,22.5048,22.5385,605400.0
2011-01-25 09:30:00,33.29,33.51,33.18,33.37,809200.0,22.4575,22.6059,22.3833,22.5115,809200.0
2011-01-25 10:00:00,33.38,33.51,33.23,33.26,447500.0,22.5182,22.6059,22.4171,22.4373,447500.0
2011-01-25 10:30:00,33.26,33.34,33.15,33.31,332800.0,22.4373,22.4913,22.3631,22.471,332800.0
2011-01-25 11:00:00,33.31,33.39,33.1,33.16,442100.0,22.471,22.525,22.3294,22.3698,442100.0
2011-01-25 11:30:00,33.15,33.16,33.11,33.12,264600.0,22.3631,22.3698,22.3361,22.3428,264600.0
2011-01-25 12:00:00,33.12,33.19,33.11,33.19,281000.0,22.3428,22.3901,22.3361,22.3901,281000.0
2011-01-25 12:30:00,33.18,33.26,33.16,33.2,141000.0,22.3833,22.4373,22.3698,22.3968,141000.0
2011-01-25 13:00:00,33.2,33.25,33.18,33.25,199400.0,22.3968,22.4305,22.3833,22.4305,199400.0
2011-01-25 13:30:00,33.25,33.32,33.21,33.31,225200.0,22.4305,22.4778,22.4036,22.471,225200.0
2011-01-25 14:00:00,33.3,33.31,33.19,33.26,358600.0,22.4643,22.471,22.3901,22.4373,358600.0
2011-01-25 14:30:00,33.26,33.35,33.25,33.27,270700.0,22.4373,22.498,22.4305,22.444,270700.0
2011-01-25 15:00:00,33.28,33.41,33.24,33.39,498400.0,22.4508,22.5385,22.4238,22.525,498400.0
2011-01-25 15:30:00,33.39,33.39,33.3,33.34,712800.0,22.525,22.525,22.4643,22.4913,712800.0
2011-01-26 09:30:00,33.77,33.93,33.38,33.6,607500.0,22.7813,22.8893,22.5182,22.6667,607500.0
2011-01-26 10:00:00,33.6,33.61,33.46,33.53,372400.0,22.6667,22.6734,22.5722,22.6194,372400.0
2011-01-26 10:30:00,33.53,33.74,33.52,33.7,410800.0,22.6194,22.7611,22.6127,22.7341,410800.0
2011-01-26 11:00:00,33.69,33.79,33.54,33.55,373500.0,22.7274,22.7948,22.6262,22.6329,373500.0
2011-01-26 11:30:00,33.55,33.57,33.44,33.44,184300.0,22.6329,22.6464,22.5587,22.5587,184300.0
2011-01-26 12:00:00,33.45,33.51,33.37,33.42,153200.0,22.5655,22.6059,22.5115,22.5452,153200.0
2011-01-26 12:30:00,33.43,33.47,33.4,33.44,176600.0,22.552,22.579,22.5317,22.5587,176600.0
2011-01-26 13:00:00,33.45,33.46,33.37,33.44,222300.0,22.5655,22.5722,22.5115,22.5587,222300.0
2011-01-26 13:30:00,33.45,33.49,33.42,33.46,163500.0,22.5655,22.5924,22.5452,22.5722,163500.0
2011-01-26 14:00:00,33.45,33.48,33.25,33.25,370300.0,22.5655,22.5857,22.4305,22.4305,370300.0
2011-01-26 14:30:00,33.25,33.38,33.22,33.37,561600.0,22.4305,22.5182,22.4103,22.5115,561600.0
2011-01-26 15:00:00,33.36,33.48,33.34,33.48,395000.0,22.5048,22.5857,22.4913,22.5857,395000.0
2011-01-26 15:30:00,33.47,33.53,33.41,33.42,676600.0,22.579,22.6194,22.5385,22.5452,676600.0
2011-01-27 09:30:00,33.61,33.76,33.42,33.48,730700.0,22.6734,22.7746,22.5452,22.5857,730700.0
2011-01-27 10:00:00,33.48,33.54,33.35,33.5,330600.0,22.5857,22.6262,22.498,22.5992,330600.0
2011-01-27 10:30:00,33.5,33.53,33.41,33.41,263700.0,22.5992,22.6194,22.5385,22.5385,263700.0
2011-01-27 11:00:00,33.41,33.49,33.33,33.48,418600.0,22.5385,22.5924,22.4845,22.5857,418600.0
2011-01-27 11:30:00,33.49,33.5,33.35,33.41,210700.0,22.5924,22.5992,22.498,22.5385,210700.0
2011-01-27 12:00:00,33.41,33.51,33.31,33.4,414800.0,22.5385,22.6059,22.471,22.5317,414800.0
2011-01-27 12:30:00,33.4,33.4,33.27,33.27,137400.0,22.5317,22.5317,22.444,22.444,137400.0
2011-01-27 13:00:00,33.27,33.32,33.25,33.26,190400.0,22.444,22.4778,22.4305,22.4373,190400.0
2011-01-27 13:30:00,33.25,33.3,33.23,33.3,218600.0,22.4305,22.4643,22.4171,22.4643,218600.0
2011-01-27 14:00:00,33.3,33.4,33.25,33.36,298200.0,22.4643,22.5317,22.4305,22.5048,298200.0
2011-01-27 14:30:00,33.36,33.46,33.36,33.45,231500.0,22.5048,22.5722,22.5048,22.5655,231500.0
2011-01-27 15:00:00,33.44,33.52,33.44,33.47,517200.0,22.5587,22.6127,22.5587,22.579,517200.0
2011-01-27 15:30:00,33.48,33.51,33.4,33.44,740400.0,22.5857,22.6059,22.5317,22.5587,740400.0
2011-01-28 09:30:00,33.58,33.7,33.22,33.23,557300.0,22.6532,22.7341,22.4103,22.4171,557300.0
2011-01-28 10:00:00,33.24,33.37,33.16,33.17,346900.0,22.4238,22.5115,22.3698,22.3766,346900.0
2011-01-28 10:30:00,33.16,33.21,33.07,33.11,310400.0,22.3698,22.4036,22.3091,22.3361,310400.0
2011-01-28 11:00:00,33.12,33.2,33.05,33.06,274400.0,22.3428,22.3968,22.2956,22.3024,274400.0
2011-01-28 11:30:00,33.06,33.07,32.81,32.85,414000.0,22.3024,22.3091,22.1337,22.1607,414000.0
2011-01-28 12:00:00,32.85,32.88,32.69,32.84,413500.0,22.1607,22.1809,22.0528,22.154,413500.0
2011-01-28 12:30:00,32.83,32.94,32.77,32.93,294000.0,22.1472,22.2214,22.1067,22.2147,294000.0
2011-01-28 13:00:00,32.93,32.97,32.77,32.77,324600.0,22.2147,22.2417,22.1067,22.1067,324600.0
2011-01-28 13:30:00,32.78,32.91,32.64,32.9,315400.0,22.1135,22.2012,22.019,22.1944,315400.0
2011-01-28 14:00:00,32.9,32.94,32.67,32.72,407100.0,22.1944,22.2214,22.0393,22.073,407100.0
2011-01-28 14:30:00,32.72,32.83,32.69,32.82,364900.0,22.073,22.1472,22.0528,22.1405,364900.0
2011-01-28 15:00:00,32.82,32.88,32.68,32.68,442500.0,22.1405,22.1809,22.046,22.046,442500.0
2011-01-28 15:30:00,32.69,32.79,32.66,32.75,972600.0,22.0528,22.1202,22.0325,22.0932,972600.0
2011-01-31 09:30:00,33.36,33.36,32.93,33.17,795900.0,22.5048,22.5048,22.2147,22.3766,795900.0
2011-01-31 10:00:00,33.16,33.3,33.08,33.19,478000.0,22.3698,22.4643,22.3159,22.3901,478000.0
2011-01-31 10:30:00,33.19,33.27,33.14,33.2,346600.0,22.3901,22.444,22.3563,22.3968,346600.0
2011-01-31 11:00:00,33.19,33.21,32.97,33.01,528100.0,22.3901,22.4036,22.2417,22.2686,528100.0
2011-01-31 11:30:00,33.0,33.1,32.96,33.06,308000.0,22.2619,22.3294,22.2349,22.3024,308000.0
2011-01-31 12:00:00,33.06,33.1,33.01,33.1,303000.0,22.3024,22.3294,22.2686,22.3294,303000.0
2011-01-31 12:30:00,33.09,33.15,33.03,33.11,342200.0,22.3226,22.3631,22.2821,22.3361,342200.0
2011-01-31 13:00:00,33.11,33.14,33.01,33.01,300800.0,22.3361,22.3563,22.2686,22.2686,300800.0
2011-01-31 13:30:00,33.01,33.1,32.99,33.03,296700.0,22.2686,22.3294,22.2551,22.2821,296700.0
2011-01-31 14:00:00,33.04,33.05,32.91,32.91,318600.0,22.2889,22.2956,22.2012,22.2012,318600.0
2011-01-31 14:30:00,32.91,32.92,32.81,32.9,314800.0,22.2012,22.2079,22.1337,22.1944,314800.0
2011-01-31 15:00:00,32.89,32.96,32.78,32.79,713800.0,22.1877,22.2349,22.1135,22.1202,713800.0
2011-01-31 15:30:00,32.8,32.82,32.63,32.66,1671500.0,22.127,22.1405,22.0123,22.0325,1671500.0
2011-02-01 09:30:00,34.85,35.2,34.5,34.73,3521200.0,23.5099,23.746,23.2738,23.429,3521200.0
2011-02-01 10:00:00,34.73,35.1,34.73,34.96,1921000.0,23.429,23.6786,23.429,23.5841,1921000.0
2011-02-01 10:30:00,34.96,35.0,34.75,34.9,1016300.0,23.5841,23.6111,23.4424,23.5436,1016300.0
2011-02-01 11:00:00,34.9,34.95,34.65,34.8,1459700.0,23.5436,23.5774,23.375,23.4762,1459700.0
2011-02-01 11:30:00,34.8,34.86,34.71,34.73,647700.0,23.4762,23.5167,23.4155,23.429,647700.0
2011-02-01 12:00:00,34.72,34.81,34.71,34.73,625100.0,23.4222,23.4829,23.4155,23.429,625100.0
2011-02-01 12:30:00,34.72,34.8,34.67,34.73,655900.0,23.4222,23.4762,23.3885,23.429,655900.0
2011-02-01 13:00:00,34.73,34.75,34.61,34.63,864400.0,23.429,23.4424,23.348,23.3615,864400.0
2011-02-01 13:30:00,34.63,34.7,34.56,34.59,993500.0,23.3615,23.4087,23.3143,23.3345,993500.0
2011-02-01 14:00:00,34.6,34.6,34.46,34.51,991600.0,23.3413,23.3413,23.2468,23.2805,991600.0
2011-02-01 14:30:00,34.51,34.65,34.46,34.52,1191000.0,23.2805,23.375,23.2468,23.2873,1191000.0
2011-02-01 15:00:00,34.51,34.67,34.43,34.59,1658800.0,23.2805,23.3885,23.2266,23.3345,1658800.0
2011-02-01 15:30:00,34.59,34.73,34.5,34.69,2333700.0,23.3345,23.429,23.2738,23.402,2333700.0
2011-02-02 09:30:00,34.87,35.0,34.76,34.92,1960700.0,23.5234,23.6111,23.4492,23.5571,1960700.0
2011-02-02 10:00:00,34.91,35.0,34.88,34.99,952300.0,23.5504,23.6111,23.5301,23.6044,952300.0
2011-02-02 10:30:00,34.99,35.15,34.89,35.13,1339700.0,23.6044,23.7123,23.5369,23.6988,1339700.0
2011-02-02 11:00:00,35.12,35.2,35.0,35.15,826700.0,23.6921,23.746,23.6111,23.7123,826700.0
2011-02-02 11:30:00,35.15,35.38,35.12,35.24,767900.0,23.7123,23.8674,23.6921,23.773,767900.0
2011-02-02 12:00:00,35.23,35.25,35.02,35.06,669600.0,23.7663,23.7797,23.6246,23.6516,669600.0
2011-02-02 12:30:00,35.05,35.27,35.05,35.2,636200.0,23.6448,23.7932,23.6448,23.746,636200.0
2011-02-02 13:00:00,35.2,35.28,35.18,35.26,645300.0,23.746,23.8,23.7325,23.7865,645300.0
2011-02-02 13:30:00,35.27,35.27,35.13,35.16,723000.0,23.7932,23.7932,23.6988,23.719,723000.0
2011-02-02 14:00:00,35.16,35.25,35.15,35.22,731200.0,23.719,23.7797,23.7123,23.7595,731200.0
2011-02-02 14:30:00,35.22,35.33,35.21,35.23,786800.0,23.7595,23.8337,23.7528,23.7663,786800.0
2011-02-02 15:00:00,35.23,35.4,35.22,35.27,1059700.0,23.7663,23.8809,23.7595,23.7932,1059700.0
2011-02-02 15:30:00,35.27,35.4,35.24,35.34,1685100.0,23.7932,23.8809,23.773,23.8405,1685100.0
2011-02-03 09:30:00,35.26,35.38,34.81,35.09,848700.0,23.7865,23.8674,23.4829,23.6718,848700.0
2011-02-03 10:00:00,35.1,35.26,34.88,34.93,797600.0,23.6786,23.7865,23.5301,23.5639,797600.0
2011-02-03 10:30:00,34.92,35.25,34.89,35.23,449400.0,23.5571,23.7797,23.5369,23.7663,449400.0
2011-02-03 11:00:00,35.23,35.39,35.2,35.34,419800.0,23.7663,23.8742,23.746,23.8405,419800.0
2011-02-03 11:30:00,35.34,35.45,35.32,35.39,310600.0,23.8405,23.9147,23.827,23.8742,310600.0
2011-02-03 12:00:00,35.39,35.45,35.28,35.44,241200.0,23.8742,23.9147,23.8,23.9079,241200.0
2011-02-03 12:30:00,35.45,35.5,35.39,35.48,153500.0,23.9147,23.9484,23.8742,23.9349,153500.0
2011-02-03 13:00:00,35.48,35.5,35.45,35.49,195700.0,23.9349,23.9484,23.9147,23.9417,195700.0
2011-02-03 13:30:00,35.49,35.5,35.43,35.43,461900.0,23.9417,23.9484,23.9012,23.9012,461900.0
2011-02-03 14:00:00,35.44,35.5,35.36,35.48,273000.0,23.9079,23.9484,23.854,23.9349,273000.0
2011-02-03 14:30:00,35.48,35.58,35.38,35.53,603300.0,23.9349,24.0024,23.8674,23.9686,603300.0
2011-02-03 15:00:00,35.53,35.6,35.52,35.58,391200.0,23.9686,24.0159,23.9619,24.0024,391200.0
2011-02-03 15:30:00,35.58,35.58,35.43,35.44,1153000.0,24.0024,24.0024,23.9012,23.9079,1153000.0
2011-02-04 09:30:00,35.61,35.7,35.21,35.35,899900.0,24.0226,24.0833,23.7528,23.8472,899900.0
2011-02-04 10:00:00,35.37,35.54,35.36,35.52,310300.0,23.8607,23.9754,23.854,23.9619,310300.0
2011-02-04 10:30:00,35.52,35.54,35.35,35.41,450200.0,23.9619,23.9754,23.8472,23.8877,450200.0
2011-02-04 11:00:00,35.42,35.56,35.4,35.55,262400.0,23.8944,23.9889,23.8809,23.9821,262400.0
2011-02-04 11:30:00,35.56,35.65,35.53,35.62,264300.0,23.9889,24.0496,23.9686,24.0294,264300.0
2011-02-04 12:00:00,35.62,35.66,35.59,35.66,266600.0,24.0294,24.0563,24.0091,24.0563,266600.0
2011-02-04 12:30:00,35.66,35.75,35.65,35.73,302100.0,24.0563,24.1171,24.0496,24.1036,302100.0
2011-02-04 13:00:00,35.74,35.84,35.71,35.83,337000.0,24.1103,24.1778,24.0901,24.171,337000.0
2011-02-04 13:30:00,35.82,35.9,35.78,35.89,355700.0,24.1643,24.2182,24.1373,24.2115,355700.0
2011-02-04 14:00:00,35.9,35.95,35.87,35.9,385500.0,24.2182,24.252,24.198,24.2182,385500.0
2011-02-04 14:30:00,35.9,35.91,35.81,35.91,474500.0,24.2182,24.225,24.1575,24.225,474500.0
2011-02-04 15:00:00,35.91,35.96,35.77,35.95,751900.0,24.225,24.2587,24.1305,24.252,751900.0
2011-02-04 15:30:00,35.95,36.08,35.91,36.07,1473100.0,24.252,24.3397,24.225,24.3329,1473100.0
2011-02-07 09:30:00,36.15,36.29,35.93,35.94,867200.0,24.3869,24.4813,24.2385,24.2452,867200.0
2011-02-07 10:00:00,35.93,36.08,35.91,36.04,620300.0,24.2385,24.3397,24.225,24.3127,620300.0
2011-02-07 10:30:00,36.04,36.17,36.04,36.08,325200.0,24.3127,24.4004,24.3127,24.3397,325200.0
2011-02-07 11:00:00,36.08,36.09,36.0,36.03,414100.0,24.3397,24.3464,24.2857,24.3059,414100.0
2011-02-07 11:30:00,36.04,36.07,35.96,36.03,478600.0,24.3127,24.3329,24.2587,24.3059,478600.0
2011-02-07 12:00:00,36.02,36.1,36.0,36.09,458300.0,24.2992,24.3532,24.2857,24.3464,458300.0
2011-02-07 12:30:00,36.09,36.12,36.0,36.01,286600.0,24.3464,24.3667,24.2857,24.2924,286600.0
2011-02-07 13:00:00,36.01,36.07,36.0,36.03,247700.0,24.2924,24.3329,24.2857,24.3059,247700.0
2011-02-07 13:30:00,36.03,36.08,36.0,36.04,318700.0,24.3059,24.3397,24.2857,24.3127,318700.0
2011-02-07 14:00:00,36.05,36.05,36.0,36.02,262900.0,24.3194,24.3194,24.2857,24.2992,262900.0
2011-02-07 14:30:00,36.02,36.07,35.99,36.0,418100.0,24.2992,24.3329,24.279,24.2857,418100.0
2011-02-07 15:00:00,36.0,36.02,35.98,36.02,496300.0,24.2857,24.2992,24.2722,24.2992,496300.0
2011-02-07 15:30:00,36.01,36.02,35.92,35.93,1410600.0,24.2924,24.2992,24.2317,24.2385,1410600.0
2011-02-08 09:30:00,36.01,36.01,35.76,35.77,568500.0,24.2924,24.2924,24.1238,24.1305,568500.0
2011-02-08 10:00:00,35.77,35.89,35.76,35.85,461700.0,24.1305,24.2115,24.1238,24.1845,461700.0
2011-02-08 10:30:00,35.85,35.91,35.78,35.9,437400.0,24.1845,24.225,24.1373,24.2182,437400.0
2011-02-08 11:00:00,35.9,35.92,35.77,35.8,481600.0,24.2182,24.2317,24.1305,24.1508,481600.0
2011-02-08 11:30:00,35.81,35.84,35.65,35.73,316700.0,24.1575,24.1778,24.0496,24.1036,316700.0
2011-02-08 12:00:00,35.73,35.83,35.69,35.8,443000.0,24.1036,24.171,24.0766,24.1508,443000.0
2011-02-08 12:30:00,35.8,35.84,35.75,35.77,280800.0,24.1508,24.1778,24.1171,24.1305,280800.0
2011-02-08 13:00:00,35.78,35.87,35.77,35.83,236800.0,24.1373,24.198,24.1305,24.171,236800.0
2011-02-08 13:30:00,35.83,35.85,35.63,35.66,589500.0,24.171,24.1845,24.0361,24.0563,589500.0
2011-02-08 14:00:00,35.66,35.81,35.65,35.8,290600.0,24.0563,24.1575,24.0496,24.1508,290600.0
2011-02-08 14:30:00,35.8,35.9,35.79,35.81,428400.0,24.1508,24.2182,24.144,24.1575,428400.0
2011-02-08 15:00:00,35.8,35.94,35.79,35.94,315200.0,24.1508,24.2452,24.144,24.2452,315200.0
2011-02-08 15:30:00,35.94,36.09,35.86,36.08,1187000.0,24.2452,24.3464,24.1913,24.3397,1187000.0
2011-02-09 09:30:00,36.18,36.5,36.0,36.08,1007100.0,24.4071,24.623,24.2857,24.3397,1007100.0
2011-02-09 10:00:00,36.08,36.08,35.8,35.9,552300.0,24.3397,24.3397,24.1508,24.2182,552300.0
2011-02-09 10:30:00,35.89,36.11,35.86,36.02,569800.0,24.2115,24.3599,24.1913,24.2992,569800.0
2011-02-09 11:00:00,36.02,36.11,35.86,35.86,555800.0,24.2992,24.3599,24.1913,24.1913,555800.0
2011-02-09 11:30:00,35.87,35.93,35.68,35.68,335100.0,24.198,24.2385,24.0698,24.0698,335100.0
2011-02-09 12:00:00,35.68,35.82,35.68,35.79,189300.0,24.0698,24.1643,24.0698,24.144,189300.0
2011-02-09 12:30:00,35.79,35.83,35.69,35.7,232600.0,24.144,24.171,24.0766,24.0833,232600.0
2011-02-09 13:00:00,35.7,35.87,35.69,35.85,328700.0,24.0833,24.198,24.0766,24.1845,328700.0
2011-02-09 13:30:00,35.85,35.95,35.83,35.95,316100.0,24.1845,24.252,24.171,24.252,316100.0
2011-02-09 14:00:00,35.95,35.99,35.82,35.89,587700.0,24.252,24.279,24.1643,24.2115,587700.0
2011-02-09 14:30:00,35.89,35.91,35.84,35.89,375800.0,24.2115,24.225,24.1778,24.2115,375800.0
2011-02-09 15:00:00,35.89,35.94,35.86,35.94,267700.0,24.2115,24.2452,24.1913,24.2452,267700.0
2011-02-09 15:30:00,35.94,36.02,35.91,36.02,534600.0,24.2452,24.2992,24.225,24.2992,534600.0
2011-02-10 09:30:00,35.96,36.19,35.4,35.45,1039100.0,24.2587,24.4139,23.8809,23.9147,1039100.0
2011-02-10 10:00:00,35.44,35.52,35.3,35.43,1126400.0,23.9079,23.9619,23.8135,23.9012,1126400.0
2011-02-10 10:30:00,35.43,35.44,35.15,35.19,839800.0,23.9012,23.9079,23.7123,23.7393,839800.0
2011-02-10 11:00:00,35.19,35.38,35.05,35.35,855100.0,23.7393,23.8674,23.6448,23.8472,855100.0
2011-02-10 11:30:00,35.35,35.37,35.12,35.2,557800.0,23.8472,23.8607,23.6921,23.746,557800.0
2011-02-10 12:00:00,35.2,35.35,35.13,35.31,416000.0,23.746,23.8472,23.6988,23.8202,416000.0
2011-02-10 12:30:00,35.3,35.31,35.12,35.13,364000.0,23.8135,23.8202,23.6921,23.6988,364000.0
2011-02-10 13:00:00,35.12,35.27,35.09,35.24,351100.0,23.6921,23.7932,23.6718,23.773,351100.0
2011-02-10 13:30:00,35.25,35.38,35.24,35.36,392300.0,23.7797,23.8674,23.773,23.854,392300.0
2011-02-10 14:00:00,35.37,35.38,35.29,35.33,367300.0,23.8607,23.8674,23.8067,23.8337,367300.0
2011-02-10 14:30:00,35.33,35.45,35.33,35.4,441700.0,23.8337,23.9147,23.8337,23.8809,441700.0
2011-02-10 15:00:00,35.4,35.53,35.35,35.52,679900.0,23.8809,23.9686,23.8472,23.9619,679900.0
2011-02-10 15:30:00,35.52,35.54,35.39,35.45,1488400.0,23.9619,23.9754,23.8742,23.9147,1488400.0
2011-02-11 09:30:00,35.38,35.83,35.2,35.83,822800.0,23.8674,24.171,23.746,24.171,822800.0
2011-02-11 10:00:00,35.84,35.98,35.75,35.88,579100.0,24.1778,24.2722,24.1171,24.2047,579100.0
2011-02-11 10:30:00,35.88,36.0,35.77,36.0,518500.0,24.2047,24.2857,24.1305,24.2857,518500.0
2011-02-11 11:00:00,35.99,36.09,35.9,35.97,499100.0,24.279,24.3464,24.2182,24.2655,499100.0
2011-02-11 11:30:00,35.96,36.06,35.94,36.02,539300.0,24.2587,24.3262,24.2452,24.2992,539300.0
2011-02-11 12:00:00,36.03,36.08,36.0,36.0,271500.0,24.3059,24.3397,24.2857,24.2857,271500.0
2011-02-11 12:30:00,36.01,36.08,35.98,36.07,431000.0,24.2924,24.3397,24.2722,24.3329,431000.0
2011-02-11 13:00:00,36.07,36.13,36.06,36.1,401400.0,24.3329,24.3734,24.3262,24.3532,401400.0
2011-02-11 13:30:00,36.1,36.11,36.02,36.07,518500.0,24.3532,24.3599,24.2992,24.3329,518500.0
2011-02-11 14:00:00,36.07,36.14,36.06,36.1,388700.0,24.3329,24.3801,24.3262,24.3532,388700.0
2011-02-11 14:30:00,36.1,36.14,36.06,36.1,348900.0,24.3532,24.3801,24.3262,24.3532,348900.0
2011-02-11 15:00:00,36.1,36.22,36.1,36.2,775300.0,24.3532,24.4341,24.3532,24.4206,775300.0
2011-02-11 15:30:00,36.2,36.26,36.15,36.23,1803100.0,24.4206,24.4611,24.3869,24.4409,1803100.0
2011-02-14 09:30:00,36.13,36.49,36.13,36.47,655300.0,24.3734,24.6163,24.3734,24.6028,655300.0
2011-02-14 10:00:00,36.47,36.63,36.41,36.63,540300.0,24.6028,24.7107,24.5623,24.7107,540300.0
2011-02-14 10:30:00,36.62,36.63,36.41,36.5,594200.0,24.704,24.7107,24.5623,24.623,594200.0
2011-02-14 11:00:00,36.5,36.61,36.46,36.61,353200.0,24.623,24.6972,24.596,24.6972,353200.0
2011-02-14 11:30:00,36.6,36.73,36.56,36.64,432900.0,24.6905,24.7782,24.6635,24.7174,432900.0
2011-02-14 12:00:00,36.64,36.68,36.55,36.65,271100.0,24.7174,24.7444,24.6567,24.7242,271100.0
2011-02-14 12:30:00,36.65,36.66,36.52,36.55,176300.0,24.7242,24.7309,24.6365,24.6567,176300.0
2011-02-14 13:00:00,36.55,36.61,36.5,36.59,202600.0,24.6567,24.6972,24.623,24.6837,202600.0
2011-02-14 13:30:00,36.59,36.66,36.58,36.58,247900.0,24.6837,24.7309,24.677,24.677,247900.0
2011-02-14 14:00:00,36.58,36.59,36.49,36.51,403200.0,24.677,24.6837,24.6163,24.6297,403200.0
2011-02-14 14:30:00,36.51,36.6,36.51,36.52,383400.0,24.6297,24.6905,24.6297,24.6365,383400.0
2011-02-14 15:00:00,36.52,36.65,36.52,36.59,522100.0,24.6365,24.7242,24.6365,24.6837,522100.0
2011-02-14 15:30:00,36.6,36.72,36.59,36.64,1024400.0,24.6905,24.7714,24.6837,24.7174,1024400.0
2011-02-15 09:30:00,36.58,36.6,36.25,36.4,666900.0,24.7853,24.7988,24.5617,24.6633,666900.0
2011-02-15 10:00:00,36.4,36.47,36.21,36.22,835900.0,24.6633,24.7107,24.5346,24.5413,835900.0
2011-02-15 10:30:00,36.23,36.27,36.14,36.16,569900.0,24.5481,24.5752,24.4871,24.5007,569900.0
2011-02-15 11:00:00,36.16,36.27,36.16,36.17,719500.0,24.5007,24.5752,24.5007,24.5075,719500.0
2011-02-15 11:30:00,36.18,36.35,36.17,36.33,317200.0,24.5142,24.6294,24.5075,24.6159,317200.0
2011-02-15 12:00:00,36.33,36.35,36.27,36.33,262700.0,24.6159,24.6294,24.5752,24.6159,262700.0
2011-02-15 12:30:00,36.33,36.49,36.3,36.45,334500.0,24.6159,24.7243,24.5955,24.6972,334500.0
2011-02-15 13:00:00,36.45,36.48,36.4,36.41,708200.0,24.6972,24.7175,24.6633,24.6701,708200.0
2011-02-15 13:30:00,36.41,36.42,36.33,36.35,331200.0,24.6701,24.6769,24.6159,24.6294,331200.0
2011-02-15 14:00:00,36.34,36.4,36.3,36.36,741500.0,24.6226,24.6633,24.5955,24.6362,741500.0
2011-02-15 14:30:00,36.36,36.37,36.34,36.35,584200.0,24.6362,24.643,24.6226,24.6294,584200.0
2011-02-15 15:00:00,36.36,36.39,36.34,36.36,331200.0,24.6362,24.6565,24.6226,24.6362,331200.0
2011-02-15 15:30:00,36.36,36.46,36.34,36.45,1176900.0,24.6362,24.704,24.6226,24.6972,1176900.0
2011-02-16 09:30:00,37.04,37.15,36.68,36.95,1134700.0,25.0969,25.1715,24.853,25.036,1134700.0
2011-02-16 10:00:00,36.96,37.31,36.91,37.22,854900.0,25.0427,25.2799,25.0089,25.2189,854900.0
2011-02-16 10:30:00,37.22,37.24,37.06,37.11,518400.0,25.2189,25.2325,25.1105,25.1444,518400.0
2011-02-16 11:00:00,37.11,37.15,36.97,37.0,580600.0,25.1444,25.1715,25.0495,25.0698,580600.0
2011-02-16 11:30:00,37.0,37.06,36.84,36.95,510200.0,25.0698,25.1105,24.9614,25.036,510200.0
2011-02-16 12:00:00,36.96,36.96,36.73,36.79,485100.0,25.0427,25.0427,24.8869,24.9276,485100.0
2011-02-16 12:30:00,36.79,36.98,36.75,36.96,342600.0,24.9276,25.0563,24.9004,25.0427,342600.0
2011-02-16 13:00:00,36.96,37.0,36.87,36.9,360200.0,25.0427,25.0698,24.9818,25.0021,360200.0
2011-02-16 13:30:00,36.89,36.95,36.88,36.94,289900.0,24.9953,25.036,24.9885,25.0292,289900.0
2011-02-16 14:00:00,36.94,37.0,36.88,36.94,256100.0,25.0292,25.0698,24.9885,25.0292,256100.0
2011-02-16 14:30:00,36.94,37.08,36.92,37.0,303500.0,25.0292,25.124,25.0156,25.0698,303500.0
2011-02-16 15:00:00,37.01,37.09,36.95,36.96,351900.0,25.0766,25.1308,25.036,25.0427,351900.0
2011-02-16 15:30:00,36.95,37.11,36.95,37.09,818000.0,25.036,25.1444,25.036,25.1308,818000.0
2011-02-17 09:30:00,36.9,36.94,36.59,36.87,816400.0,25.0021,25.0292,24.792,24.9818,816400.0
2011-02-17 10:00:00,36.88,37.07,36.83,37.07,343600.0,24.9885,25.1173,24.9547,25.1173,343600.0
2011-02-17 10:30:00,37.07,37.18,37.03,37.15,216000.0,25.1173,25.1918,25.0902,25.1715,216000.0
2011-02-17 11:00:00,37.15,37.26,37.14,37.24,262000.0,25.1715,25.246,25.1647,25.2325,262000.0
2011-02-17 11:30:00,37.24,37.36,37.22,37.31,273000.0,25.2325,25.3138,25.2189,25.2799,273000.0
2011-02-17 12:00:00,37.31,37.31,37.18,37.21,342900.0,25.2799,25.2799,25.1918,25.2121,342900.0
2011-02-17 12:30:00,37.21,37.35,37.2,37.35,254800.0,25.2121,25.307,25.2054,25.307,254800.0
2011-02-17 13:00:00,37.35,37.39,37.32,37.34,209400.0,25.307,25.3341,25.2867,25.3002,209400.0
2011-02-17 13:30:00,37.34,37.41,37.33,37.41,171400.0,25.3002,25.3476,25.2934,25.3476,171400.0
2011-02-17 14:00:00,37.41,37.46,37.39,37.4,217000.0,25.3476,25.3815,25.3341,25.3409,217000.0
2011-02-17 14:30:00,37.4,37.45,37.31,37.36,320500.0,25.3409,25.3747,25.2799,25.3138,320500.0
2011-02-17 15:00:00,37.36,37.47,37.32,37.46,278500.0,25.3138,25.3883,25.2867,25.3815,278500.0
2011-02-17 15:30:00,37.45,37.49,37.33,37.47,1025200.0,25.3747,25.4018,25.2934,25.3883,1025200.0
2011-02-18 09:30:00,37.41,37.45,37.1,37.11,1133700.0,25.3476,25.3747,25.1376,25.1444,1133700.0
2011-02-18 10:00:00,37.1,37.32,37.1,37.18,263200.0,25.1376,25.2867,25.1376,25.1918,263200.0
2011-02-18 10:30:00,37.18,37.43,37.18,37.36,294000.0,25.1918,25.3612,25.1918,25.3138,294000.0
2011-02-18 11:00:00,37.36,37.48,37.35,37.46,271100.0,25.3138,25.3951,25.307,25.3815,271100.0
2011-02-18 11:30:00,37.46,37.6,37.45,37.55,602200.0,25.3815,25.4764,25.3747,25.4425,602200.0
2011-02-18 12:00:00,37.54,37.65,37.52,37.64,475500.0,25.4357,25.5103,25.4222,25.5035,475500.0
2011-02-18 12:30:00,37.63,37.95,37.61,37.9,770000.0,25.4967,25.7135,25.4832,25.6796,770000.0
2011-02-18 13:00:00,37.9,37.96,37.71,37.72,430500.0,25.6796,25.7203,25.5509,25.5577,430500.0
2011-02-18 13:30:00,37.73,37.78,37.68,37.73,344400.0,25.5645,25.5983,25.5306,25.5645,344400.0
2011-02-18 14:00:00,37.73,37.75,37.58,37.61,417700.0,25.5645,25.578,25.4628,25.4832,417700.0
2011-02-18 14:30:00,37.61,37.68,37.58,37.64,405400.0,25.4832,25.5306,25.4628,25.5035,405400.0
2011-02-18 15:00:00,37.65,37.66,37.55,37.57,248900.0,25.5103,25.517,25.4425,25.4561,248900.0
2011-02-18 15:30:00,37.57,37.68,37.51,37.67,686800.0,25.4561,25.5306,25.4154,25.5238,686800.0
2011-02-22 09:30:00,37.23,37.88,37.08,37.8,1054000.0,25.2257,25.6661,25.124,25.6119,1054000.0
2011-02-22 10:00:00,37.81,38.02,37.62,37.69,617000.0,25.6187,25.761,25.4899,25.5374,617000.0
2011-02-22 10:30:00,37.7,37.79,37.63,37.7,396300.0,25.5441,25.6051,25.4967,25.5441,396300.0
2011-02-22 11:00:00,37.7,37.7,37.49,37.67,412500.0,25.5441,25.5441,25.4018,25.5238,412500.0
2011-02-22 11:30:00,37.67,37.67,37.38,37.42,339100.0,25.5238,25.5238,25.3273,25.3544,339100.0
2011-02-22 12:00:00,37.43,37.45,37.24,37.3,438700.0,25.3612,25.3747,25.2325,25.2731,438700.0
2011-02-22 12:30:00,37.3,37.44,37.24,37.41,417800.0,25.2731,25.368,25.2325,25.3476,417800.0
2011-02-22 13:00:00,37.41,37.41,37.18,37.28,283000.0,25.3476,25.3476,25.1918,25.2596,283000.0
2011-02-22 13:30:00,37.29,37.38,37.22,37.33,324500.0,25.2663,25.3273,25.2189,25.2934,324500.0
2011-02-22 14:00:00,37.33,37.37,37.25,37.3,478000.0,25.2934,25.3205,25.2392,25.2731,478000.0
2011-02-22 14:30:00,37.3,37.39,37.23,37.25,412300.0,25.2731,25.3341,25.2257,25.2392,412300.0
2011-02-22 15:00:00,37.25,37.31,37.09,37.09,396900.0,25.2392,25.2799,25.1308,25.1308,396900.0
2011-02-22 15:30:00,37.09,37.11,36.9,37.0,1223200.0,25.1308,25.1444,25.0021,25.0698,1223200.0
2011-02-23 09:30:00,36.87,36.95,35.9,35.91,1705200.0,24.9818,25.036,24.3245,24.3313,1705200.0
2011-02-23 10:00:00,35.92,36.03,35.85,36.0,1028100.0,24.3381,24.4126,24.2906,24.3923,1028100.0
2011-02-23 10:30:00,36.0,36.42,36.0,36.34,784300.0,24.3923,24.6769,24.3923,24.6226,784300.0
2011-02-23 11:00:00,36.34,36.41,36.24,36.28,432700.0,24.6226,24.6701,24.5549,24.582,432700.0
2011-02-23 11:30:00,36.28,36.37,36.2,36.35,368000.0,24.582,24.643,24.5278,24.6294,368000.0
2011-02-23 12:00:00,36.36,36.39,36.09,36.13,611100.0,24.6362,24.6565,24.4533,24.4804,611100.0
2011-02-23 12:30:00,36.13,36.19,35.63,35.66,972400.0,24.4804,24.521,24.1416,24.1619,972400.0
2011-02-23 13:00:00,35.67,35.71,35.47,35.59,645100.0,24.1687,24.1958,24.0332,24.1145,645100.0
2011-02-23 13:30:00,35.59,35.82,35.52,35.78,467400.0,24.1145,24.2703,24.067,24.2432,467400.0
2011-02-23 14:00:00,35.77,35.98,35.77,35.86,639900.0,24.2364,24.3787,24.2364,24.2974,639900.0
2011-02-23 14:30:00,35.86,36.01,35.86,35.97,503300.0,24.2974,24.3991,24.2974,24.3719,503300.0
2011-02-23 15:00:00,35.98,36.09,35.95,35.95,614800.0,24.3787,24.4533,24.3584,24.3584,614800.0
2011-02-23 15:30:00,35.95,36.03,35.86,35.87,1198600.0,24.3584,24.4126,24.2974,24.3042,1198600.0
2011-02-24 09:30:00,35.95,36.5,35.95,36.22,1032700.0,24.3584,24.7311,24.3584,24.5413,1032700.0
2011-02-24 10:00:00,36.22,36.56,36.16,36.5,581000.0,24.5413,24.7717,24.5007,24.7311,581000.0
2011-02-24 10:30:00,36.5,36.56,36.44,36.51,557200.0,24.7311,24.7717,24.6904,24.7378,557200.0
2011-02-24 11:00:00,36.51,36.52,36.32,36.39,337400.0,24.7378,24.7446,24.6091,24.6565,337400.0
2011-02-24 11:30:00,36.39,36.4,36.15,36.16,291100.0,24.6565,24.6633,24.4939,24.5007,291100.0
2011-02-24 12:00:00,36.15,36.26,36.09,36.1,541300.0,24.4939,24.5684,24.4533,24.46,541300.0
2011-02-24 12:30:00,36.1,36.22,36.07,36.22,399100.0,24.46,24.5413,24.4397,24.5413,399100.0
2011-02-24 13:00:00,36.22,36.4,36.21,36.23,550400.0,24.5413,24.6633,24.5346,24.5481,550400.0
2011-02-24 13:30:00,36.24,36.25,36.0,36.01,319300.0,24.5549,24.5617,24.3923,24.3991,319300.0
2011-02-24 14:00:00,36.02,36.23,36.01,36.19,372200.0,24.4058,24.5481,24.3991,24.521,372200.0
2011-02-24 14:30:00,36.19,36.3,36.18,36.25,446100.0,24.521,24.5955,24.5142,24.5617,446100.0
2011-02-24 15:00:00,36.25,36.5,36.21,36.48,518700.0,24.5617,24.7311,24.5346,24.7175,518700.0
2011-02-24 15:30:00,36.48,36.51,36.42,36.44,879900.0,24.7175,24.7378,24.6769,24.6904,879900.0
2011-02-25 09:30:00,36.56,37.03,36.56,37.02,663000.0,24.7717,25.0902,24.7717,25.0834,663000.0
2011-02-25 10:00:00,37.03,37.03,36.84,36.85,344700.0,25.0902,25.0902,24.9614,24.9682,344700.0
2011-02-25 10:30:00,36.85,36.89,36.85,36.85,355400.0,24.9682,24.9953,24.9682,24.9682,355400.0
2011-02-25 11:00:00,36.85,36.85,36.73,36.73,285200.0,24.9682,24.9682,24.8869,24.8869,285200.0
2011-02-25 11:30:00,36.73,36.82,36.66,36.82,339600.0,24.8869,24.9479,24.8395,24.9479,339600.0
2011-02-25 12:00:00,36.81,36.88,36.78,36.81,167600.0,24.9411,24.9885,24.9208,24.9411,167600.0
2011-02-25 12:30:00,36.81,36.83,36.76,36.79,173600.0,24.9411,24.9547,24.9072,24.9276,173600.0
2011-02-25 13:00:00,36.78,36.87,36.75,36.8,158500.0,24.9208,24.9818,24.9004,24.9343,158500.0
2011-02-25 13:30:00,36.8,36.8,36.74,36.76,148900.0,24.9343,24.9343,24.8937,24.9072,148900.0
2011-02-25 14:00:00,36.76,36.81,36.73,36.74,166400.0,24.9072,24.9411,24.8869,24.8937,166400.0
2011-02-25 14:30:00,36.74,36.8,36.73,36.77,187100.0,24.8937,24.9343,24.8869,24.914,187100.0
2011-02-25 15:00:00,36.76,36.8,36.71,36.75,379500.0,24.9072,24.9343,24.8733,24.9004,379500.0
2011-02-25 15:30:00,36.75,36.93,36.73,36.89,775000.0,24.9004,25.0224,24.8869,24.9953,775000.0
2011-02-28 09:30:00,37.06,37.39,37.03,37.36,437300.0,25.1105,25.3341,25.0902,25.3138,437300.0
2011-02-28 10:00:00,37.36,37.52,37.3,37.45,441000.0,25.3138,25.4222,25.2731,25.3747,441000.0
2011-02-28 10:30:00,37.45,37.63,37.44,37.53,507500.0,25.3747,25.4967,25.368,25.4289,507500.0
2011-02-28 11:00:00,37.53,37.57,37.43,37.52,350300.0,25.4289,25.4561,25.3612,25.4222,350300.0
2011-02-28 11:30:00,37.51,37.55,37.44,37.47,227900.0,25.4154,25.4425,25.368,25.3883,227900.0
2011-02-28 12:00:00,37.47,37.47,37.39,37.4,170900.0,25.3883,25.3883,25.3341,25.3409,170900.0
2011-02-28 12:30:00,37.41,37.43,37.21,37.24,208000.0,25.3476,25.3612,25.2121,25.2325,208000.0
2011-02-28 13:00:00,37.24,37.28,37.1,37.15,242700.0,25.2325,25.2596,25.1376,25.1715,242700.0
2011-02-28 13:30:00,37.14,37.3,37.13,37.29,214900.0,25.1647,25.2731,25.1579,25.2663,214900.0
2011-02-28 14:00:00,37.29,37.36,37.27,37.31,409300.0,25.2663,25.3138,25.2528,25.2799,409300.0
2011-02-28 14:30:00,37.32,37.36,37.26,37.3,205600.0,25.2867,25.3138,25.246,25.2731,205600.0
2011-02-28 15:00:00,37.29,37.3,37.19,37.19,287200.0,25.2663,25.2731,25.1986,25.1986,287200.0
2011-02-28 15:30:00,37.19,37.37,37.1,37.2,1049300.0,25.1986,25.3205,25.1376,25.2054,1049300.0
2011-03-01 09:30:00,37.58,37.61,37.22,37.42,713600.0,25.4628,25.4832,25.2189,25.3544,713600.0
2011-03-01 10:00:00,37.42,37.49,37.12,37.16,253900.0,25.3544,25.4018,25.1511,25.1782,253900.0
2011-03-01 10:30:00,37.16,37.21,36.91,37.0,405100.0,25.1782,25.2121,25.0089,25.0698,405100.0
2011-03-01 11:00:00,37.0,37.14,36.88,36.9,284800.0,25.0698,25.1647,24.9885,25.0021,284800.0
2011-03-01 11:30:00,36.9,37.04,36.87,37.0,325700.0,25.0021,25.0969,24.9818,25.0698,325700.0
2011-03-01 12:00:00,37.0,37.04,36.89,36.93,300700.0,25.0698,25.0969,24.9953,25.0224,300700.0
2011-03-01 12:30:00,36.93,37.0,36.9,36.95,180300.0,25.0224,25.0698,25.0021,25.036,180300.0
2011-03-01 13:00:00,36.94,36.95,36.8,36.84,186300.0,25.0292,25.036,24.9343,24.9614,186300.0
2011-03-01 13:30:00,36.83,36.93,36.78,36.85,272700.0,24.9547,25.0224,24.9208,24.9682,272700.0
2011-03-01 14:00:00,36.84,36.84,36.66,36.72,347500.0,24.9614,24.9614,24.8395,24.8801,347500.0
2011-03-01 14:30:00,36.71,36.74,36.63,36.66,297200.0,24.8733,24.8937,24.8191,24.8395,297200.0
2011-03-01 15:00:00,36.66,36.75,36.63,36.68,329800.0,24.8395,24.9004,24.8191,24.853,329800.0
2011-03-01 15:30:00,36.67,36.72,36.59,36.59,707100.0,24.8462,24.8801,24.792,24.792,707100.0
2011-03-02 09:30:00,36.37,36.74,36.24,36.68,665400.0,24.643,24.8937,24.5549,24.853,665400.0
2011-03-02 10:00:00,36.67,36.81,36.58,36.67,342300.0,24.8462,24.9411,24.7853,24.8462,342300.0
2011-03-02 10:30:00,36.67,36.97,36.65,36.89,443800.0,24.8462,25.0495,24.8327,24.9953,443800.0
2011-03-02 11:00:00,36.9,36.96,36.57,36.71,436900.0,25.0021,25.0427,24.7785,24.8733,436900.0
2011-03-02 11:30:00,36.71,36.73,36.51,36.52,432900.0,24.8733,24.8869,24.7378,24.7446,432900.0
2011-03-02 12:00:00,36.52,36.75,36.51,36.73,224300.0,24.7446,24.9004,24.7378,24.8869,224300.0
2011-03-02 12:30:00,36.73,36.87,36.71,36.82,174800.0,24.8869,24.9818,24.8733,24.9479,174800.0
2011-03-02 13:00:00,36.82,36.85,36.74,36.8,142800.0,24.9479,24.9682,24.8937,24.9343,142800.0
2011-03-02 13:30:00,36.8,36.85,36.73,36.84,206200.0,24.9343,24.9682,24.8869,24.9614,206200.0
2011-03-02 14:00:00,36.84,36.9,36.73,36.75,311800.0,24.9614,25.0021,24.8869,24.9004,311800.0
2011-03-02 14:30:00,36.75,36.85,36.72,36.81,259500.0,24.9004,24.9682,24.8801,24.9411,259500.0
2011-03-02 15:00:00,36.82,36.91,36.74,36.74,341200.0,24.9479,25.0089,24.8937,24.8937,341200.0
2011-03-02 15:30:00,36.74,36.8,36.69,36.75,492000.0,24.8937,24.9343,24.8598,24.9004,492000.0
2011-03-03 09:30:00,36.96,37.18,36.94,37.1,270900.0,25.0427,25.1918,25.0292,25.1376,270900.0
2011-03-03 10:00:00,37.09,37.13,36.98,36.99,201100.0,25.1308,25.1579,25.0563,25.0631,201100.0
2011-03-03 10:30:00,37.0,37.2,36.98,37.15,221500.0,25.0698,25.2054,25.0563,25.1715,221500.0
2011-03-03 11:00:00,37.15,37.23,37.15,37.16,259200.0,25.1715,25.2257,25.1715,25.1782,259200.0
2011-03-03 11:30:00,37.16,37.18,37.08,37.12,223700.0,25.1782,25.1918,25.124,25.1511,223700.0
2011-03-03 12:00:00,37.11,37.12,37.05,37.08,133500.0,25.1444,25.1511,25.1037,25.124,133500.0
2011-03-03 12:30:00,37.08,37.17,37.08,37.14,129100.0,25.124,25.185,25.124,25.1647,129100.0
2011-03-03 13:00:00,37.14,37.16,37.07,37.08,169500.0,25.1647,25.1782,25.1173,25.124,169500.0
2011-03-03 13:30:00,37.08,37.16,37.05,37.13,143700.0,25.124,25.1782,25.1037,25.1579,143700.0
2011-03-03 14:00:00,37.14,37.18,37.11,37.17,268200.0,25.1647,25.1918,25.1444,25.185,268200.0
2011-03-03 14:30:00,37.18,37.3,37.17,37.29,241400.0,25.1918,25.2731,25.185,25.2663,241400.0
2011-03-03 15:00:00,37.29,37.31,37.21,37.26,295000.0,25.2663,25.2799,25.2121,25.246,295000.0
2011-03-03 15:30:00,37.26,37.35,37.23,37.27,627600.0,25.246,25.307,25.2257,25.2528,627600.0
2011-03-04 09:30:00,37.49,37.71,37.41,37.54,644200.0,25.4018,25.5509,25.3476,25.4357,644200.0
2011-03-04 10:00:00,37.54,37.57,37.3,37.32,412500.0,25.4357,25.4561,25.2731,25.2867,412500.0
2011-03-04 10:30:00,37.32,37.32,37.1,37.14,272200.0,25.2867,25.2867,25.1376,25.1647,272200.0
2011-03-04 11:00:00,37.13,37.14,36.98,37.02,277800.0,25.1579,25.1647,25.0563,25.0834,277800.0
2011-03-04 11:30:00,37.03,37.17,37.01,37.02,244600.0,25.0902,25.185,25.0766,25.0834,244600.0
2011-03-04 12:00:00,37.02,37.05,36.77,36.84,211800.0,25.0834,25.1037,24.914,24.9614,211800.0
2011-03-04 12:30:00,36.84,36.9,36.75,36.9,194900.0,24.9614,25.0021,24.9004,25.0021,194900.0
2011-03-04 13:00:00,36.9,37.09,36.88,37.07,216000.0,25.0021,25.1308,24.9885,25.1173,216000.0
2011-03-04 13:30:00,37.06,37.11,36.94,36.96,136100.0,25.1105,25.1444,25.0292,25.0427,136100.0
2011-03-04 14:00:00,36.96,37.09,36.92,37.06,238200.0,25.0427,25.1308,25.0156,25.1105,238200.0
2011-03-04 14:30:00,37.06,37.11,36.99,37.0,229800.0,25.1105,25.1444,25.0631,25.0698,229800.0
2011-03-04 15:00:00,37.01,37.03,36.83,36.85,377300.0,25.0766,25.0902,24.9547,24.9682,377300.0
2011-03-04 15:30:00,36.85,36.94,36.78,36.92,1341000.0,24.9682,25.0292,24.9208,25.0156,1341000.0
2011-03-07 09:30:00,37.04,37.14,36.82,36.95,337500.0,25.0969,25.1647,24.9479,25.036,337500.0
2011-03-07 10:00:00,36.95,37.01,36.86,36.97,279100.0,25.036,25.0766,24.975,25.0495,279100.0
2011-03-07 10:30:00,36.96,36.98,36.74,36.77,366700.0,25.0427,25.0563,24.8937,24.914,366700.0
2011-03-07 11:00:00,36.76,36.83,36.64,36.67,362400.0,24.9072,24.9547,24.8259,24.8462,362400.0
2011-03-07 11:30:00,36.66,36.69,36.6,36.61,373500.0,24.8395,24.8598,24.7988,24.8056,373500.0
2011-03-07 12:00:00,36.61,36.66,36.57,36.61,281800.0,24.8056,24.8395,24.7785,24.8056,281800.0
2011-03-07 12:30:00,36.61,36.67,36.5,36.52,346400.0,24.8056,24.8462,24.7311,24.7446,346400.0
2011-03-07 13:00:00,36.52,36.68,36.5,36.68,379800.0,24.7446,24.853,24.7311,24.853,379800.0
2011-03-07 13:30:00,36.68,36.77,36.64,36.7,407800.0,24.853,24.914,24.8259,24.8666,407800.0
2011-03-07 14:00:00,36.7,36.78,36.65,36.7,188700.0,24.8666,24.9208,24.8327,24.8666,188700.0
2011-03-07 14:30:00,36.7,36.81,36.68,36.77,299700.0,24.8666,24.9411,24.853,24.914,299700.0
2011-03-07 15:00:00,36.77,36.91,36.75,36.86,595300.0,24.914,25.0089,24.9004,24.975,595300.0
2011-03-07 15:30:00,36.86,36.93,36.75,36.79,811100.0,24.975,25.0224,24.9004,24.9276,811100.0
2011-03-08 09:30:00,36.87,37.09,36.7,36.85,358600.0,24.9818,25.1308,24.8666,24.9682,358600.0
2011-03-08 10:00:00,36.84,37.06,36.83,36.99,263800.0,24.9614,25.1105,24.9547,25.0631,263800.0
2011-03-08 10:30:00,36.99,37.05,36.91,36.92,258300.0,25.0631,25.1037,25.0089,25.0156,258300.0
2011-03-08 11:00:00,36.92,36.93,36.75,36.89,670300.0,25.0156,25.0224,24.9004,24.9953,670300.0
2011-03-08 11:30:00,36.9,36.96,36.89,36.96,239500.0,25.0021,25.0427,24.9953,25.0427,239500.0
2011-03-08 12:00:00,36.96,37.03,36.94,36.96,144100.0,25.0427,25.0902,25.0292,25.0427,144100.0
2011-03-08 12:30:00,36.96,36.98,36.84,36.84,177900.0,25.0427,25.0563,24.9614,24.9614,177900.0
2011-03-08 13:00:00,36.84,36.93,36.82,36.9,87900.0,24.9614,25.0224,24.9479,25.0021,87900.0
2011-03-08 13:30:00,36.91,36.97,36.89,36.93,137900.0,25.0089,25.0495,24.9953,25.0224,137900.0
2011-03-08 14:00:00,36.93,36.98,36.89,36.93,192100.0,25.0224,25.0563,24.9953,25.0224,192100.0
2011-03-08 14:30:00,36.94,37.0,36.89,36.92,302600.0,25.0292,25.0698,24.9953,25.0156,302600.0
2011-03-08 15:00:00,36.92,36.99,36.88,36.94,299000.0,25.0156,25.0631,24.9885,25.0292,299000.0
2011-03-08 15:30:00,36.95,37.03,36.92,36.97,869100.0,25.036,25.0902,25.0156,25.0495,869100.0
2011-03-09 09:30:00,36.97,36.97,36.49,36.59,403600.0,25.0495,25.0495,24.7243,24.792,403600.0
2011-03-09 10:00:00,36.59,36.6,36.5,36.59,233700.0,24.792,24.7988,24.7311,24.792,233700.0
2011-03-09 10:30:00,36.6,36.61,36.46,36.54,272200.0,24.7988,24.8056,24.704,24.7582,272200.0
2011-03-09 11:00:00,36.53,36.56,36.48,36.55,420900.0,24.7514,24.7717,24.7175,24.7649,420900.0
2011-03-09 11:30:00,36.55,36.64,36.48,36.59,320900.0,24.7649,24.8259,24.7175,24.792,320900.0
2011-03-09 12:00:00,36.59,36.77,36.58,36.73,265200.0,24.792,24.914,24.7853,24.8869,265200.0
2011-03-09 12:30:00,36.73,36.83,36.71,36.77,196600.0,24.8869,24.9547,24.8733,24.914,196600.0
2011-03-09 13:00:00,36.77,36.78,36.72,36.76,188300.0,24.914,24.9208,24.8801,24.9072,188300.0
2011-03-09 13:30:00,36.76,36.77,36.71,36.77,298100.0,24.9072,24.914,24.8733,24.914,298100.0
2011-03-09 14:00:00,36.77,36.8,36.74,36.75,122000.0,24.914,24.9343,24.8937,24.9004,122000.0
2011-03-09 14:30:00,36.75,36.76,36.62,36.63,480600.0,24.9004,24.9072,24.8124,24.8191,480600.0
2011-03-09 15:00:00,36.64,36.71,36.52,36.71,743400.0,24.8259,24.8733,24.7446,24.8733,743400.0
2011-03-09 15:30:00,36.71,36.76,36.59,36.59,1152200.0,24.8733,24.9072,24.792,24.792,1152200.0
2011-03-10 09:30:00,36.17,36.47,35.63,35.79,1191000.0,24.5075,24.7107,24.1416,24.25,1191000.0
2011-03-10 10:00:00,35.79,35.83,35.53,35.61,696900.0,24.25,24.2771,24.0738,24.128,696900.0
2011-03-10 10:30:00,35.61,35.87,35.53,35.84,611700.0,24.128,24.3042,24.0738,24.2839,611700.0
2011-03-10 11:00:00,35.84,36.0,35.8,35.87,306200.0,24.2839,24.3923,24.2568,24.3042,306200.0
2011-03-10 11:30:00,35.88,35.99,35.75,35.94,377600.0,24.311,24.3855,24.2229,24.3516,377600.0
2011-03-10 12:00:00,35.95,35.96,35.8,35.84,208300.0,24.3584,24.3652,24.2568,24.2839,208300.0
2011-03-10 12:30:00,35.83,36.0,35.8,35.99,288600.0,24.2771,24.3923,24.2568,24.3855,288600.0
2011-03-10 13:00:00,35.98,36.02,35.83,35.84,181900.0,24.3787,24.4058,24.2771,24.2839,181900.0
2011-03-10 13:30:00,35.84,35.85,35.53,35.65,586000.0,24.2839,24.2906,24.0738,24.1551,586000.0
2011-03-10 14:00:00,35.65,35.72,35.65,35.7,169700.0,24.1551,24.2026,24.1551,24.189,169700.0
2011-03-10 14:30:00,35.7,35.79,35.68,35.69,223900.0,24.189,24.25,24.1755,24.1822,223900.0
2011-03-10 15:00:00,35.69,35.7,35.58,35.58,497400.0,24.1822,24.189,24.1077,24.1077,497400.0
2011-03-10 15:30:00,35.59,35.62,35.45,35.45,1279200.0,24.1145,24.1348,24.0196,24.0196,1279200.0
2011-03-11 09:30:00,35.35,35.42,35.16,35.27,582600.0,23.9519,23.9993,23.8231,23.8977,582600.0
2011-03-11 10:00:00,35.26,35.54,35.22,35.37,263600.0,23.8909,24.0806,23.8638,23.9654,263600.0
2011-03-11 10:30:00,35.38,35.5,35.37,35.47,173900.0,23.9722,24.0535,23.9654,24.0332,173900.0
2011-03-11 11:00:00,35.47,35.59,35.46,35.56,198900.0,24.0332,24.1145,24.0264,24.0941,198900.0
2011-03-11 11:30:00,35.57,35.76,35.56,35.74,206500.0,24.1009,24.2297,24.0941,24.2161,206500.0
2011-03-11 12:00:00,35.74,35.84,35.74,35.83,221400.0,24.2161,24.2839,24.2161,24.2771,221400.0
2011-03-11 12:30:00,35.83,36.0,35.83,35.98,257700.0,24.2771,24.3923,24.2771,24.3787,257700.0
2011-03-11 13:00:00,35.98,36.05,35.88,35.93,369500.0,24.3787,24.4262,24.311,24.3448,369500.0
2011-03-11 13:30:00,35.93,36.0,35.92,35.98,282400.0,24.3448,24.3923,24.3381,24.3787,282400.0
2011-03-11 14:00:00,35.98,36.04,35.94,36.02,250500.0,24.3787,24.4194,24.3516,24.4058,250500.0
2011-03-11 14:30:00,36.02,36.19,36.0,36.07,542500.0,24.4058,24.521,24.3923,24.4397,542500.0
2011-03-11 15:00:00,36.07,36.28,36.06,36.25,368900.0,24.4397,24.582,24.4329,24.5617,368900.0
2011-03-11 15:30:00,36.25,36.25,36.07,36.09,742100.0,24.5617,24.5617,24.4397,24.4533,742100.0
2011-03-14 09:30:00,35.67,36.18,35.66,35.96,376100.0,24.1687,24.5142,24.1619,24.3652,376100.0
2011-03-14 10:00:00,35.97,36.03,35.91,36.02,307500.0,24.3719,24.4126,24.3313,24.4058,307500.0
2011-03-14 10:30:00,36.01,36.02,35.72,35.72,216400.0,24.3991,24.4058,24.2026,24.2026,216400.0
2011-03-14 11:00:00,35.72,35.76,35.54,35.54,264800.0,24.2026,24.2297,24.0806,24.0806,264800.0
2011-03-14 11:30:00,35.53,35.53,35.47,35.5,239900.0,24.0738,24.0738,24.0332,24.0535,239900.0
2011-03-14 12:00:00,35.5,35.55,35.42,35.42,200000.0,24.0535,24.0874,23.9993,23.9993,200000.0
2011-03-14 12:30:00,35.42,35.52,35.38,35.52,247800.0,23.9993,24.067,23.9722,24.067,247800.0
2011-03-14 13:00:00,35.52,35.63,35.5,35.63,296200.0,24.067,24.1416,24.0535,24.1416,296200.0
2011-03-14 13:30:00,35.63,35.65,35.56,35.6,265200.0,24.1416,24.1551,24.0941,24.1213,265200.0
2011-03-14 14:00:00,35.6,35.75,35.6,35.69,287000.0,24.1213,24.2229,24.1213,24.1822,287000.0
2011-03-14 14:30:00,35.7,35.71,35.56,35.61,308800.0,24.189,24.1958,24.0941,24.128,308800.0
2011-03-14 15:00:00,35.61,35.79,35.55,35.72,397800.0,24.128,24.25,24.0874,24.2026,397800.0
2011-03-14 15:30:00,35.71,35.85,35.71,35.82,632300.0,24.1958,24.2906,24.1958,24.2703,632300.0
2011-03-15 09:30:00,34.9,35.26,34.7,35.01,843000.0,23.647,23.8909,23.5114,23.7215,843000.0
2011-03-15 10:00:00,35.01,35.21,34.92,35.21,382700.0,23.7215,23.857,23.6605,23.857,382700.0
2011-03-15 10:30:00,35.21,35.32,35.06,35.1,278800.0,23.857,23.9315,23.7554,23.7825,278800.0
2011-03-15 11:00:00,35.1,35.3,35.1,35.3,225700.0,23.7825,23.918,23.7825,23.918,225700.0
2011-03-15 11:30:00,35.3,35.34,35.17,35.22,574500.0,23.918,23.9451,23.8299,23.8638,574500.0
2011-03-15 12:00:00,35.22,35.42,35.21,35.39,518600.0,23.8638,23.9993,23.857,23.979,518600.0
2011-03-15 12:30:00,35.39,35.39,35.24,35.34,181400.0,23.979,23.979,23.8773,23.9451,181400.0
2011-03-15 13:00:00,35.34,35.34,35.18,35.27,171900.0,23.9451,23.9451,23.8367,23.8977,171900.0
2011-03-15 13:30:00,35.27,35.3,35.18,35.3,152900.0,23.8977,23.918,23.8367,23.918,152900.0
2011-03-15 14:00:00,35.3,35.38,35.17,35.38,272500.0,23.918,23.9722,23.8299,23.9722,272500.0
2011-03-15 14:30:00,35.38,35.5,35.36,35.43,212900.0,23.9722,24.0535,23.9586,24.0061,212900.0
2011-03-15 15:00:00,35.43,35.61,35.41,35.57,257000.0,24.0061,24.128,23.9925,24.1009,257000.0
2011-03-15 15:30:00,35.57,35.69,35.46,35.47,664000.0,24.1009,24.1822,24.0264,24.0332,664000.0
2011-03-16 09:30:00,35.38,35.4,35.06,35.09,524800.0,23.9722,23.9857,23.7554,23.7757,524800.0
2011-03-16 10:00:00,35.08,35.16,35.0,35.09,303000.0,23.7689,23.8231,23.7147,23.7757,303000.0
2011-03-16 10:30:00,35.09,35.17,34.9,34.9,477600.0,23.7757,23.8299,23.647,23.647,477600.0
2011-03-16 11:00:00,34.9,34.91,34.58,34.71,593600.0,23.647,23.6537,23.4301,23.5182,593600.0
2011-03-16 11:30:00,34.72,34.76,34.52,34.53,405800.0,23.525,23.5521,23.3895,23.3963,405800.0
2011-03-16 12:00:00,34.53,34.71,34.44,34.68,608400.0,23.3963,23.5182,23.3353,23.4979,608400.0
2011-03-16 12:30:00,34.69,34.74,34.58,34.65,263100.0,23.5047,23.5385,23.4301,23.4776,263100.0
2011-03-16 13:00:00,34.66,34.73,34.58,34.61,472500.0,23.4843,23.5318,23.4301,23.4505,472500.0
2011-03-16 13:30:00,34.61,34.62,34.53,34.59,405500.0,23.4505,23.4572,23.3963,23.4369,405500.0
2011-03-16 14:00:00,34.59,34.6,34.12,34.39,874100.0,23.4369,23.4437,23.1185,23.3014,874100.0
2011-03-16 14:30:00,34.38,34.8,34.38,34.76,645900.0,23.2946,23.5792,23.2946,23.5521,645900.0
2011-03-16 15:00:00,34.76,34.86,34.65,34.71,435700.0,23.5521,23.6199,23.4776,23.5182,435700.0
2011-03-16 15:30:00,34.71,34.73,34.43,34.44,1246600.0,23.5182,23.5318,23.3285,23.3353,1246600.0
2011-03-17 09:30:00,35.31,35.31,34.91,35.08,432200.0,23.9248,23.9248,23.6537,23.7689,432200.0
2011-03-17 10:00:00,35.09,35.35,35.0,35.3,384100.0,23.7757,23.9519,23.7147,23.918,384100.0
2011-03-17 10:30:00,35.31,35.31,35.07,35.1,403900.0,23.9248,23.9248,23.7621,23.7825,403900.0
2011-03-17 11:00:00,35.11,35.23,34.95,34.95,316400.0,23.7892,23.8706,23.6808,23.6808,316400.0
2011-03-17 11:30:00,34.95,35.06,34.86,34.86,230800.0,23.6808,23.7554,23.6199,23.6199,230800.0
2011-03-17 12:00:00,34.86,34.97,34.8,34.95,253400.0,23.6199,23.6944,23.5792,23.6808,253400.0
2011-03-17 12:30:00,34.95,35.05,34.92,34.95,142200.0,23.6808,23.7486,23.6605,23.6808,142200.0
2011-03-17 13:00:00,34.95,35.0,34.79,34.79,197600.0,23.6808,23.7147,23.5724,23.5724,197600.0
2011-03-17 13:30:00,34.79,34.85,34.67,34.7,248900.0,23.5724,23.6131,23.4911,23.5114,248900.0
2011-03-17 14:00:00,34.7,34.79,34.68,34.75,168300.0,23.5114,23.5724,23.4979,23.5453,168300.0
2011-03-17 14:30:00,34.75,34.79,34.72,34.77,309500.0,23.5453,23.5724,23.525,23.5589,309500.0
2011-03-17 15:00:00,34.77,34.8,34.7,34.71,220500.0,23.5589,23.5792,23.5114,23.5182,220500.0
2011-03-17 15:30:00,34.71,34.81,34.69,34.74,915600.0,23.5182,23.586,23.5047,23.5385,915600.0
2011-03-18 09:30:00,35.16,35.29,34.99,35.12,1020000.0,23.8231,23.9112,23.7079,23.796,1020000.0
2011-03-18 10:00:00,35.12,35.19,34.87,34.87,302100.0,23.796,23.8435,23.6266,23.6266,302100.0
2011-03-18 10:30:00,34.88,35.05,34.87,34.96,217100.0,23.6334,23.7486,23.6266,23.6876,217100.0
2011-03-18 11:00:00,34.95,35.13,34.94,34.94,318600.0,23.6808,23.8028,23.6741,23.6741,318600.0
2011-03-18 11:30:00,34.95,34.97,34.81,34.95,293000.0,23.6808,23.6944,23.586,23.6808,293000.0
2011-03-18 12:00:00,34.96,35.02,34.91,34.98,236300.0,23.6876,23.7283,23.6537,23.7012,236300.0
2011-03-18 12:30:00,34.99,35.02,34.95,34.95,132400.0,23.7079,23.7283,23.6808,23.6808,132400.0
2011-03-18 13:00:00,34.95,35.07,34.94,35.02,144100.0,23.6808,23.7621,23.6741,23.7283,144100.0
2011-03-18 13:30:00,35.03,35.05,34.91,34.94,294000.0,23.735,23.7486,23.6537,23.6741,294000.0
2011-03-18 14:00:00,34.94,34.98,34.87,34.89,246700.0,23.6741,23.7012,23.6266,23.6402,246700.0
2011-03-18 14:30:00,34.88,34.99,34.84,34.91,177500.0,23.6334,23.7079,23.6063,23.6537,177500.0
2011-03-18 15:00:00,34.9,34.97,34.89,34.92,265100.0,23.647,23.6944,23.6402,23.6605,265100.0
2011-03-18 15:30:00,34.93,35.0,34.87,34.97,866600.0,23.6673,23.7147,23.6266,23.6944,866600.0
2011-03-21 09:30:00,35.33,35.55,35.11,35.52,601800.0,23.9383,24.0874,23.7892,24.067,601800.0
2011-03-21 10:00:00,35.51,35.57,35.46,35.51,298400.0,24.0603,24.1009,24.0264,24.0603,298400.0
2011-03-21 10:30:00,35.51,35.63,35.5,35.61,263100.0,24.0603,24.1416,24.0535,24.128,263100.0
2011-03-21 11:00:00,35.61,35.74,35.6,35.72,278900.0,24.128,24.2161,24.1213,24.2026,278900.0
2011-03-21 11:30:00,35.71,35.79,35.7,35.78,338900.0,24.1958,24.25,24.189,24.2432,338900.0
2011-03-21 12:00:00,35.78,35.9,35.78,35.89,336500.0,24.2432,24.3245,24.2432,24.3177,336500.0
2011-03-21 12:30:00,35.88,35.93,35.84,35.9,326300.0,24.311,24.3448,24.2839,24.3245,326300.0
2011-03-21 13:00:00,35.9,35.96,35.88,35.92,231300.0,24.3245,24.3652,24.311,24.3381,231300.0
2011-03-21 13:30:00,35.92,35.95,35.86,35.95,211900.0,24.3381,24.3584,24.2974,24.3584,211900.0
2011-03-21 14:00:00,35.94,35.96,35.91,35.95,263400.0,24.3516,24.3652,24.3313,24.3584,263400.0
2011-03-21 14:30:00,35.94,35.97,35.88,35.89,234600.0,24.3516,24.3719,24.311,24.3177,234600.0
2011-03-21 15:00:00,35.89,35.97,35.88,35.89,356400.0,24.3177,24.3719,24.311,24.3177,356400.0
2011-03-21 15:30:00,35.89,35.94,35.84,35.89,1081200.0,24.3177,24.3516,24.2839,24.3177,1081200.0
2011-03-22 09:30:00,36.24,36.25,35.84,35.92,871900.0,24.5549,24.5617,24.2839,24.3381,871900.0
2011-03-22 10:00:00,35.92,35.97,35.85,35.9,349800.0,24.3381,24.3719,24.2906,24.3245,349800.0
2011-03-22 10:30:00,35.9,35.92,35.75,35.81,295900.0,24.3245,24.3381,24.2229,24.2635,295900.0
2011-03-22 11:00:00,35.8,35.88,35.74,35.88,492100.0,24.2568,24.311,24.2161,24.311,492100.0
2011-03-22 11:30:00,35.88,36.02,35.87,35.97,414100.0,24.311,24.4058,24.3042,24.3719,414100.0
2011-03-22 12:00:00,35.96,36.11,35.94,36.06,338100.0,24.3652,24.4668,24.3516,24.4329,338100.0
2011-03-22 12:30:00,36.05,36.2,36.02,36.07,463500.0,24.4262,24.5278,24.4058,24.4397,463500.0
2011-03-22 13:00:00,36.07,36.13,35.96,36.04,304900.0,24.4397,24.4804,24.3652,24.4194,304900.0
2011-03-22 13:30:00,36.04,36.11,36.01,36.01,396600.0,24.4194,24.4668,24.3991,24.3991,396600.0
2011-03-22 14:00:00,36.02,36.04,35.94,35.98,195800.0,24.4058,24.4194,24.3516,24.3787,195800.0
2011-03-22 14:30:00,35.98,36.02,35.94,36.0,314700.0,24.3787,24.4058,24.3516,24.3923,314700.0
2011-03-22 15:00:00,36.0,36.09,35.94,36.08,289500.0,24.3923,24.4533,24.3516,24.4465,289500.0
2011-03-22 15:30:00,36.07,36.09,36.0,36.02,893000.0,24.4397,24.4533,24.3923,24.4058,893000.0
2011-03-23 09:30:00,36.02,36.15,35.92,36.11,298900.0,24.4058,24.4939,24.3381,24.4668,298900.0
2011-03-23 10:00:00,36.1,36.11,35.91,36.01,204500.0,24.46,24.4668,24.3313,24.3991,204500.0
2011-03-23 10:30:00,36.02,36.09,35.99,36.08,226700.0,24.4058,24.4533,24.3855,24.4465,226700.0
2011-03-23 11:00:00,36.09,36.14,36.04,36.05,270700.0,24.4533,24.4871,24.4194,24.4262,270700.0
2011-03-23 11:30:00,36.05,36.18,36.05,36.08,308100.0,24.4262,24.5142,24.4262,24.4465,308100.0
2011-03-23 12:00:00,36.08,36.1,35.96,36.05,347600.0,24.4465,24.46,24.3652,24.4262,347600.0
2011-03-23 12:30:00,36.05,36.14,36.04,36.08,392200.0,24.4262,24.4871,24.4194,24.4465,392200.0
2011-03-23 13:00:00,36.08,36.1,36.03,36.09,353900.0,24.4465,24.46,24.4126,24.4533,353900.0
2011-03-23 13:30:00,36.09,36.18,36.08,36.18,210100.0,24.4533,24.5142,24.4465,24.5142,210100.0
2011-03-23 14:00:00,36.17,36.19,36.12,36.15,151200.0,24.5075,24.521,24.4736,24.4939,151200.0
2011-03-23 14:30:00,36.16,36.21,36.09,36.17,262000.0,24.5007,24.5346,24.4533,24.5075,262000.0
2011-03-23 15:00:00,36.17,36.27,36.14,36.25,313900.0,24.5075,24.5752,24.4871,24.5617,313900.0
2011-03-23 15:30:00,36.24,36.25,36.11,36.12,671000.0,24.5549,24.5617,24.4668,24.4736,671000.0
2011-03-24 09:30:00,36.11,36.22,35.79,35.96,654500.0,24.4668,24.5413,24.25,24.3652,654500.0
2011-03-24 10:00:00,35.97,36.15,35.96,36.15,305400.0,24.3719,24.4939,24.3652,24.4939,305400.0
2011-03-24 10:30:00,36.15,36.34,36.14,36.31,263300.0,24.4939,24.6226,24.4871,24.6023,263300.0
2011-03-24 11:00:00,36.31,36.37,36.23,36.29,185300.0,24.6023,24.643,24.5481,24.5888,185300.0
2011-03-24 11:30:00,36.28,36.33,36.24,36.3,195700.0,24.582,24.6159,24.5549,24.5955,195700.0
2011-03-24 12:00:00,36.3,36.31,36.22,36.24,207800.0,24.5955,24.6023,24.5413,24.5549,207800.0
2011-03-24 12:30:00,36.24,36.25,36.14,36.14,246900.0,24.5549,24.5617,24.4871,24.4871,246900.0
2011-03-24 13:00:00,36.14,36.15,36.04,36.07,267600.0,24.4871,24.4939,24.4194,24.4397,267600.0
2011-03-24 13:30:00,36.08,36.09,35.93,35.96,373800.0,24.4465,24.4533,24.3448,24.3652,373800.0
2011-03-24 14:00:00,35.96,36.09,35.95,36.07,262800.0,24.3652,24.4533,24.3584,24.4397,262800.0
2011-03-24 14:30:00,36.06,36.12,36.05,36.1,246900.0,24.4329,24.4736,24.4262,24.46,246900.0
2011-03-24 15:00:00,36.1,36.13,36.07,36.11,256900.0,24.46,24.4804,24.4397,24.4668,256900.0
2011-03-24 15:30:00,36.11,36.11,36.0,36.07,646600.0,24.4668,24.4668,24.3923,24.4397,646600.0
2011-03-25 09:30:00,35.59,35.75,35.22,35.38,1220200.0,24.1145,24.2229,23.8638,23.9722,1220200.0
2011-03-25 10:00:00,35.39,35.43,35.26,35.42,819100.0,23.979,24.0061,23.8909,23.9993,819100.0
2011-03-25 10:30:00,35.41,35.43,35.12,35.3,1165200.0,23.9925,24.0061,23.796,23.918,1165200.0
2011-03-25 11:00:00,35.3,35.32,35.16,35.23,516100.0,23.918,23.9315,23.8231,23.8706,516100.0
2011-03-25 11:30:00,35.23,35.31,35.22,35.29,346800.0,23.8706,23.9248,23.8638,23.9112,346800.0
2011-03-25 12:00:00,35.3,35.3,35.16,35.3,353000.0,23.918,23.918,23.8231,23.918,353000.0
2011-03-25 12:30:00,35.3,35.42,35.3,35.42,416900.0,23.918,23.9993,23.918,23.9993,416900.0
2011-03-25 13:00:00,35.42,35.43,35.34,35.38,572700.0,23.9993,24.0061,23.9451,23.9722,572700.0
2011-03-25 13:30:00,35.37,35.5,35.35,35.44,267000.0,23.9654,24.0535,23.9519,24.0128,267000.0
2011-03-25 14:00:00,35.44,35.45,35.38,35.4,216600.0,24.0128,24.0196,23.9722,23.9857,216600.0
2011-03-25 14:30:00,35.39,35.45,35.37,35.4,284000.0,23.979,24.0196,23.9654,23.9857,284000.0
2011-03-25 15:00:00,35.4,35.47,35.38,35.44,365200.0,23.9857,24.0332,23.9722,24.0128,365200.0
2011-03-25 15:30:00,35.44,35.44,35.22,35.31,964400.0,24.0128,24.0128,23.8638,23.9248,964400.0
2011-03-28 09:30:00,35.43,35.74,35.3,35.63,470300.0,24.0061,24.2161,23.918,24.1416,470300.0
2011-03-28 10:00:00,35.64,35.8,35.6,35.76,242600.0,24.1484,24.2568,24.1213,24.2297,242600.0
2011-03-28 10:30:00,35.75,35.77,35.61,35.62,297000.0,24.2229,24.2364,24.128,24.1348,297000.0
2011-03-28 11:00:00,35.62,35.65,35.53,35.6,135300.0,24.1348,24.1551,24.0738,24.1213,135300.0
2011-03-28 11:30:00,35.59,35.6,35.48,35.51,137000.0,24.1145,24.1213,24.0399,24.0603,137000.0
2011-03-28 12:00:00,35.5,35.52,35.29,35.42,272200.0,24.0535,24.067,23.9112,23.9993,272200.0
2011-03-28 12:30:00,35.42,35.47,35.33,35.36,162300.0,23.9993,24.0332,23.9383,23.9586,162300.0
2011-03-28 13:00:00,35.36,35.48,35.36,35.42,298600.0,23.9586,24.0399,23.9586,23.9993,298600.0
2011-03-28 13:30:00,35.43,35.46,35.39,35.43,100900.0,24.0061,24.0264,23.979,24.0061,100900.0
2011-03-28 14:00:00,35.42,35.48,35.39,35.47,108400.0,23.9993,24.0399,23.979,24.0332,108400.0
2011-03-28 14:30:00,35.47,35.5,35.39,35.41,198000.0,24.0332,24.0535,23.979,23.9925,198000.0
2011-03-28 15:00:00,35.42,35.45,35.39,35.43,200200.0,23.9993,24.0196,23.979,24.0061,200200.0
2011-03-28 15:30:00,35.42,35.43,35.32,35.33,448800.0,23.9993,24.0061,23.9315,23.9383,448800.0
2011-03-29 09:30:00,35.23,35.53,35.22,35.44,399700.0,23.8706,24.0738,23.8638,24.0128,399700.0
2011-03-29 10:00:00,35.43,35.62,35.41,35.42,288600.0,24.0061,24.1348,23.9925,23.9993,288600.0
2011-03-29 10:30:00,35.41,35.52,35.4,35.46,121800.0,23.9925,24.067,23.9857,24.0264,121800.0
2011-03-29 11:00:00,35.47,35.54,35.41,35.54,160400.0,24.0332,24.0806,23.9925,24.0806,160400.0
2011-03-29 11:30:00,35.53,35.6,35.52,35.54,112300.0,24.0738,24.1213,24.067,24.0806,112300.0
2011-03-29 12:00:00,35.53,35.61,35.53,35.55,133700.0,24.0738,24.128,24.0738,24.0874,133700.0
2011-03-29 12:30:00,35.55,35.57,35.52,35.53,138500.0,24.0874,24.1009,24.067,24.0738,138500.0
2011-03-29 13:00:00,35.53,35.6,35.51,35.59,193400.0,24.0738,24.1213,24.0603,24.1145,193400.0
2011-03-29 13:30:00,35.59,35.6,35.54,35.58,139600.0,24.1145,24.1213,24.0806,24.1077,139600.0
2011-03-29 14:00:00,35.58,35.6,35.57,35.6,182100.0,24.1077,24.1213,24.1009,24.1213,182100.0
2011-03-29 14:30:00,35.6,35.62,35.57,35.61,311500.0,24.1213,24.1348,24.1009,24.128,311500.0
2011-03-29 15:00:00,35.61,35.68,35.6,35.65,198600.0,24.128,24.1755,24.1213,24.1551,198600.0
2011-03-29 15:30:00,35.65,35.72,35.62,35.72,492700.0,24.1551,24.2026,24.1348,24.2026,492700.0
2011-03-30 09:30:00,35.96,36.12,35.86,36.01,455300.0,24.3652,24.4736,24.2974,24.3991,455300.0
2011-03-30 10:00:00,36.01,36.07,35.82,35.85,199600.0,24.3991,24.4397,24.2703,24.2906,199600.0
2011-03-30 10:30:00,35.85,35.92,35.8,35.85,253700.0,24.2906,24.3381,24.2568,24.2906,253700.0
2011-03-30 11:00:00,35.85,35.85,35.7,35.74,198600.0,24.2906,24.2906,24.189,24.2161,198600.0
2011-03-30 11:30:00,35.75,35.95,35.75,35.9,200300.0,24.2229,24.3584,24.2229,24.3245,200300.0
2011-03-30 12:00:00,35.89,35.95,35.85,35.88,149400.0,24.3177,24.3584,24.2906,24.311,149400.0
2011-03-30 12:30:00,35.88,35.88,35.79,35.83,143800.0,24.311,24.311,24.25,24.2771,143800.0
2011-03-30 13:00:00,35.83,35.95,35.83,35.87,141100.0,24.2771,24.3584,24.2771,24.3042,141100.0
2011-03-30 13:30:00,35.88,35.88,35.81,35.87,158900.0,24.311,24.311,24.2635,24.3042,158900.0
2011-03-30 14:00:00,35.87,35.98,35.85,35.89,442600.0,24.3042,24.3787,24.2906,24.3177,442600.0
2011-03-30 14:30:00,35.89,35.97,35.86,35.97,204800.0,24.3177,24.3719,24.2974,24.3719,204800.0
2011-03-30 15:00:00,35.95,35.98,35.87,35.95,318000.0,24.3584,24.3787,24.3042,24.3584,318000.0
2011-03-30 15:30:00,35.95,36.0,35.87,35.93,518800.0,24.3584,24.3923,24.3042,24.3448,518800.0
2011-03-31 09:30:00,36.02,36.19,35.9,35.98,609100.0,24.4058,24.521,24.3245,24.3787,609100.0
2011-03-31 10:00:00,35.96,36.11,35.9,36.08,422800.0,24.3652,24.4668,24.3245,24.4465,422800.0
2011-03-31 10:30:00,36.07,36.22,36.06,36.13,363900.0,24.4397,24.5413,24.4329,24.4804,363900.0
2011-03-31 11:00:00,36.13,36.26,36.11,36.13,360400.0,24.4804,24.5684,24.4668,24.4804,360400.0
2011-03-31 11:30:00,36.14,36.2,36.07,36.18,453100.0,24.4871,24.5278,24.4397,24.5142,453100.0
2011-03-31 12:00:00,36.17,36.41,36.17,36.38,483500.0,24.5075,24.6701,24.5075,24.6498,483500.0
2011-03-31 12:30:00,36.38,36.54,36.36,36.5,392300.0,24.6498,24.7582,24.6362,24.7311,392300.0
2011-03-31 13:00:00,36.5,36.56,36.46,36.48,468500.0,24.7311,24.7717,24.704,24.7175,468500.0
2011-03-31 13:30:00,36.48,36.5,36.35,36.36,330400.0,24.7175,24.7311,24.6294,24.6362,330400.0
2011-03-31 14:00:00,36.35,36.37,36.22,36.26,296400.0,24.6294,24.643,24.5413,24.5684,296400.0
2011-03-31 14:30:00,36.25,36.26,36.2,36.23,515800.0,24.5617,24.5684,24.5278,24.5481,515800.0
2011-03-31 15:00:00,36.24,36.25,36.16,36.19,502900.0,24.5549,24.5617,24.5007,24.521,502900.0
2011-03-31 15:30:00,36.19,36.2,35.99,36.02,1096100.0,24.521,24.5278,24.3855,24.4058,1096100.0
2011-04-01 09:30:00,36.75,36.83,36.36,36.41,631300.0,24.9004,24.9547,24.6362,24.6701,631300.0
2011-04-01 10:00:00,36.42,36.54,36.38,36.39,338200.0,24.6769,24.7582,24.6498,24.6565,338200.0
2011-04-01 10:30:00,36.4,36.43,36.17,36.26,297000.0,24.6633,24.6836,24.5075,24.5684,297000.0
2011-04-01 11:00:00,36.25,36.26,36.2,36.22,316200.0,24.5617,24.5684,24.5278,24.5413,316200.0
2011-04-01 11:30:00,36.23,36.28,36.19,36.28,262700.0,24.5481,24.582,24.521,24.582,262700.0
2011-04-01 12:00:00,36.28,36.29,36.15,36.15,191300.0,24.582,24.5888,24.4939,24.4939,191300.0
2011-04-01 12:30:00,36.15,36.19,36.1,36.17,119900.0,24.4939,24.521,24.46,24.5075,119900.0
2011-04-01 13:00:00,36.17,36.25,36.16,36.25,132300.0,24.5075,24.5617,24.5007,24.5617,132300.0
2011-04-01 13:30:00,36.25,36.29,36.24,36.28,311800.0,24.5617,24.5888,24.5549,24.582,311800.0
2011-04-01 14:00:00,36.28,36.35,36.28,36.3,292000.0,24.582,24.6294,24.582,24.5955,292000.0
2011-04-01 14:30:00,36.31,36.45,36.3,36.4,425500.0,24.6023,24.6972,24.5955,24.6633,425500.0
2011-04-01 15:00:00,36.4,36.46,36.35,36.46,527700.0,24.6633,24.704,24.6294,24.704,527700.0
2011-04-01 15:30:00,36.46,36.5,36.41,36.45,744800.0,24.704,24.7311,24.6701,24.6972,744800.0
2011-04-04 09:30:00,37.0,37.0,36.56,36.63,629700.0,25.0698,25.0698,24.7717,24.8191,629700.0
2011-04-04 10:00:00,36.62,36.63,36.49,36.52,220100.0,24.8124,24.8191,24.7243,24.7446,220100.0
2011-04-04 10:30:00,36.51,36.62,36.5,36.56,186000.0,24.7378,24.8124,24.7311,24.7717,186000.0
2011-04-04 11:00:00,36.56,36.57,36.48,36.56,339900.0,24.7717,24.7785,24.7175,24.7717,339900.0
2011-04-04 11:30:00,36.56,36.62,36.55,36.61,135300.0,24.7717,24.8124,24.7649,24.8056,135300.0
2011-04-04 12:00:00,36.6,36.66,36.58,36.63,168200.0,24.7988,24.8395,24.7853,24.8191,168200.0
2011-04-04 12:30:00,36.63,36.68,36.6,36.68,144800.0,24.8191,24.853,24.7988,24.853,144800.0
2011-04-04 13:00:00,36.67,36.68,36.63,36.64,167900.0,24.8462,24.853,24.8191,24.8259,167900.0
2011-04-04 13:30:00,36.64,36.65,36.6,36.6,217100.0,24.8259,24.8327,24.7988,24.7988,217100.0
2011-04-04 14:00:00,36.61,36.67,36.6,36.63,206100.0,24.8056,24.8462,24.7988,24.8191,206100.0
2011-04-04 14:30:00,36.64,36.65,36.6,36.62,120800.0,24.8259,24.8327,24.7988,24.8124,120800.0
2011-04-04 15:00:00,36.61,36.69,36.6,36.67,336400.0,24.8056,24.8598,24.7988,24.8462,336400.0
2011-04-04 15:30:00,36.67,36.7,36.64,36.69,563500.0,24.8462,24.8666,24.8259,24.8598,563500.0
2011-04-05 09:30:00,36.76,36.9,36.61,36.66,528400.0,24.9072,25.0021,24.8056,24.8395,528400.0
2011-04-05 10:00:00,36.65,36.89,36.59,36.88,428500.0,24.8327,24.9953,24.792,24.9885,428500.0
2011-04-05 10:30:00,36.87,36.92,36.73,36.91,287700.0,24.9818,25.0156,24.8869,25.0089,287700.0
2011-04-05 11:00:00,36.91,36.91,36.79,36.81,193500.0,25.0089,25.0089,24.9276,24.9411,193500.0
2011-04-05 11:30:00,36.82,36.9,36.78,36.88,236100.0,24.9479,25.0021,24.9208,24.9885,236100.0
2011-04-05 12:00:00,36.88,36.91,36.83,36.91,142300.0,24.9885,25.0089,24.9547,25.0089,142300.0
2011-04-05 12:30:00,36.91,36.98,36.86,36.98,132400.0,25.0089,25.0563,24.975,25.0563,132400.0
2011-04-05 13:00:00,36.97,37.13,36.92,37.12,384800.0,25.0495,25.1579,25.0156,25.1511,384800.0
2011-04-05 13:30:00,37.12,37.15,37.07,37.09,181500.0,25.1511,25.1715,25.1173,25.1308,181500.0
2011-04-05 14:00:00,37.09,37.15,36.99,36.99,320800.0,25.1308,25.1715,25.0631,25.0631,320800.0
2011-04-05 14:30:00,36.99,37.13,36.98,37.11,403200.0,25.0631,25.1579,25.0563,25.1444,403200.0
2011-04-05 15:00:00,37.11,37.14,37.05,37.07,573700.0,25.1444,25.1647,25.1037,25.1173,573700.0
2011-04-05 15:30:00,37.07,37.09,36.99,37.04,577800.0,25.1173,25.1308,25.0631,25.0969,577800.0
2011-04-06 09:30:00,37.08,37.16,36.8,36.83,586200.0,25.124,25.1782,24.9343,24.9547,586200.0
2011-04-06 10:00:00,36.84,36.85,36.7,36.82,376200.0,24.9614,24.9682,24.8666,24.9479,376200.0
2011-04-06 10:30:00,36.82,36.83,36.68,36.77,403800.0,24.9479,24.9547,24.853,24.914,403800.0
2011-04-06 11:00:00,36.77,36.79,36.6,36.61,271100.0,24.914,24.9276,24.7988,24.8056,271100.0
2011-04-06 11:30:00,36.62,36.63,36.48,36.5,346800.0,24.8124,24.8191,24.7175,24.7311,346800.0
2011-04-06 12:00:00,36.5,36.58,36.48,36.55,172500.0,24.7311,24.7853,24.7175,24.7649,172500.0
2011-04-06 12:30:00,36.56,36.57,36.47,36.53,182100.0,24.7717,24.7785,24.7107,24.7514,182100.0
2011-04-06 13:00:00,36.54,36.54,36.5,36.54,106700.0,24.7582,24.7582,24.7311,24.7582,106700.0
2011-04-06 13:30:00,36.54,36.72,36.54,36.72,373800.0,24.7582,24.8801,24.7582,24.8801,373800.0
2011-04-06 14:00:00,36.71,36.74,36.65,36.66,470400.0,24.8733,24.8937,24.8327,24.8395,470400.0
2011-04-06 14:30:00,36.66,36.77,36.65,36.76,233700.0,24.8395,24.914,24.8327,24.9072,233700.0
2011-04-06 15:00:00,36.75,36.77,36.59,36.65,800100.0,24.9004,24.914,24.792,24.8327,800100.0
2011-04-06 15:30:00,36.65,36.71,36.54,36.57,1092700.0,24.8327,24.8733,24.7582,24.7785,1092700.0
2011-04-07 09:30:00,36.51,36.63,36.47,36.59,379400.0,24.7378,24.8191,24.7107,24.792,379400.0
2011-04-07 10:00:00,36.6,36.6,36.4,36.4,317200.0,24.7988,24.7988,24.6633,24.6633,317200.0
2011-04-07 10:30:00,36.41,36.41,36.14,36.41,356400.0,24.6701,24.6701,24.4871,24.6701,356400.0
2011-04-07 11:00:00,36.41,36.48,36.35,36.4,209000.0,24.6701,24.7175,24.6294,24.6633,209000.0
2011-04-07 11:30:00,36.4,36.41,36.25,36.39,216300.0,24.6633,24.6701,24.5617,24.6565,216300.0
2011-04-07 12:00:00,36.39,36.41,36.33,36.41,169800.0,24.6565,24.6701,24.6159,24.6701,169800.0
2011-04-07 12:30:00,36.41,36.5,36.35,36.46,215800.0,24.6701,24.7311,24.6294,24.704,215800.0
2011-04-07 13:00:00,36.46,36.47,36.31,36.39,132600.0,24.704,24.7107,24.6023,24.6565,132600.0
2011-04-07 13:30:00,36.4,36.44,36.31,36.33,126600.0,24.6633,24.6904,24.6023,24.6159,126600.0
2011-04-07 14:00:00,36.34,36.36,36.29,36.3,191300.0,24.6226,24.6362,24.5888,24.5955,191300.0
2011-04-07 14:30:00,36.3,36.36,36.28,36.36,345800.0,24.5955,24.6362,24.582,24.6362,345800.0
2011-04-07 15:00:00,36.36,36.42,36.32,36.35,211600.0,24.6362,24.6769,24.6091,24.6294,211600.0
2011-04-07 15:30:00,36.35,36.46,36.31,36.46,642400.0,24.6294,24.704,24.6023,24.704,642400.0
2011-04-08 09:30:00,36.32,36.35,35.88,36.27,780400.0,24.6091,24.6294,24.311,24.5752,780400.0
2011-04-08 10:00:00,36.28,36.3,36.19,36.25,274700.0,24.582,24.5955,24.521,24.5617,274700.0
2011-04-08 10:30:00,36.24,36.25,36.16,36.18,212000.0,24.5549,24.5617,24.5007,24.5142,212000.0
2011-04-08 11:00:00,36.17,36.21,36.09,36.13,223200.0,24.5075,24.5346,24.4533,24.4804,223200.0
2011-04-08 11:30:00,36.13,36.14,35.94,35.95,972200.0,24.4804,24.4871,24.3516,24.3584,972200.0
2011-04-08 12:00:00,35.95,35.95,35.8,35.8,317400.0,24.3584,24.3584,24.2568,24.2568,317400.0
2011-04-08 12:30:00,35.81,35.82,35.51,35.63,608900.0,24.2635,24.2703,24.0603,24.1416,608900.0
2011-04-08 13:00:00,35.64,35.67,35.47,35.54,437400.0,24.1484,24.1687,24.0332,24.0806,437400.0
2011-04-08 13:30:00,35.54,35.66,35.52,35.66,241400.0,24.0806,24.1619,24.067,24.1619,241400.0
2011-04-08 14:00:00,35.65,35.66,35.47,35.47,265800.0,24.1551,24.1619,24.0332,24.0332,265800.0
2011-04-08 14:30:00,35.47,35.48,35.25,35.26,507000.0,24.0332,24.0399,23.8841,23.8909,507000.0
2011-04-08 15:00:00,35.26,35.36,35.23,35.26,616300.0,23.8909,23.9586,23.8706,23.8909,616300.0
2011-04-08 15:30:00,35.25,35.34,35.22,35.28,1007800.0,23.8841,23.9451,23.8638,23.9044,1007800.0
2011-04-11 09:30:00,35.48,35.7,35.39,35.69,496700.0,24.0399,24.189,23.979,24.1822,496700.0
2011-04-11 10:00:00,35.7,35.8,35.67,35.7,331800.0,24.189,24.2568,24.1687,24.189,331800.0
2011-04-11 10:30:00,35.69,35.83,35.63,35.71,278800.0,24.1822,24.2771,24.1416,24.1958,278800.0
2011-04-11 11:00:00,35.71,35.75,35.66,35.75,193900.0,24.1958,24.2229,24.1619,24.2229,193900.0
2011-04-11 11:30:00,35.74,35.83,35.73,35.8,225000.0,24.2161,24.2771,24.2093,24.2568,225000.0
2011-04-11 12:00:00,35.8,35.82,35.76,35.76,169000.0,24.2568,24.2703,24.2297,24.2297,169000.0
2011-04-11 12:30:00,35.76,35.82,35.73,35.81,202500.0,24.2297,24.2703,24.2093,24.2635,202500.0
2011-04-11 13:00:00,35.81,35.83,35.77,35.81,125400.0,24.2635,24.2771,24.2364,24.2635,125400.0
2011-04-11 13:30:00,35.8,35.81,35.76,35.76,133000.0,24.2568,24.2635,24.2297,24.2297,133000.0
2011-04-11 14:00:00,35.76,35.78,35.71,35.72,208700.0,24.2297,24.2432,24.1958,24.2026,208700.0
2011-04-11 14:30:00,35.72,35.73,35.56,35.58,262200.0,24.2026,24.2093,24.0941,24.1077,262200.0
2011-04-11 15:00:00,35.58,35.59,35.46,35.53,287700.0,24.1077,24.1145,24.0264,24.0738,287700.0
2011-04-11 15:30:00,35.53,35.59,35.49,35.55,641500.0,24.0738,24.1145,24.0467,24.0874,641500.0
2011-04-12 09:30:00,35.38,35.55,35.35,35.43,347900.0,23.9722,24.0874,23.9519,24.0061,347900.0
2011-04-12 10:00:00,35.43,35.46,35.37,35.45,284800.0,24.0061,24.0264,23.9654,24.0196,284800.0
2011-04-12 10:30:00,35.45,35.51,35.41,35.44,386200.0,24.0196,24.0603,23.9925,24.0128,386200.0
2011-04-12 11:00:00,35.45,35.46,35.36,35.4,253400.0,24.0196,24.0264,23.9586,23.9857,253400.0
2011-04-12 11:30:00,35.4,35.61,35.39,35.52,255100.0,23.9857,24.128,23.979,24.067,255100.0
2011-04-12 12:00:00,35.53,35.64,35.52,35.58,312400.0,24.0738,24.1484,24.067,24.1077,312400.0
2011-04-12 12:30:00,35.59,35.62,35.54,35.56,210000.0,24.1145,24.1348,24.0806,24.0941,210000.0
2011-04-12 13:00:00,35.57,35.62,35.54,35.6,136800.0,24.1009,24.1348,24.0806,24.1213,136800.0
2011-04-12 13:30:00,35.6,35.64,35.57,35.6,250300.0,24.1213,24.1484,24.1009,24.1213,250300.0
2011-04-12 14:00:00,35.6,35.66,35.58,35.58,226200.0,24.1213,24.1619,24.1077,24.1077,226200.0
2011-04-12 14:30:00,35.59,35.62,35.56,35.59,149600.0,24.1145,24.1348,24.0941,24.1145,149600.0
2011-04-12 15:00:00,35.58,35.61,35.49,35.49,205500.0,24.1077,24.128,24.0467,24.0467,205500.0
2011-04-12 15:30:00,35.49,35.58,35.45,35.52,540500.0,24.0467,24.1077,24.0196,24.067,540500.0
2011-04-13 09:30:00,35.6,35.68,35.48,35.6,436000.0,24.1213,24.1755,24.0399,24.1213,436000.0
2011-04-13 10:00:00,35.59,35.77,35.59,35.76,298500.0,24.1145,24.2364,24.1145,24.2297,298500.0
2011-04-13 10:30:00,35.75,35.75,35.64,35.65,203000.0,24.2229,24.2229,24.1484,24.1551,203000.0
2011-04-13 11:00:00,35.64,35.64,35.41,35.45,240900.0,24.1484,24.1484,23.9925,24.0196,240900.0
2011-04-13 11:30:00,35.45,35.45,35.3,35.36,206600.0,24.0196,24.0196,23.918,23.9586,206600.0
2011-04-13 12:00:00,35.37,35.44,35.36,35.41,99000.0,23.9654,24.0128,23.9586,23.9925,99000.0
2011-04-13 12:30:00,35.41,35.41,35.33,35.4,195900.0,23.9925,23.9925,23.9383,23.9857,195900.0
2011-04-13 13:00:00,35.4,35.41,35.26,35.3,275700.0,23.9857,23.9925,23.8909,23.918,275700.0
2011-04-13 13:30:00,35.31,35.32,35.2,35.21,190000.0,23.9248,23.9315,23.8502,23.857,190000.0
2011-04-13 14:00:00,35.21,35.29,35.15,35.29,231000.0,23.857,23.9112,23.8163,23.9112,231000.0
2011-04-13 14:30:00,35.29,35.31,35.23,35.25,225000.0,23.9112,23.9248,23.8706,23.8841,225000.0
2011-04-13 15:00:00,35.26,35.33,35.22,35.22,263500.0,23.8909,23.9383,23.8638,23.8638,263500.0
2011-04-13 15:30:00,35.23,35.23,35.11,35.14,670600.0,23.8706,23.8706,23.7892,23.8096,670600.0
2011-04-14 09:30:00,35.18,35.18,34.97,35.08,379400.0,23.8367,23.8367,23.6944,23.7689,379400.0
2011-04-14 10:00:00,35.07,35.16,35.01,35.14,362200.0,23.7621,23.8231,23.7215,23.8096,362200.0
2011-04-14 10:30:00,35.14,35.27,35.12,35.2,307700.0,23.8096,23.8977,23.796,23.8502,307700.0
2011-04-14 11:00:00,35.21,35.31,35.21,35.29,270700.0,23.857,23.9248,23.857,23.9112,270700.0
2011-04-14 11:30:00,35.29,35.3,35.12,35.2,408700.0,23.9112,23.918,23.796,23.8502,408700.0
2011-04-14 12:00:00,35.19,35.23,35.16,35.19,151500.0,23.8435,23.8706,23.8231,23.8435,151500.0
2011-04-14 12:30:00,35.19,35.21,35.12,35.16,213600.0,23.8435,23.857,23.796,23.8231,213600.0
2011-04-14 13:00:00,35.15,35.19,35.13,35.14,324000.0,23.8163,23.8435,23.8028,23.8096,324000.0
2011-04-14 13:30:00,35.14,35.15,35.09,35.1,123400.0,23.8096,23.8163,23.7757,23.7825,123400.0
2011-04-14 14:00:00,35.11,35.14,35.03,35.04,264600.0,23.7892,23.8096,23.735,23.7418,264600.0
2011-04-14 14:30:00,35.04,35.07,35.0,35.04,243200.0,23.7418,23.7621,23.7147,23.7418,243200.0
2011-04-14 15:00:00,35.05,35.13,35.04,35.1,308600.0,23.7486,23.8028,23.7418,23.7825,308600.0
2011-04-14 15:30:00,35.11,35.13,35.04,35.05,634600.0,23.7892,23.8028,23.7418,23.7486,634600.0
2011-04-15 09:30:00,35.18,35.36,35.06,35.29,943500.0,23.8367,23.9586,23.7554,23.9112,943500.0
2011-04-15 10:00:00,35.29,35.35,35.16,35.18,333500.0,23.9112,23.9519,23.8231,23.8367,333500.0
2011-04-15 10:30:00,35.17,35.22,35.04,35.06,239100.0,23.8299,23.8638,23.7418,23.7554,239100.0
2011-04-15 11:00:00,35.07,35.07,34.86,35.02,393500.0,23.7621,23.7621,23.6199,23.7283,393500.0
2011-04-15 11:30:00,35.01,35.03,34.93,34.95,244200.0,23.7215,23.735,23.6673,23.6808,244200.0
2011-04-15 12:00:00,34.96,35.01,34.89,34.93,420900.0,23.6876,23.7215,23.6402,23.6673,420900.0
2011-04-15 12:30:00,34.94,34.97,34.91,34.93,201600.0,23.6741,23.6944,23.6537,23.6673,201600.0
2011-04-15 13:00:00,34.93,34.96,34.88,34.89,292600.0,23.6673,23.6876,23.6334,23.6402,292600.0
2011-04-15 13:30:00,34.89,34.95,34.87,34.91,145500.0,23.6402,23.6808,23.6266,23.6537,145500.0
2011-04-15 14:00:00,34.91,35.0,34.91,34.97,169900.0,23.6537,23.7147,23.6537,23.6944,169900.0
2011-04-15 14:30:00,34.98,34.98,34.89,34.93,281400.0,23.7012,23.7012,23.6402,23.6673,281400.0
2011-04-15 15:00:00,34.93,34.97,34.86,34.91,389300.0,23.6673,23.6944,23.6199,23.6537,389300.0
2011-04-15 15:30:00,34.91,34.92,34.81,34.84,964000.0,23.6537,23.6605,23.586,23.6063,964000.0
2011-04-18 09:30:00,34.44,34.69,34.21,34.49,838200.0,23.3353,23.5047,23.1794,23.3692,838200.0
2011-04-18 10:00:00,34.49,34.67,34.4,34.52,403100.0,23.3692,23.4911,23.3082,23.3895,403100.0
2011-04-18 10:30:00,34.52,34.56,34.39,34.4,407300.0,23.3895,23.4166,23.3014,23.3082,407300.0
2011-04-18 11:00:00,34.39,34.5,34.34,34.49,245000.0,23.3014,23.3759,23.2675,23.3692,245000.0
2011-04-18 11:30:00,34.48,34.49,34.4,34.44,195900.0,23.3624,23.3692,23.3082,23.3353,195900.0
2011-04-18 12:00:00,34.45,34.49,34.41,34.45,222300.0,23.3421,23.3692,23.315,23.3421,222300.0
2011-04-18 12:30:00,34.44,34.47,34.38,34.39,204600.0,23.3353,23.3556,23.2946,23.3014,204600.0
2011-04-18 13:00:00,34.39,34.42,34.36,34.4,178200.0,23.3014,23.3217,23.2811,23.3082,178200.0
2011-04-18 13:30:00,34.39,34.47,34.38,34.43,153800.0,23.3014,23.3556,23.2946,23.3285,153800.0
2011-04-18 14:00:00,34.43,34.51,34.41,34.5,236700.0,23.3285,23.3827,23.315,23.3759,236700.0
2011-04-18 14:30:00,34.51,34.61,34.47,34.58,259600.0,23.3827,23.4505,23.3556,23.4301,259600.0
2011-04-18 15:00:00,34.58,34.63,34.51,34.56,346600.0,23.4301,23.464,23.3827,23.4166,346600.0
2011-04-18 15:30:00,34.56,34.59,34.42,34.46,981300.0,23.4166,23.4369,23.3217,23.3488,981300.0
2011-04-19 09:30:00,34.47,34.61,34.39,34.6,622500.0,23.3556,23.4505,23.3014,23.4437,622500.0
2011-04-19 10:00:00,34.6,34.74,34.55,34.67,408600.0,23.4437,23.5385,23.4098,23.4911,408600.0
2011-04-19 10:30:00,34.67,34.68,34.57,34.6,401400.0,23.4911,23.4979,23.4234,23.4437,401400.0
2011-04-19 11:00:00,34.61,34.63,34.5,34.52,272100.0,23.4505,23.464,23.3759,23.3895,272100.0
2011-04-19 11:30:00,34.53,34.69,34.52,34.67,310800.0,23.3963,23.5047,23.3895,23.4911,310800.0
2011-04-19 12:00:00,34.66,34.72,34.65,34.71,256900.0,23.4843,23.525,23.4776,23.5182,256900.0
2011-04-19 12:30:00,34.69,34.71,34.62,34.69,164800.0,23.5047,23.5182,23.4572,23.5047,164800.0
2011-04-19 13:00:00,34.69,34.83,34.69,34.83,153700.0,23.5047,23.5995,23.5047,23.5995,153700.0
2011-04-19 13:30:00,34.83,34.91,34.82,34.89,219800.0,23.5995,23.6537,23.5928,23.6402,219800.0
2011-04-19 14:00:00,34.88,34.98,34.87,34.94,286300.0,23.6334,23.7012,23.6266,23.6741,286300.0
2011-04-19 14:30:00,34.93,34.98,34.89,34.89,253800.0,23.6673,23.7012,23.6402,23.6402,253800.0
2011-04-19 15:00:00,34.9,34.95,34.86,34.9,443900.0,23.647,23.6808,23.6199,23.647,443900.0
2011-04-19 15:30:00,34.9,34.98,34.88,34.96,947700.0,23.647,23.7012,23.6334,23.6876,947700.0
2011-04-20 09:30:00,35.42,35.69,35.37,35.65,685500.0,23.9993,24.1822,23.9654,24.1551,685500.0
2011-04-20 10:00:00,35.66,35.75,35.58,35.61,395700.0,24.1619,24.2229,24.1077,24.128,395700.0
2011-04-20 10:30:00,35.62,35.76,35.6,35.76,325600.0,24.1348,24.2297,24.1213,24.2297,325600.0
2011-04-20 11:00:00,35.76,35.77,35.7,35.77,310900.0,24.2297,24.2364,24.189,24.2364,310900.0
2011-04-20 11:30:00,35.76,35.84,35.68,35.82,313600.0,24.2297,24.2839,24.1755,24.2703,313600.0
2011-04-20 12:00:00,35.82,35.84,35.79,35.83,180000.0,24.2703,24.2839,24.25,24.2771,180000.0
2011-04-20 12:30:00,35.83,35.85,35.74,35.75,259500.0,24.2771,24.2906,24.2161,24.2229,259500.0
2011-04-20 13:00:00,35.74,35.77,35.66,35.73,172200.0,24.2161,24.2364,24.1619,24.2093,172200.0
2011-04-20 13:30:00,35.73,35.75,35.71,35.74,109800.0,24.2093,24.2229,24.1958,24.2161,109800.0
2011-04-20 14:00:00,35.74,35.74,35.68,35.73,133400.0,24.2161,24.2161,24.1755,24.2093,133400.0
2011-04-20 14:30:00,35.73,35.81,35.73,35.76,201100.0,24.2093,24.2635,24.2093,24.2297,201100.0
2011-04-20 15:00:00,35.77,35.85,35.7,35.84,351200.0,24.2364,24.2906,24.189,24.2839,351200.0
2011-04-20 15:30:00,35.84,35.85,35.75,35.81,827200.0,24.2839,24.2906,24.2229,24.2635,827200.0
2011-04-21 09:30:00,35.94,36.1,35.86,35.93,328700.0,24.3516,24.46,24.2974,24.3448,328700.0
2011-04-21 10:00:00,35.93,35.95,35.86,35.9,178800.0,24.3448,24.3584,24.2974,24.3245,178800.0
2011-04-21 10:30:00,35.9,35.92,35.86,35.89,186200.0,24.3245,24.3381,24.2974,24.3177,186200.0
2011-04-21 11:00:00,35.89,35.9,35.79,35.89,198700.0,24.3177,24.3245,24.25,24.3177,198700.0
2011-04-21 11:30:00,35.88,35.93,35.83,35.85,168300.0,24.311,24.3448,24.2771,24.2906,168300.0
2011-04-21 12:00:00,35.84,35.92,35.81,35.91,126800.0,24.2839,24.3381,24.2635,24.3313,126800.0
2011-04-21 12:30:00,35.91,35.96,35.91,35.95,138100.0,24.3313,24.3652,24.3313,24.3584,138100.0
2011-04-21 13:00:00,35.95,36.02,35.95,35.97,222300.0,24.3584,24.4058,24.3584,24.3719,222300.0
2011-04-21 13:30:00,35.97,36.0,35.95,35.95,112600.0,24.3719,24.3923,24.3584,24.3584,112600.0
2011-04-21 14:00:00,35.95,36.04,35.9,36.03,190700.0,24.3584,24.4194,24.3245,24.4126,190700.0
2011-04-21 14:30:00,36.04,36.04,35.95,35.98,189600.0,24.4194,24.4194,24.3584,24.3787,189600.0
2011-04-21 15:00:00,35.97,35.98,35.93,35.94,124900.0,24.3719,24.3787,24.3448,24.3516,124900.0
2011-04-21 15:30:00,35.95,36.07,35.94,36.05,503300.0,24.3584,24.4397,24.3516,24.4262,503300.0
2011-04-25 09:30:00,36.08,36.08,35.8,35.94,262900.0,24.4465,24.4465,24.2568,24.3516,262900.0
2011-04-25 10:00:00,35.93,35.94,35.72,35.73,211200.0,24.3448,24.3516,24.2026,24.2093,211200.0
2011-04-25 10:30:00,35.73,35.75,35.62,35.63,274500.0,24.2093,24.2229,24.1348,24.1416,274500.0
2011-04-25 11:00:00,35.63,35.64,35.54,35.58,178600.0,24.1416,24.1484,24.0806,24.1077,178600.0
2011-04-25 11:30:00,35.58,35.68,35.58,35.65,165000.0,24.1077,24.1755,24.1077,24.1551,165000.0
2011-04-25 12:00:00,35.65,35.7,35.63,35.64,106100.0,24.1551,24.189,24.1416,24.1484,106100.0
2011-04-25 12:30:00,35.65,35.65,35.6,35.61,85000.0,24.1551,24.1551,24.1213,24.128,85000.0
2011-04-25 13:00:00,35.61,35.68,35.59,35.68,116400.0,24.128,24.1755,24.1145,24.1755,116400.0
2011-04-25 13:30:00,35.68,35.75,35.67,35.68,182600.0,24.1755,24.2229,24.1687,24.1755,182600.0
2011-04-25 14:00:00,35.67,35.72,35.65,35.72,157100.0,24.1687,24.2026,24.1551,24.2026,157100.0
2011-04-25 14:30:00,35.72,35.75,35.69,35.69,114700.0,24.2026,24.2229,24.1822,24.1822,114700.0
2011-04-25 15:00:00,35.69,35.72,35.67,35.72,191200.0,24.1822,24.2026,24.1687,24.2026,191200.0
2011-04-25 15:30:00,35.72,35.78,35.69,35.7,457400.0,24.2026,24.2432,24.1822,24.189,457400.0
2011-04-26 09:30:00,35.93,36.13,35.75,36.0,389600.0,24.3448,24.4804,24.2229,24.3923,389600.0
2011-04-26 10:00:00,36.01,36.05,35.88,35.89,301100.0,24.3991,24.4262,24.311,24.3177,301100.0
2011-04-26 10:30:00,35.9,36.16,35.86,36.04,303400.0,24.3245,24.5007,24.2974,24.4194,303400.0
2011-04-26 11:00:00,36.05,36.26,36.0,36.25,228700.0,24.4262,24.5684,24.3923,24.5617,228700.0
2011-04-26 11:30:00,36.24,36.27,36.19,36.21,155700.0,24.5549,24.5752,24.521,24.5346,155700.0
2011-04-26 12:00:00,36.22,36.29,36.18,36.28,168800.0,24.5413,24.5888,24.5142,24.582,168800.0
2011-04-26 12:30:00,36.27,36.37,36.22,36.35,180100.0,24.5752,24.643,24.5413,24.6294,180100.0
2011-04-26 13:00:00,36.35,36.4,36.34,36.38,232500.0,24.6294,24.6633,24.6226,24.6498,232500.0
2011-04-26 13:30:00,36.37,36.38,36.17,36.22,194500.0,24.643,24.6498,24.5075,24.5413,194500.0
2011-04-26 14:00:00,36.22,36.31,36.21,36.31,96500.0,24.5413,24.6023,24.5346,24.6023,96500.0
2011-04-26 14:30:00,36.32,36.34,36.27,36.33,134300.0,24.6091,24.6226,24.5752,24.6159,134300.0
2011-04-26 15:00:00,36.33,36.36,36.28,36.3,268100.0,24.6159,24.6362,24.582,24.5955,268100.0
2011-04-26 15:30:00,36.29,36.35,36.29,36.32,559900.0,24.5888,24.6294,24.5888,24.6091,559900.0
2011-04-27 09:30:00,36.41,36.43,36.13,36.13,376200.0,24.6701,24.6836,24.4804,24.4804,376200.0
2011-04-27 10:00:00,36.13,36.26,36.07,36.07,292700.0,24.4804,24.5684,24.4397,24.4397,292700.0
2011-04-27 10:30:00,36.07,36.13,36.01,36.02,239300.0,24.4397,24.4804,24.3991,24.4058,239300.0
2011-04-27 11:00:00,36.02,36.05,35.87,35.94,205500.0,24.4058,24.4262,24.3042,24.3516,205500.0
2011-04-27 11:30:00,35.94,36.0,35.91,35.92,181500.0,24.3516,24.3923,24.3313,24.3381,181500.0
2011-04-27 12:00:00,35.92,35.95,35.81,35.82,202600.0,24.3381,24.3584,24.2635,24.2703,202600.0
2011-04-27 12:30:00,35.82,36.0,35.77,35.91,306200.0,24.2703,24.3923,24.2364,24.3313,306200.0
2011-04-27 13:00:00,35.91,35.95,35.83,35.86,225800.0,24.3313,24.3584,24.2771,24.2974,225800.0
2011-04-27 13:30:00,35.86,36.0,35.85,36.0,152100.0,24.2974,24.3923,24.2906,24.3923,152100.0
2011-04-27 14:00:00,35.99,36.06,35.83,36.02,417500.0,24.3855,24.4329,24.2771,24.4058,417500.0
2011-04-27 14:30:00,36.02,36.2,36.01,36.15,375700.0,24.4058,24.5278,24.3991,24.4939,375700.0
2011-04-27 15:00:00,36.15,36.17,36.08,36.15,287000.0,24.4939,24.5075,24.4465,24.4939,287000.0
2011-04-27 15:30:00,36.16,36.33,36.15,36.29,861700.0,24.5007,24.6159,24.4939,24.5888,861700.0
2011-04-28 09:30:00,36.36,36.64,36.27,36.29,651200.0,24.6362,24.8259,24.5752,24.5888,651200.0
2011-04-28 10:00:00,36.28,36.41,36.0,36.18,419600.0,24.582,24.6701,24.3923,24.5142,419600.0
2011-04-28 10:30:00,36.19,36.27,36.15,36.25,190000.0,24.521,24.5752,24.4939,24.5617,190000.0
2011-04-28 11:00:00,36.25,36.3,36.19,36.26,194600.0,24.5617,24.5955,24.521,24.5684,194600.0
2011-04-28 11:30:00,36.25,36.37,36.23,36.27,260600.0,24.5617,24.643,24.5481,24.5752,260600.0
2011-04-28 12:00:00,36.26,36.34,36.25,36.3,167300.0,24.5684,24.6226,24.5617,24.5955,167300.0
2011-04-28 12:30:00,36.3,36.31,36.26,36.29,153000.0,24.5955,24.6023,24.5684,24.5888,153000.0
2011-04-28 13:00:00,36.29,36.34,36.19,36.22,293200.0,24.5888,24.6226,24.521,24.5413,293200.0
2011-04-28 13:30:00,36.22,36.28,36.19,36.23,174000.0,24.5413,24.582,24.521,24.5481,174000.0
2011-04-28 14:00:00,36.23,36.3,36.23,36.23,133300.0,24.5481,24.5955,24.5481,24.5481,133300.0
2011-04-28 14:30:00,36.23,36.3,36.2,36.29,134900.0,24.5481,24.5955,24.5278,24.5888,134900.0
2011-04-28 15:00:00,36.3,36.3,36.21,36.26,158000.0,24.5955,24.5955,24.5346,24.5684,158000.0
2011-04-28 15:30:00,36.26,36.37,36.2,36.33,849200.0,24.5684,24.643,24.5278,24.6159,849200.0
2011-04-29 09:30:00,36.64,36.91,36.3,36.5,442200.0,24.8259,25.0089,24.5955,24.7311,442200.0
2011-04-29 10:00:00,36.5,36.74,36.46,36.65,392700.0,24.7311,24.8937,24.704,24.8327,392700.0
2011-04-29 10:30:00,36.63,36.87,36.62,36.76,489800.0,24.8191,24.9818,24.8124,24.9072,489800.0
2011-04-29 11:00:00,36.76,36.79,36.64,36.73,223600.0,24.9072,24.9276,24.8259,24.8869,223600.0
2011-04-29 11:30:00,36.73,36.77,36.67,36.73,195600.0,24.8869,24.914,24.8462,24.8869,195600.0
2011-04-29 12:00:00,36.74,36.78,36.73,36.74,290600.0,24.8937,24.9208,24.8869,24.8937,290600.0
2011-04-29 12:30:00,36.75,36.75,36.63,36.69,240900.0,24.9004,24.9004,24.8191,24.8598,240900.0
2011-04-29 13:00:00,36.68,36.72,36.66,36.7,131400.0,24.853,24.8801,24.8395,24.8666,131400.0
2011-04-29 13:30:00,36.7,36.81,36.7,36.7,215200.0,24.8666,24.9411,24.8666,24.8666,215200.0
2011-04-29 14:00:00,36.7,36.7,36.6,36.66,248700.0,24.8666,24.8666,24.7988,24.8395,248700.0
2011-04-29 14:30:00,36.66,36.7,36.61,36.69,239300.0,24.8395,24.8666,24.8056,24.8598,239300.0
2011-04-29 15:00:00,36.68,36.77,36.63,36.73,350500.0,24.853,24.914,24.8191,24.8869,350500.0
2011-04-29 15:30:00,36.73,37.09,36.72,37.01,1538300.0,24.8869,25.1308,24.8801,25.0766,1538300.0
2011-05-02 09:30:00,37.28,37.28,37.03,37.12,602200.0,25.2596,25.2596,25.0902,25.1511,602200.0
2011-05-02 10:00:00,37.12,37.19,36.93,37.11,453900.0,25.1511,25.1986,25.0224,25.1444,453900.0
2011-05-02 10:30:00,37.11,37.25,37.0,37.0,427200.0,25.1444,25.2392,25.0698,25.0698,427200.0
2011-05-02 11:00:00,37.0,37.12,36.98,37.1,233300.0,25.0698,25.1511,25.0563,25.1376,233300.0
2011-05-02 11:30:00,37.09,37.12,36.93,36.93,206900.0,25.1308,25.1511,25.0224,25.0224,206900.0
2011-05-02 12:00:00,36.94,37.12,36.93,37.06,288200.0,25.0292,25.1511,25.0224,25.1105,288200.0
2011-05-02 12:30:00,37.07,37.13,37.01,37.11,596600.0,25.1173,25.1579,25.0766,25.1444,596600.0
2011-05-02 13:00:00,37.11,37.11,36.97,37.0,812100.0,25.1444,25.1444,25.0495,25.0698,812100.0
2011-05-02 13:30:00,36.99,37.0,36.92,36.92,247600.0,25.0631,25.0698,25.0156,25.0156,247600.0
2011-05-02 14:00:00,36.93,37.02,36.91,36.99,421800.0,25.0224,25.0834,25.0089,25.0631,421800.0
2011-05-02 14:30:00,37.0,37.03,36.95,36.98,610600.0,25.0698,25.0902,25.036,25.0563,610600.0
2011-05-02 15:00:00,36.98,37.02,36.86,36.95,509200.0,25.0563,25.0834,24.975,25.036,509200.0
2011-05-02 15:30:00,36.96,37.01,36.91,36.96,1135200.0,25.0427,25.0766,25.0089,25.0427,1135200.0
2011-05-03 09:30:00,36.12,36.15,35.17,35.35,2111400.0,24.4736,24.4939,23.8299,23.9519,2111400.0
2011-05-03 10:00:00,35.35,35.5,35.11,35.31,1065900.0,23.9519,24.0535,23.7892,23.9248,1065900.0
2011-05-03 10:30:00,35.32,35.33,35.17,35.21,1042200.0,23.9315,23.9383,23.8299,23.857,1042200.0
2011-05-03 11:00:00,35.21,35.24,35.07,35.2,721800.0,23.857,23.8773,23.7621,23.8502,721800.0
2011-05-03 11:30:00,35.2,35.41,35.15,35.37,865800.0,23.8502,23.9925,23.8163,23.9654,865800.0
2011-05-03 12:00:00,35.37,35.4,35.2,35.29,422900.0,23.9654,23.9857,23.8502,23.9112,422900.0
2011-05-03 12:30:00,35.29,35.29,35.1,35.11,354300.0,23.9112,23.9112,23.7825,23.7892,354300.0
2011-05-03 13:00:00,35.12,35.19,35.08,35.16,363500.0,23.796,23.8435,23.7689,23.8231,363500.0
2011-05-03 13:30:00,35.16,35.19,35.07,35.08,348600.0,23.8231,23.8435,23.7621,23.7689,348600.0
2011-05-03 14:00:00,35.08,35.13,35.02,35.09,493200.0,23.7689,23.8028,23.7283,23.7757,493200.0
2011-05-03 14:30:00,35.09,35.09,34.82,34.83,671200.0,23.7757,23.7757,23.5928,23.5995,671200.0
2011-05-03 15:00:00,34.83,34.95,34.74,34.76,1133000.0,23.5995,23.6808,23.5385,23.5521,1133000.0
2011-05-03 15:30:00,34.75,34.81,34.45,34.52,3110700.0,23.5453,23.586,23.3421,23.3895,3110700.0
2011-05-04 09:30:00,34.81,35.07,34.61,34.87,938700.0,23.586,23.7621,23.4505,23.6266,938700.0
2011-05-04 10:00:00,34.86,34.87,34.61,34.67,921800.0,23.6199,23.6266,23.4505,23.4911,921800.0
2011-05-04 10:30:00,34.67,34.74,34.47,34.55,755100.0,23.4911,23.5385,23.3556,23.4098,755100.0
2011-05-04 11:00:00,34.55,34.57,34.4,34.48,543700.0,23.4098,23.4234,23.3082,23.3624,543700.0
2011-05-04 11:30:00,34.48,34.63,34.46,34.5,353200.0,23.3624,23.464,23.3488,23.3759,353200.0
2011-05-04 12:00:00,34.51,34.56,34.45,34.49,522200.0,23.3827,23.4166,23.3421,23.3692,522200.0
2011-05-04 12:30:00,34.5,34.59,34.45,34.58,411700.0,23.3759,23.4369,23.3421,23.4301,411700.0
2011-05-04 13:00:00,34.58,34.63,34.55,34.6,253600.0,23.4301,23.464,23.4098,23.4437,253600.0
2011-05-04 13:30:00,34.6,34.62,34.52,34.55,339400.0,23.4437,23.4572,23.3895,23.4098,339400.0
2011-05-04 14:00:00,34.55,34.66,34.55,34.57,492000.0,23.4098,23.4843,23.4098,23.4234,492000.0
2011-05-04 14:30:00,34.57,34.71,34.56,34.59,620800.0,23.4234,23.5182,23.4166,23.4369,620800.0
2011-05-04 15:00:00,34.58,34.66,34.55,34.62,816700.0,23.4301,23.4843,23.4098,23.4572,816700.0
2011-05-04 15:30:00,34.62,34.72,34.58,34.72,1770000.0,23.4572,23.525,23.4301,23.525,1770000.0
2011-05-05 09:30:00,34.53,34.66,34.3,34.49,935000.0,23.3963,23.4843,23.2404,23.3692,935000.0
2011-05-05 10:00:00,34.47,34.65,34.45,34.54,623900.0,23.3556,23.4776,23.3421,23.403,623900.0
2011-05-05 10:30:00,34.52,34.6,34.34,34.34,604800.0,23.3895,23.4437,23.2675,23.2675,604800.0
2011-05-05 11:00:00,34.35,34.47,34.3,34.44,589700.0,23.2743,23.3556,23.2404,23.3353,589700.0
2011-05-05 11:30:00,34.44,34.47,34.35,34.44,529800.0,23.3353,23.3556,23.2743,23.3353,529800.0
2011-05-05 12:00:00,34.43,34.47,34.35,34.39,473500.0,23.3285,23.3556,23.2743,23.3014,473500.0
2011-05-05 12:30:00,34.39,34.39,34.21,34.22,292600.0,23.3014,23.3014,23.1794,23.1862,292600.0
2011-05-05 13:00:00,34.23,34.37,34.23,34.31,305500.0,23.193,23.2878,23.193,23.2472,305500.0
2011-05-05 13:30:00,34.31,34.33,34.17,34.19,303800.0,23.2472,23.2607,23.1523,23.1659,303800.0
2011-05-05 14:00:00,34.19,34.3,34.19,34.26,257000.0,23.1659,23.2404,23.1659,23.2133,257000.0
2011-05-05 14:30:00,34.27,34.31,34.19,34.2,400100.0,23.2201,23.2472,23.1659,23.1727,400100.0
2011-05-05 15:00:00,34.19,34.21,34.15,34.17,1321800.0,23.1659,23.1794,23.1388,23.1523,1321800.0
2011-05-05 15:30:00,34.17,34.25,34.02,34.07,1765500.0,23.1523,23.2065,23.0507,23.0846,1765500.0
2011-05-06 09:30:00,34.31,34.44,34.26,34.39,659800.0,23.2472,23.3353,23.2133,23.3014,659800.0
2011-05-06 10:00:00,34.39,34.4,34.24,34.32,375500.0,23.3014,23.3082,23.1998,23.254,375500.0
2011-05-06 10:30:00,34.33,34.35,34.21,34.23,442600.0,23.2607,23.2743,23.1794,23.193,442600.0
2011-05-06 11:00:00,34.23,34.35,34.22,34.33,315900.0,23.193,23.2743,23.1862,23.2607,315900.0
2011-05-06 11:30:00,34.32,34.35,34.08,34.15,314300.0,23.254,23.2743,23.0914,23.1388,314300.0
2011-05-06 12:00:00,34.15,34.23,34.0,34.01,385500.0,23.1388,23.193,23.0372,23.0439,385500.0
2011-05-06 12:30:00,34.02,34.09,33.95,33.97,357600.0,23.0507,23.0981,23.0033,23.0168,357600.0
2011-05-06 13:00:00,33.97,34.04,33.87,33.94,371000.0,23.0168,23.0643,22.9491,22.9965,371000.0
2011-05-06 13:30:00,33.94,33.96,33.85,33.93,289600.0,22.9965,23.01,22.9355,22.9897,289600.0
2011-05-06 14:00:00,33.93,34.02,33.85,33.86,243900.0,22.9897,23.0507,22.9355,22.9423,243900.0
2011-05-06 14:30:00,33.87,33.87,33.71,33.83,367000.0,22.9491,22.9491,22.8407,22.922,367000.0
2011-05-06 15:00:00,33.82,33.99,33.8,33.88,429300.0,22.9152,23.0304,22.9016,22.9558,429300.0
2011-05-06 15:30:00,33.87,34.0,33.87,33.95,847100.0,22.9491,23.0372,22.9491,23.0033,847100.0
2011-05-09 09:30:00,34.13,34.13,33.86,34.04,498600.0,23.1252,23.1252,22.9423,23.0643,498600.0
2011-05-09 10:00:00,34.04,34.09,33.95,34.0,415200.0,23.0643,23.0981,23.0033,23.0372,415200.0
2011-05-09 10:30:00,33.99,34.05,33.95,34.01,247900.0,23.0304,23.071,23.0033,23.0439,247900.0
2011-05-09 11:00:00,34.0,34.09,33.99,34.06,267200.0,23.0372,23.0981,23.0304,23.0778,267200.0
2011-05-09 11:30:00,34.06,34.09,33.97,34.09,302900.0,23.0778,23.0981,23.0168,23.0981,302900.0
2011-05-09 12:00:00,34.08,34.17,34.05,34.05,293700.0,23.0914,23.1523,23.071,23.071,293700.0
2011-05-09 12:30:00,34.06,34.1,34.02,34.02,248900.0,23.0778,23.1049,23.0507,23.0507,248900.0
2011-05-09 13:00:00,34.03,34.05,34.0,34.0,372200.0,23.0575,23.071,23.0372,23.0372,372200.0
2011-05-09 13:30:00,34.0,34.06,33.98,34.05,229100.0,23.0372,23.0778,23.0236,23.071,229100.0
2011-05-09 14:00:00,34.05,34.05,34.01,34.05,351000.0,23.071,23.071,23.0439,23.071,351000.0
2011-05-09 14:30:00,34.05,34.15,34.03,34.14,284300.0,23.071,23.1388,23.0575,23.132,284300.0
2011-05-09 15:00:00,34.14,34.17,34.11,34.16,245900.0,23.132,23.1523,23.1117,23.1456,245900.0
2011-05-09 15:30:00,34.16,34.19,34.11,34.12,543000.0,23.1456,23.1659,23.1117,23.1185,543000.0
2011-05-10 09:30:00,33.73,33.92,33.51,33.61,2048700.0,22.8542,22.9829,22.7051,22.7729,2048700.0
2011-05-10 10:00:00,33.61,33.63,33.52,33.55,737800.0,22.7729,22.7865,22.7119,22.7322,737800.0
2011-05-10 10:30:00,33.55,33.55,33.14,33.2,1824100.0,22.7322,22.7322,22.4544,22.4951,1824100.0
2011-05-10 11:00:00,33.2,33.4,33.18,33.23,899100.0,22.4951,22.6306,22.4815,22.5154,899100.0
2011-05-10 11:30:00,33.24,33.3,33.2,33.23,526500.0,22.5222,22.5629,22.4951,22.5154,526500.0
2011-05-10 12:00:00,33.23,33.23,33.07,33.12,623800.0,22.5154,22.5154,22.407,22.4409,623800.0
2011-05-10 12:30:00,33.13,33.44,33.11,33.43,537500.0,22.4477,22.6577,22.4341,22.6509,537500.0
2011-05-10 13:00:00,33.43,33.56,33.42,33.5,727600.0,22.6509,22.739,22.6442,22.6984,727600.0
2011-05-10 13:30:00,33.51,33.51,33.44,33.46,357300.0,22.7051,22.7051,22.6577,22.6713,357300.0
2011-05-10 14:00:00,33.47,33.48,33.25,33.39,417400.0,22.678,22.6848,22.529,22.6238,417400.0
2011-05-10 14:30:00,33.39,33.5,33.39,33.46,693400.0,22.6238,22.6984,22.6238,22.6713,693400.0
2011-05-10 15:00:00,33.46,33.55,33.46,33.47,834100.0,22.6713,22.7322,22.6713,22.678,834100.0
2011-05-10 15:30:00,33.47,33.49,33.38,33.43,1040800.0,22.678,22.6916,22.6171,22.6509,1040800.0
2011-05-11 09:30:00,32.38,33.05,32.35,33.0,1866200.0,21.9395,22.3935,21.9192,22.3596,1866200.0
2011-05-11 10:00:00,33.0,33.13,32.91,32.94,1010700.0,22.3596,22.4477,22.2986,22.3189,1010700.0
2011-05-11 10:30:00,32.94,33.02,32.82,33.0,702900.0,22.3189,22.3731,22.2376,22.3596,702900.0
2011-05-11 11:00:00,33.01,33.24,32.91,33.12,781500.0,22.3664,22.5222,22.2986,22.4409,781500.0
2011-05-11 11:30:00,33.12,33.12,32.82,32.86,648000.0,22.4409,22.4409,22.2376,22.2647,648000.0
2011-05-11 12:00:00,32.87,32.87,32.52,32.53,827300.0,22.2715,22.2715,22.0344,22.0411,827300.0
2011-05-11 12:30:00,32.53,32.68,32.5,32.68,690400.0,22.0411,22.1428,22.0208,22.1428,690400.0
2011-05-11 13:00:00,32.68,32.84,32.64,32.76,455200.0,22.1428,22.2512,22.1157,22.197,455200.0
2011-05-11 13:30:00,32.76,32.77,32.58,32.59,547900.0,22.197,22.2037,22.075,22.0818,547900.0
2011-05-11 14:00:00,32.58,32.61,32.47,32.56,572500.0,22.075,22.0953,22.0005,22.0615,572500.0
2011-05-11 14:30:00,32.56,32.68,32.56,32.66,508600.0,22.0615,22.1428,22.0615,22.1292,508600.0
2011-05-11 15:00:00,32.65,32.77,32.64,32.72,685300.0,22.1224,22.2037,22.1157,22.1699,685300.0
2011-05-11 15:30:00,32.71,32.71,32.5,32.56,1315000.0,22.1631,22.1631,22.0208,22.0615,1315000.0
2011-05-12 09:30:00,32.64,32.65,32.36,32.41,656600.0,22.1157,22.1224,21.9259,21.9598,656600.0
2011-05-12 10:00:00,32.42,32.46,32.12,32.14,1106100.0,21.9666,21.9937,21.7633,21.7769,1106100.0
2011-05-12 10:30:00,32.14,32.33,32.03,32.32,1080400.0,21.7769,21.9056,21.7024,21.8988,1080400.0
2011-05-12 11:00:00,32.32,32.43,32.31,32.32,495900.0,21.8988,21.9734,21.8921,21.8988,495900.0
2011-05-12 11:30:00,32.33,32.41,32.29,32.35,492400.0,21.9056,21.9598,21.8785,21.9192,492400.0
2011-05-12 12:00:00,32.34,32.37,32.29,32.34,332800.0,21.9124,21.9327,21.8785,21.9124,332800.0
2011-05-12 12:30:00,32.34,32.37,32.31,32.32,426800.0,21.9124,21.9327,21.8921,21.8988,426800.0
2011-05-12 13:00:00,32.32,32.38,32.29,32.33,765300.0,21.8988,21.9395,21.8785,21.9056,765300.0
2011-05-12 13:30:00,32.34,32.36,32.25,32.28,488100.0,21.9124,21.9259,21.8514,21.8717,488100.0
2011-05-12 14:00:00,32.28,32.39,32.27,32.35,700800.0,21.8717,21.9463,21.865,21.9192,700800.0
2011-05-12 14:30:00,32.35,32.37,32.32,32.32,418000.0,21.9192,21.9327,21.8988,21.8988,418000.0
2011-05-12 15:00:00,32.33,32.36,32.3,32.32,683900.0,21.9056,21.9259,21.8853,21.8988,683900.0
2011-05-12 15:30:00,32.32,32.35,32.27,32.32,1259400.0,21.8988,21.9192,21.865,21.8988,1259400.0
2011-05-13 09:30:00,32.25,32.34,32.1,32.25,581400.0,21.8514,21.9124,21.7498,21.8514,581400.0
2011-05-13 10:00:00,32.25,32.27,32.17,32.22,468500.0,21.8514,21.865,21.7972,21.8311,468500.0
2011-05-13 10:30:00,32.23,32.31,32.22,32.3,397300.0,21.8379,21.8921,21.8311,21.8853,397300.0
2011-05-13 11:00:00,32.3,32.34,32.2,32.21,522200.0,21.8853,21.9124,21.8175,21.8243,522200.0
2011-05-13 11:30:00,32.21,32.31,32.2,32.3,460700.0,21.8243,21.8921,21.8175,21.8853,460700.0
2011-05-13 12:00:00,32.3,32.41,32.22,32.4,793900.0,21.8853,21.9598,21.8311,21.953,793900.0
2011-05-13 12:30:00,32.4,32.47,32.39,32.42,374500.0,21.953,22.0005,21.9463,21.9666,374500.0
2011-05-13 13:00:00,32.43,32.43,32.33,32.37,526400.0,21.9734,21.9734,21.9056,21.9327,526400.0
2011-05-13 13:30:00,32.37,32.37,32.28,32.33,416000.0,21.9327,21.9327,21.8717,21.9056,416000.0
2011-05-13 14:00:00,32.33,32.37,32.29,32.35,546800.0,21.9056,21.9327,21.8785,21.9192,546800.0
2011-05-13 14:30:00,32.35,32.36,32.31,32.32,502800.0,21.9192,21.9259,21.8921,21.8988,502800.0
2011-05-13 15:00:00,32.31,32.32,32.25,32.28,472900.0,21.8921,21.8988,21.8514,21.8717,472900.0
2011-05-13 15:30:00,32.28,32.29,32.2,32.21,1514000.0,21.8717,21.8785,21.8175,21.8243,1514000.0
2011-05-16 09:30:00,32.18,32.3,32.06,32.2,687900.0,21.804,21.8853,21.7227,21.8175,687900.0
2011-05-16 10:00:00,32.21,32.4,32.14,32.17,645300.0,21.8243,21.953,21.7769,21.7972,645300.0
2011-05-16 10:30:00,32.18,32.27,32.14,32.27,371600.0,21.804,21.865,21.7769,21.865,371600.0
2011-05-16 11:00:00,32.27,32.29,32.18,32.2,428200.0,21.865,21.8785,21.804,21.8175,428200.0
2011-05-16 11:30:00,32.2,32.31,32.2,32.22,363800.0,21.8175,21.8921,21.8175,21.8311,363800.0
2011-05-16 12:00:00,32.22,32.25,32.15,32.16,240800.0,21.8311,21.8514,21.7837,21.7904,240800.0
2011-05-16 12:30:00,32.17,32.19,32.13,32.14,230300.0,21.7972,21.8108,21.7701,21.7769,230300.0
2011-05-16 13:00:00,32.14,32.19,32.13,32.17,190300.0,21.7769,21.8108,21.7701,21.7972,190300.0
2011-05-16 13:30:00,32.18,32.23,32.17,32.21,270300.0,21.804,21.8379,21.7972,21.8243,270300.0
2011-05-16 14:00:00,32.2,32.24,32.18,32.19,237000.0,21.8175,21.8446,21.804,21.8108,237000.0
2011-05-16 14:30:00,32.18,32.2,32.12,32.13,313300.0,21.804,21.8175,21.7633,21.7701,313300.0
2011-05-16 15:00:00,32.14,32.19,32.11,32.11,506200.0,21.7769,21.8108,21.7566,21.7566,506200.0
2011-05-16 15:30:00,32.11,32.13,32.0,32.03,886000.0,21.7566,21.7701,21.682,21.7024,886000.0
2011-05-17 09:30:00,31.78,31.96,31.78,31.87,599300.0,21.6413,21.7638,21.6413,21.7026,599300.0
2011-05-17 10:00:00,31.86,31.93,31.84,31.89,608600.0,21.6957,21.7434,21.6821,21.7162,608600.0
2011-05-17 10:30:00,31.89,31.94,31.84,31.86,358500.0,21.7162,21.7502,21.6821,21.6957,358500.0
2011-05-17 11:00:00,31.87,31.89,31.7,31.71,512800.0,21.7026,21.7162,21.5868,21.5936,512800.0
2011-05-17 11:30:00,31.72,31.81,31.66,31.8,297300.0,21.6004,21.6617,21.5596,21.6549,297300.0
2011-05-17 12:00:00,31.81,31.83,31.77,31.83,256200.0,21.6617,21.6753,21.6345,21.6753,256200.0
2011-05-17 12:30:00,31.82,31.83,31.7,31.75,277500.0,21.6685,21.6753,21.5868,21.6208,277500.0
2011-05-17 13:00:00,31.75,31.84,31.69,31.84,364900.0,21.6208,21.6821,21.58,21.6821,364900.0
2011-05-17 13:30:00,31.84,31.91,31.81,31.88,568500.0,21.6821,21.7298,21.6617,21.7094,568500.0
2011-05-17 14:00:00,31.89,31.95,31.84,31.88,399600.0,21.7162,21.757,21.6821,21.7094,399600.0
2011-05-17 14:30:00,31.88,31.98,31.88,31.93,429200.0,21.7094,21.7775,21.7094,21.7434,429200.0
2011-05-17 15:00:00,31.93,31.93,31.87,31.88,637300.0,21.7434,21.7434,21.7026,21.7094,637300.0
2011-05-17 15:30:00,31.88,31.91,31.76,31.81,1319800.0,21.7094,21.7298,21.6276,21.6617,1319800.0
2011-05-18 09:30:00,31.82,31.97,31.73,31.84,498200.0,21.6685,21.7707,21.6072,21.6821,498200.0
2011-05-18 10:00:00,31.84,31.86,31.8,31.84,416600.0,21.6821,21.6957,21.6549,21.6821,416600.0
2011-05-18 10:30:00,31.85,31.86,31.66,31.73,725500.0,21.6889,21.6957,21.5596,21.6072,725500.0
2011-05-18 11:00:00,31.73,31.92,31.73,31.84,663900.0,21.6072,21.7366,21.6072,21.6821,663900.0
2011-05-18 11:30:00,31.84,31.88,31.75,31.75,547500.0,21.6821,21.7094,21.6208,21.6208,547500.0
2011-05-18 12:00:00,31.75,31.76,31.65,31.72,345400.0,21.6208,21.6276,21.5527,21.6004,345400.0
2011-05-18 12:30:00,31.73,31.8,31.72,31.78,249100.0,21.6072,21.6549,21.6004,21.6413,249100.0
2011-05-18 13:00:00,31.77,31.86,31.77,31.81,363900.0,21.6345,21.6957,21.6345,21.6617,363900.0
2011-05-18 13:30:00,31.8,31.84,31.79,31.83,269200.0,21.6549,21.6821,21.6481,21.6753,269200.0
2011-05-18 14:00:00,31.82,31.84,31.73,31.76,363400.0,21.6685,21.6821,21.6072,21.6276,363400.0
2011-05-18 14:30:00,31.76,31.77,31.68,31.7,379300.0,21.6276,21.6345,21.5732,21.5868,379300.0
2011-05-18 15:00:00,31.7,31.82,31.69,31.82,479300.0,21.5868,21.6685,21.58,21.6685,479300.0
2011-05-18 15:30:00,31.82,31.85,31.69,31.76,1193200.0,21.6685,21.6889,21.58,21.6276,1193200.0
2011-05-19 09:30:00,31.9,31.9,31.51,31.71,732300.0,21.723,21.723,21.4574,21.5936,732300.0
2011-05-19 10:00:00,31.71,31.73,31.58,31.6,723200.0,21.5936,21.6072,21.5051,21.5187,723200.0
2011-05-19 10:30:00,31.61,31.69,31.42,31.43,744800.0,21.5255,21.58,21.3961,21.4029,744800.0
2011-05-19 11:00:00,31.43,31.43,31.2,31.29,931500.0,21.4029,21.4029,21.2463,21.3076,931500.0
2011-05-19 11:30:00,31.3,31.32,31.12,31.16,874100.0,21.3144,21.328,21.1918,21.2191,874100.0
2011-05-19 12:00:00,31.17,31.24,31.11,31.16,544800.0,21.2259,21.2735,21.185,21.2191,544800.0
2011-05-19 12:30:00,31.17,31.32,31.13,31.31,643200.0,21.2259,21.328,21.1986,21.3212,643200.0
2011-05-19 13:00:00,31.32,31.52,31.29,31.44,448300.0,21.328,21.4642,21.3076,21.4097,448300.0
2011-05-19 13:30:00,31.44,31.47,31.39,31.43,304200.0,21.4097,21.4302,21.3757,21.4029,304200.0
2011-05-19 14:00:00,31.43,31.55,31.4,31.41,1543700.0,21.4029,21.4846,21.3825,21.3893,1543700.0
2011-05-19 14:30:00,31.41,31.51,31.4,31.48,455300.0,21.3893,21.4574,21.3825,21.437,455300.0
2011-05-19 15:00:00,31.48,31.51,31.44,31.5,490700.0,21.437,21.4574,21.4097,21.4506,490700.0
2011-05-19 15:30:00,31.49,31.52,31.47,31.48,1078200.0,21.4438,21.4642,21.4302,21.437,1078200.0
2011-05-20 09:30:00,31.48,31.48,31.11,31.15,690000.0,21.437,21.437,21.185,21.2123,690000.0
2011-05-20 10:00:00,31.16,31.23,31.11,31.21,582200.0,21.2191,21.2667,21.185,21.2531,582200.0
2011-05-20 10:30:00,31.21,31.21,31.1,31.16,509800.0,21.2531,21.2531,21.1782,21.2191,509800.0
2011-05-20 11:00:00,31.16,31.28,31.14,31.24,464700.0,21.2191,21.3008,21.2054,21.2735,464700.0
2011-05-20 11:30:00,31.23,31.36,31.21,31.21,379500.0,21.2667,21.3553,21.2531,21.2531,379500.0
2011-05-20 12:00:00,31.22,31.33,31.22,31.33,228100.0,21.2599,21.3348,21.2599,21.3348,228100.0
2011-05-20 12:30:00,31.33,31.42,31.33,31.41,358900.0,21.3348,21.3961,21.3348,21.3893,358900.0
2011-05-20 13:00:00,31.42,31.56,31.4,31.53,357600.0,21.3961,21.4915,21.3825,21.471,357600.0
2011-05-20 13:30:00,31.53,31.55,31.5,31.5,239100.0,21.471,21.4846,21.4506,21.4506,239100.0
2011-05-20 14:00:00,31.51,31.54,31.4,31.41,381300.0,21.4574,21.4778,21.3825,21.3893,381300.0
2011-05-20 14:30:00,31.41,31.42,31.33,31.34,532700.0,21.3893,21.3961,21.3348,21.3416,532700.0
2011-05-20 15:00:00,31.33,31.36,31.27,31.28,524100.0,21.3348,21.3553,21.294,21.3008,524100.0
2011-05-20 15:30:00,31.29,31.37,31.24,31.27,735800.0,21.3076,21.3621,21.2735,21.294,735800.0
2011-05-23 09:30:00,30.94,31.01,30.85,30.96,841400.0,21.0693,21.1169,21.008,21.0829,841400.0
2011-05-23 10:00:00,30.97,31.03,30.87,30.96,688400.0,21.0897,21.1305,21.0216,21.0829,688400.0
2011-05-23 10:30:00,30.96,30.98,30.85,30.89,549800.0,21.0829,21.0965,21.008,21.0352,549800.0
2011-05-23 11:00:00,30.88,30.98,30.78,30.85,545200.0,21.0284,21.0965,20.9603,21.008,545200.0
2011-05-23 11:30:00,30.86,30.9,30.78,30.9,420100.0,21.0148,21.042,20.9603,21.042,420100.0
2011-05-23 12:00:00,30.9,30.98,30.89,30.98,342200.0,21.042,21.0965,21.0352,21.0965,342200.0
2011-05-23 12:30:00,30.98,31.06,30.96,31.05,305800.0,21.0965,21.151,21.0829,21.1442,305800.0
2011-05-23 13:00:00,31.05,31.08,31.0,31.01,252500.0,21.1442,21.1646,21.1101,21.1169,252500.0
2011-05-23 13:30:00,31.01,31.09,31.0,31.06,208000.0,21.1169,21.1714,21.1101,21.151,208000.0
2011-05-23 14:00:00,31.05,31.08,30.98,31.04,509200.0,21.1442,21.1646,21.0965,21.1373,509200.0
2011-05-23 14:30:00,31.04,31.14,31.03,31.07,737100.0,21.1373,21.2054,21.1305,21.1578,737100.0
2011-05-23 15:00:00,31.07,31.09,30.98,31.01,469300.0,21.1578,21.1714,21.0965,21.1169,469300.0
2011-05-23 15:30:00,31.01,31.03,30.93,30.96,760300.0,21.1169,21.1305,21.0624,21.0829,760300.0
2011-05-24 09:30:00,31.15,31.18,30.95,31.14,455300.0,21.2123,21.2327,21.0761,21.2054,455300.0
2011-05-24 10:00:00,31.15,31.27,31.1,31.15,481300.0,21.2123,21.294,21.1782,21.2123,481300.0
2011-05-24 10:30:00,31.15,31.19,31.09,31.14,321500.0,21.2123,21.2395,21.1714,21.2054,321500.0
2011-05-24 11:00:00,31.14,31.25,31.13,31.13,243100.0,21.2054,21.2804,21.1986,21.1986,243100.0
2011-05-24 11:30:00,31.13,31.17,31.1,31.11,202500.0,21.1986,21.2259,21.1782,21.185,202500.0
2011-05-24 12:00:00,31.11,31.14,31.06,31.1,213100.0,21.185,21.2054,21.151,21.1782,213100.0
2011-05-24 12:30:00,31.09,31.12,31.05,31.11,198000.0,21.1714,21.1918,21.1442,21.185,198000.0
2011-05-24 13:00:00,31.11,31.14,31.06,31.1,195100.0,21.185,21.2054,21.151,21.1782,195100.0
2011-05-24 13:30:00,31.1,31.11,31.03,31.06,219600.0,21.1782,21.185,21.1305,21.151,219600.0
2011-05-24 14:00:00,31.06,31.16,31.05,31.15,201600.0,21.151,21.2191,21.1442,21.2123,201600.0
2011-05-24 14:30:00,31.15,31.17,31.1,31.15,209600.0,21.2123,21.2259,21.1782,21.2123,209600.0
2011-05-24 15:00:00,31.14,31.18,31.12,31.14,311500.0,21.2054,21.2327,21.1918,21.2054,311500.0
2011-05-24 15:30:00,31.14,31.14,30.95,30.96,721400.0,21.2054,21.2054,21.0761,21.0829,721400.0
2011-05-25 09:30:00,30.83,31.11,30.72,31.04,528100.0,20.9943,21.185,20.9194,21.1373,528100.0
2011-05-25 10:00:00,31.03,31.04,30.85,31.01,369200.0,21.1305,21.1373,21.008,21.1169,369200.0
2011-05-25 10:30:00,31.02,31.13,30.87,30.91,420600.0,21.1237,21.1986,21.0216,21.0488,420600.0
2011-05-25 11:00:00,30.91,31.04,30.91,30.97,332100.0,21.0488,21.1373,21.0488,21.0897,332100.0
2011-05-25 11:30:00,30.96,31.13,30.96,31.07,365300.0,21.0829,21.1986,21.0829,21.1578,365300.0
2011-05-25 12:00:00,31.07,31.13,31.03,31.12,240600.0,21.1578,21.1986,21.1305,21.1918,240600.0
2011-05-25 12:30:00,31.11,31.17,30.96,30.97,439600.0,21.185,21.2259,21.0829,21.0897,439600.0
2011-05-25 13:00:00,30.97,31.06,30.97,31.05,266900.0,21.0897,21.151,21.0897,21.1442,266900.0
2011-05-25 13:30:00,31.05,31.09,30.99,31.03,249900.0,21.1442,21.1714,21.1033,21.1305,249900.0
2011-05-25 14:00:00,31.04,31.05,31.0,31.02,257100.0,21.1373,21.1442,21.1101,21.1237,257100.0
2011-05-25 14:30:00,31.01,31.09,31.0,31.09,249300.0,21.1169,21.1714,21.1101,21.1714,249300.0
2011-05-25 15:00:00,31.09,31.19,31.06,31.12,594600.0,21.1714,21.2395,21.151,21.1918,594600.0
2011-05-25 15:30:00,31.12,31.13,31.03,31.05,738900.0,21.1918,21.1986,21.1305,21.1442,738900.0
2011-05-26 09:30:00,31.13,31.2,30.95,31.11,592100.0,21.1986,21.2463,21.0761,21.185,592100.0
2011-05-26 10:00:00,31.11,31.24,31.1,31.19,685300.0,21.185,21.2735,21.1782,21.2395,685300.0
2011-05-26 10:30:00,31.19,31.3,31.15,31.22,360600.0,21.2395,21.3144,21.2123,21.2599,360600.0
2011-05-26 11:00:00,31.22,31.22,31.14,31.17,225900.0,21.2599,21.2599,21.2054,21.2259,225900.0
2011-05-26 11:30:00,31.17,31.28,31.17,31.27,175300.0,21.2259,21.3008,21.2259,21.294,175300.0
2011-05-26 12:00:00,31.27,31.32,31.23,31.32,150900.0,21.294,21.328,21.2667,21.328,150900.0
2011-05-26 12:30:00,31.32,31.48,31.31,31.45,410600.0,21.328,21.437,21.3212,21.4165,410600.0
2011-05-26 13:00:00,31.45,31.52,31.37,31.47,371000.0,21.4165,21.4642,21.3621,21.4302,371000.0
2011-05-26 13:30:00,31.46,31.46,31.31,31.34,380400.0,21.4234,21.4234,21.3212,21.3416,380400.0
2011-05-26 14:00:00,31.34,31.38,31.3,31.32,291200.0,21.3416,21.3689,21.3144,21.328,291200.0
2011-05-26 14:30:00,31.33,31.42,31.31,31.4,364400.0,21.3348,21.3961,21.3212,21.3825,364400.0
2011-05-26 15:00:00,31.39,31.4,31.32,31.38,423900.0,21.3757,21.3825,21.328,21.3689,423900.0
2011-05-26 15:30:00,31.38,31.41,31.28,31.36,1008200.0,21.3689,21.3893,21.3008,21.3553,1008200.0
2011-05-27 09:30:00,31.66,31.85,31.6,31.84,701400.0,21.5596,21.6889,21.5187,21.6821,701400.0
2011-05-27 10:00:00,31.83,31.84,31.7,31.75,494800.0,21.6753,21.6821,21.5868,21.6208,494800.0
2011-05-27 10:30:00,31.75,31.91,31.74,31.9,405600.0,21.6208,21.7298,21.614,21.723,405600.0
2011-05-27 11:00:00,31.91,32.07,31.9,32.07,588600.0,21.7298,21.8387,21.723,21.8387,588600.0
2011-05-27 11:30:00,32.07,32.21,32.04,32.1,621200.0,21.8387,21.9341,21.8183,21.8592,621200.0
2011-05-27 12:00:00,32.1,32.17,32.07,32.16,300300.0,21.8592,21.9068,21.8387,21.9,300300.0
2011-05-27 12:30:00,32.16,32.28,32.16,32.26,563000.0,21.9,21.9818,21.9,21.9681,563000.0
2011-05-27 13:00:00,32.26,32.28,32.21,32.26,420200.0,21.9681,21.9818,21.9341,21.9681,420200.0
2011-05-27 13:30:00,32.26,32.27,32.2,32.22,270400.0,21.9681,21.9749,21.9273,21.9409,270400.0
2011-05-27 14:00:00,32.22,32.23,32.18,32.23,294400.0,21.9409,21.9477,21.9137,21.9477,294400.0
2011-05-27 14:30:00,32.23,32.23,32.16,32.19,322800.0,21.9477,21.9477,21.9,21.9205,322800.0
2011-05-27 15:00:00,32.18,32.25,32.13,32.24,449900.0,21.9137,21.9613,21.8796,21.9545,449900.0
2011-05-27 15:30:00,32.25,32.25,32.2,32.22,1075000.0,21.9613,21.9613,21.9273,21.9409,1075000.0
2011-05-31 09:30:00,33.35,33.35,32.45,32.51,1139600.0,22.7104,22.7104,22.0975,22.1384,1139600.0
2011-05-31 10:00:00,32.51,32.51,32.31,32.38,462900.0,22.1384,22.1384,22.0022,22.0499,462900.0
2011-05-31 10:30:00,32.38,32.43,32.26,32.4,425800.0,22.0499,22.0839,21.9681,22.0635,425800.0
2011-05-31 11:00:00,32.4,32.4,32.25,32.26,397000.0,22.0635,22.0635,21.9613,21.9681,397000.0
2011-05-31 11:30:00,32.25,32.28,32.16,32.18,356700.0,21.9613,21.9818,21.9,21.9137,356700.0
2011-05-31 12:00:00,32.18,32.26,32.14,32.26,279200.0,21.9137,21.9681,21.8864,21.9681,279200.0
2011-05-31 12:30:00,32.25,32.26,32.17,32.22,225100.0,21.9613,21.9681,21.9068,21.9409,225100.0
2011-05-31 13:00:00,32.22,32.24,32.15,32.23,251800.0,21.9409,21.9545,21.8932,21.9477,251800.0
2011-05-31 13:30:00,32.22,32.28,32.21,32.26,246400.0,21.9409,21.9818,21.9341,21.9681,246400.0
2011-05-31 14:00:00,32.25,32.26,32.17,32.24,279100.0,21.9613,21.9681,21.9068,21.9545,279100.0
2011-05-31 14:30:00,32.24,32.24,32.17,32.2,251400.0,21.9545,21.9545,21.9068,21.9273,251400.0
2011-05-31 15:00:00,32.2,32.2,32.11,32.18,502200.0,21.9273,21.9273,21.866,21.9137,502200.0
2011-05-31 15:30:00,32.18,32.42,32.18,32.4,1403300.0,21.9137,22.0771,21.9137,22.0635,1403300.0
2011-06-01 09:30:00,32.49,32.52,32.17,32.19,723200.0,22.1248,22.1452,21.9068,21.9205,723200.0
2011-06-01 10:00:00,32.18,32.21,31.91,31.91,535400.0,21.9137,21.9341,21.7298,21.7298,535400.0
2011-06-01 10:30:00,31.92,31.95,31.75,31.8,448700.0,21.7366,21.757,21.6208,21.6549,448700.0
2011-06-01 11:00:00,31.79,31.8,31.7,31.75,567000.0,21.6481,21.6549,21.5868,21.6208,567000.0
2011-06-01 11:30:00,31.75,31.76,31.61,31.71,810500.0,21.6208,21.6276,21.5255,21.5936,810500.0
2011-06-01 12:00:00,31.7,31.74,31.53,31.57,438300.0,21.5868,21.614,21.471,21.4983,438300.0
2011-06-01 12:30:00,31.57,31.87,31.56,31.67,382800.0,21.4983,21.7026,21.4915,21.5664,382800.0
2011-06-01 13:00:00,31.68,31.7,31.51,31.56,452900.0,21.5732,21.5868,21.4574,21.4915,452900.0
2011-06-01 13:30:00,31.57,31.62,31.54,31.59,599300.0,21.4983,21.5323,21.4778,21.5119,599300.0
2011-06-01 14:00:00,31.6,31.6,31.48,31.49,401300.0,21.5187,21.5187,21.437,21.4438,401300.0
2011-06-01 14:30:00,31.48,31.51,31.43,31.48,478800.0,21.437,21.4574,21.4029,21.437,478800.0
2011-06-01 15:00:00,31.48,31.48,31.26,31.27,638900.0,21.437,21.437,21.2872,21.294,638900.0
2011-06-01 15:30:00,31.26,31.28,31.02,31.1,2050800.0,21.2872,21.3008,21.1237,21.1782,2050800.0
2011-06-02 09:30:00,31.12,31.18,30.95,31.07,988200.0,21.1918,21.2327,21.0761,21.1578,988200.0
2011-06-02 10:00:00,31.07,31.17,31.05,31.11,703900.0,21.1578,21.2259,21.1442,21.185,703900.0
2011-06-02 10:30:00,31.12,31.15,31.05,31.06,541100.0,21.1918,21.2123,21.1442,21.151,541100.0
2011-06-02 11:00:00,31.06,31.07,30.92,30.93,474300.0,21.151,21.1578,21.0556,21.0624,474300.0
2011-06-02 11:30:00,30.93,30.94,30.76,30.84,473800.0,21.0624,21.0693,20.9467,21.0012,473800.0
2011-06-02 12:00:00,30.84,30.94,30.83,30.91,349200.0,21.0012,21.0693,20.9943,21.0488,349200.0
2011-06-02 12:30:00,30.92,30.96,30.82,30.92,285600.0,21.0556,21.0829,20.9875,21.0556,285600.0
2011-06-02 13:00:00,30.93,31.0,30.9,30.95,328600.0,21.0624,21.1101,21.042,21.0761,328600.0
2011-06-02 13:30:00,30.95,30.97,30.81,30.86,542800.0,21.0761,21.0897,20.9807,21.0148,542800.0
2011-06-02 14:00:00,30.85,30.9,30.76,30.79,598400.0,21.008,21.042,20.9467,20.9671,598400.0
2011-06-02 14:30:00,30.79,30.87,30.78,30.83,374000.0,20.9671,21.0216,20.9603,20.9943,374000.0
2011-06-02 15:00:00,30.82,30.87,30.75,30.76,902500.0,20.9875,21.0216,20.9399,20.9467,902500.0
2011-06-02 15:30:00,30.77,30.79,30.64,30.69,1668000.0,20.9535,20.9671,20.865,20.899,1668000.0
2011-06-03 09:30:00,30.36,30.66,30.27,30.54,987100.0,20.6743,20.8786,20.613,20.7969,987100.0
2011-06-03 10:00:00,30.55,30.62,30.46,30.57,630100.0,20.8037,20.8513,20.7424,20.8173,630100.0
2011-06-03 10:30:00,30.57,30.64,30.49,30.54,410200.0,20.8173,20.865,20.7628,20.7969,410200.0
2011-06-03 11:00:00,30.54,30.6,30.44,30.5,417200.0,20.7969,20.8377,20.7288,20.7696,417200.0
2011-06-03 11:30:00,30.49,30.53,30.45,30.48,354500.0,20.7628,20.7901,20.7356,20.756,354500.0
2011-06-03 12:00:00,30.47,30.55,30.47,30.51,366800.0,20.7492,20.8037,20.7492,20.7764,366800.0
2011-06-03 12:30:00,30.52,30.58,30.5,30.57,413500.0,20.7832,20.8241,20.7696,20.8173,413500.0
2011-06-03 13:00:00,30.57,30.58,30.46,30.5,264100.0,20.8173,20.8241,20.7424,20.7696,264100.0
2011-06-03 13:30:00,30.5,30.54,30.44,30.45,230600.0,20.7696,20.7969,20.7288,20.7356,230600.0
2011-06-03 14:00:00,30.44,30.49,30.42,30.47,200100.0,20.7288,20.7628,20.7151,20.7492,200100.0
2011-06-03 14:30:00,30.46,30.51,30.43,30.44,330200.0,20.7424,20.7764,20.722,20.7288,330200.0
2011-06-03 15:00:00,30.43,30.43,30.34,30.38,399200.0,20.722,20.722,20.6607,20.6879,399200.0
2011-06-03 15:30:00,30.38,30.44,30.33,30.38,881000.0,20.6879,20.7288,20.6539,20.6879,881000.0
2011-06-06 09:30:00,30.33,30.54,30.21,30.5,481200.0,20.6539,20.7969,20.5721,20.7696,481200.0
2011-06-06 10:00:00,30.5,30.54,30.42,30.5,331400.0,20.7696,20.7969,20.7151,20.7696,331400.0
2011-06-06 10:30:00,30.5,30.53,30.27,30.28,304000.0,20.7696,20.7901,20.613,20.6198,304000.0
2011-06-06 11:00:00,30.28,30.36,30.25,30.33,264700.0,20.6198,20.6743,20.5994,20.6539,264700.0
2011-06-06 11:30:00,30.32,30.34,30.25,30.34,210700.0,20.647,20.6607,20.5994,20.6607,210700.0
2011-06-06 12:00:00,30.34,30.4,30.33,30.4,156800.0,20.6607,20.7015,20.6539,20.7015,156800.0
2011-06-06 12:30:00,30.4,30.41,30.33,30.35,222300.0,20.7015,20.7083,20.6539,20.6675,222300.0
2011-06-06 13:00:00,30.36,30.38,30.31,30.36,182200.0,20.6743,20.6879,20.6402,20.6743,182200.0
2011-06-06 13:30:00,30.36,30.38,30.3,30.33,296200.0,20.6743,20.6879,20.6334,20.6539,296200.0
2011-06-06 14:00:00,30.33,30.37,30.3,30.33,365900.0,20.6539,20.6811,20.6334,20.6539,365900.0
2011-06-06 14:30:00,30.33,30.37,30.3,30.31,706700.0,20.6539,20.6811,20.6334,20.6402,706700.0
2011-06-06 15:00:00,30.31,30.33,30.26,30.29,755800.0,20.6402,20.6539,20.6062,20.6266,755800.0
2011-06-06 15:30:00,30.28,30.35,30.25,30.25,1166700.0,20.6198,20.6675,20.5994,20.5994,1166700.0
2011-06-07 09:30:00,30.47,30.47,30.3,30.3,666900.0,20.7492,20.7492,20.6334,20.6334,666900.0
2011-06-07 10:00:00,30.3,30.36,30.3,30.31,490600.0,20.6334,20.6743,20.6334,20.6402,490600.0
2011-06-07 10:30:00,30.32,30.32,30.26,30.28,387200.0,20.647,20.647,20.6062,20.6198,387200.0
2011-06-07 11:00:00,30.27,30.31,30.26,30.29,345900.0,20.613,20.6402,20.6062,20.6266,345900.0
2011-06-07 11:30:00,30.3,30.31,30.22,30.24,336700.0,20.6334,20.6402,20.579,20.5926,336700.0
2011-06-07 12:00:00,30.25,30.25,30.2,30.24,273700.0,20.5994,20.5994,20.5653,20.5926,273700.0
2011-06-07 12:30:00,30.24,30.3,30.22,30.3,268300.0,20.5926,20.6334,20.579,20.6334,268300.0
2011-06-07 13:00:00,30.3,30.3,30.16,30.2,333600.0,20.6334,20.6334,20.5381,20.5653,333600.0
2011-06-07 13:30:00,30.2,30.3,30.19,30.25,360200.0,20.5653,20.6334,20.5585,20.5994,360200.0
2011-06-07 14:00:00,30.25,30.27,30.24,30.26,453900.0,20.5994,20.613,20.5926,20.6062,453900.0
2011-06-07 14:30:00,30.26,30.26,30.21,30.24,259900.0,20.6062,20.6062,20.5721,20.5926,259900.0
2011-06-07 15:00:00,30.25,30.25,30.18,30.2,329300.0,20.5994,20.5994,20.5517,20.5653,329300.0
2011-06-07 15:30:00,30.19,30.21,30.08,30.1,1401100.0,20.5585,20.5721,20.4836,20.4972,1401100.0
2011-06-08 09:30:00,30.02,30.09,29.85,29.96,925500.0,20.4428,20.4904,20.327,20.4019,925500.0
2011-06-08 10:00:00,29.97,30.0,29.95,29.98,426500.0,20.4087,20.4291,20.3951,20.4155,426500.0
2011-06-08 10:30:00,29.99,30.01,29.93,30.01,475500.0,20.4223,20.4359,20.3815,20.4359,475500.0
2011-06-08 11:00:00,30.01,30.04,29.96,29.99,372800.0,20.4359,20.4564,20.4019,20.4223,372800.0
2011-06-08 11:30:00,29.99,30.01,29.96,30.0,405900.0,20.4223,20.4359,20.4019,20.4291,405900.0
2011-06-08 12:00:00,30.0,30.0,29.91,29.95,220000.0,20.4291,20.4291,20.3679,20.3951,220000.0
2011-06-08 12:30:00,29.95,29.98,29.91,29.98,262400.0,20.3951,20.4155,20.3679,20.4155,262400.0
2011-06-08 13:00:00,29.98,29.98,29.93,29.97,251800.0,20.4155,20.4155,20.3815,20.4087,251800.0
2011-06-08 13:30:00,29.97,29.98,29.81,29.82,546300.0,20.4087,20.4155,20.2998,20.3066,546300.0
2011-06-08 14:00:00,29.83,29.85,29.69,29.69,593400.0,20.3134,20.327,20.218,20.218,593400.0
2011-06-08 14:30:00,29.7,29.76,29.69,29.73,604600.0,20.2248,20.2657,20.218,20.2453,604600.0
2011-06-08 15:00:00,29.73,29.77,29.66,29.69,949600.0,20.2453,20.2725,20.1976,20.218,949600.0
2011-06-08 15:30:00,29.69,29.81,29.66,29.73,3863900.0,20.218,20.2998,20.1976,20.2453,3863900.0
2011-06-09 09:30:00,29.82,29.91,29.6,29.86,843000.0,20.3066,20.3679,20.1568,20.3338,843000.0
2011-06-09 10:00:00,29.86,30.08,29.85,30.0,1035500.0,20.3338,20.4836,20.327,20.4291,1035500.0
2011-06-09 10:30:00,30.0,30.02,29.94,29.96,384800.0,20.4291,20.4428,20.3883,20.4019,384800.0
2011-06-09 11:00:00,29.96,30.01,29.93,30.01,296100.0,20.4019,20.4359,20.3815,20.4359,296100.0
2011-06-09 11:30:00,30.0,30.06,29.99,30.03,385600.0,20.4291,20.47,20.4223,20.4496,385600.0
2011-06-09 12:00:00,30.04,30.06,30.02,30.05,227800.0,20.4564,20.47,20.4428,20.4632,227800.0
2011-06-09 12:30:00,30.05,30.06,30.02,30.04,298900.0,20.4632,20.47,20.4428,20.4564,298900.0
2011-06-09 13:00:00,30.03,30.04,30.01,30.03,259200.0,20.4496,20.4564,20.4359,20.4496,259200.0
2011-06-09 13:30:00,30.02,30.16,30.02,30.15,457700.0,20.4428,20.5381,20.4428,20.5313,457700.0
2011-06-09 14:00:00,30.14,30.23,30.13,30.21,587600.0,20.5245,20.5858,20.5177,20.5721,587600.0
2011-06-09 14:30:00,30.2,30.23,30.19,30.21,340300.0,20.5653,20.5858,20.5585,20.5721,340300.0
2011-06-09 15:00:00,30.21,30.22,30.18,30.19,238200.0,20.5721,20.579,20.5517,20.5585,238200.0
2011-06-09 15:30:00,30.18,30.2,30.04,30.08,1089500.0,20.5517,20.5653,20.4564,20.4836,1089500.0
2011-06-10 09:30:00,30.0,30.04,29.74,29.74,451400.0,20.4291,20.4564,20.2521,20.2521,451400.0
2011-06-10 10:00:00,29.75,29.78,29.69,29.74,368300.0,20.2589,20.2793,20.218,20.2521,368300.0
2011-06-10 10:30:00,29.74,29.75,29.64,29.7,306900.0,20.2521,20.2589,20.184,20.2248,306900.0
2011-06-10 11:00:00,29.7,29.71,29.6,29.64,374500.0,20.2248,20.2317,20.1568,20.184,374500.0
2011-06-10 11:30:00,29.64,29.68,29.6,29.64,292800.0,20.184,20.2112,20.1568,20.184,292800.0
2011-06-10 12:00:00,29.64,29.68,29.6,29.67,223300.0,20.184,20.2112,20.1568,20.2044,223300.0
2011-06-10 12:30:00,29.67,29.75,29.67,29.74,268000.0,20.2044,20.2589,20.2044,20.2521,268000.0
2011-06-10 13:00:00,29.75,29.75,29.66,29.67,197100.0,20.2589,20.2589,20.1976,20.2044,197100.0
2011-06-10 13:30:00,29.67,29.67,29.53,29.59,209600.0,20.2044,20.2044,20.1091,20.1499,209600.0
2011-06-10 14:00:00,29.6,29.72,29.59,29.68,220000.0,20.1568,20.2385,20.1499,20.2112,220000.0
2011-06-10 14:30:00,29.67,29.74,29.61,29.72,225200.0,20.2044,20.2521,20.1636,20.2385,225200.0
2011-06-10 15:00:00,29.72,29.75,29.65,29.66,213100.0,20.2385,20.2589,20.1908,20.1976,213100.0
2011-06-10 15:30:00,29.66,29.7,29.54,29.55,954500.0,20.1976,20.2248,20.1159,20.1227,954500.0
2011-06-13 09:30:00,29.81,29.85,29.64,29.82,612900.0,20.2998,20.327,20.184,20.3066,612900.0
2011-06-13 10:00:00,29.82,29.86,29.77,29.84,325000.0,20.3066,20.3338,20.2725,20.3202,325000.0
2011-06-13 10:30:00,29.84,29.85,29.78,29.78,181300.0,20.3202,20.327,20.2793,20.2793,181300.0
2011-06-13 11:00:00,29.78,29.78,29.68,29.68,145300.0,20.2793,20.2793,20.2112,20.2112,145300.0
2011-06-13 11:30:00,29.68,29.72,29.58,29.58,240700.0,20.2112,20.2385,20.1431,20.1431,240700.0
2011-06-13 12:00:00,29.59,29.67,29.55,29.56,405000.0,20.1499,20.2044,20.1227,20.1295,405000.0
2011-06-13 12:30:00,29.56,29.6,29.55,29.56,156500.0,20.1295,20.1568,20.1227,20.1295,156500.0
2011-06-13 13:00:00,29.57,29.62,29.52,29.62,435900.0,20.1363,20.1704,20.1023,20.1704,435900.0
2011-06-13 13:30:00,29.61,29.75,29.61,29.75,181300.0,20.1636,20.2589,20.1636,20.2589,181300.0
2011-06-13 14:00:00,29.75,29.85,29.74,29.85,303500.0,20.2589,20.327,20.2521,20.327,303500.0
2011-06-13 14:30:00,29.84,29.92,29.81,29.91,667600.0,20.3202,20.3747,20.2998,20.3679,667600.0
2011-06-13 15:00:00,29.9,29.92,29.84,29.9,580100.0,20.361,20.3747,20.3202,20.361,580100.0
2011-06-13 15:30:00,29.9,29.9,29.79,29.8,1041700.0,20.361,20.361,20.2861,20.2929,1041700.0
2011-06-14 09:30:00,30.0,30.06,29.88,30.02,842500.0,20.4291,20.47,20.3474,20.4428,842500.0
2011-06-14 10:00:00,30.01,30.16,29.98,30.07,525600.0,20.4359,20.5381,20.4155,20.4768,525600.0
2011-06-14 10:30:00,30.07,30.15,29.92,30.14,942800.0,20.4768,20.5313,20.3747,20.5245,942800.0
2011-06-14 11:00:00,30.14,30.22,30.1,30.16,397600.0,20.5245,20.579,20.4972,20.5381,397600.0
2011-06-14 11:30:00,30.16,30.17,30.1,30.16,205800.0,20.5381,20.5449,20.4972,20.5381,205800.0
2011-06-14 12:00:00,30.15,30.16,30.05,30.14,229500.0,20.5313,20.5381,20.4632,20.5245,229500.0
2011-06-14 12:30:00,30.13,30.17,30.09,30.15,244000.0,20.5177,20.5449,20.4904,20.5313,244000.0
2011-06-14 13:00:00,30.14,30.18,30.11,30.16,157000.0,20.5245,20.5517,20.504,20.5381,157000.0
2011-06-14 13:30:00,30.17,30.19,30.14,30.17,174600.0,20.5449,20.5585,20.5245,20.5449,174600.0
2011-06-14 14:00:00,30.17,30.19,30.12,30.14,233500.0,20.5449,20.5585,20.5109,20.5245,233500.0
2011-06-14 14:30:00,30.14,30.27,30.08,30.21,647600.0,20.5245,20.613,20.4836,20.5721,647600.0
2011-06-14 15:00:00,30.22,30.28,30.17,30.18,453000.0,20.579,20.6198,20.5449,20.5517,453000.0
2011-06-14 15:30:00,30.17,30.28,30.17,30.28,1181600.0,20.5449,20.6198,20.5449,20.6198,1181600.0
2011-06-15 09:30:00,30.05,30.07,29.84,29.93,609400.0,20.4632,20.4768,20.3202,20.3815,609400.0
2011-06-15 10:00:00,29.93,30.0,29.9,29.97,282400.0,20.3815,20.4291,20.361,20.4087,282400.0
2011-06-15 10:30:00,29.98,30.02,29.95,29.98,289500.0,20.4155,20.4428,20.3951,20.4155,289500.0
2011-06-15 11:00:00,29.98,30.04,29.94,29.96,215300.0,20.4155,20.4564,20.3883,20.4019,215300.0
2011-06-15 11:30:00,29.97,29.98,29.75,29.85,416700.0,20.4087,20.4155,20.2589,20.327,416700.0
2011-06-15 12:00:00,29.85,29.87,29.55,29.65,269600.0,20.327,20.3406,20.1227,20.1908,269600.0
2011-06-15 12:30:00,29.64,29.71,29.52,29.56,179700.0,20.184,20.2317,20.1023,20.1295,179700.0
2011-06-15 13:00:00,29.55,29.58,29.46,29.5,362600.0,20.1227,20.1431,20.0614,20.0887,362600.0
2011-06-15 13:30:00,29.51,29.64,29.5,29.62,278100.0,20.0955,20.184,20.0887,20.1704,278100.0
2011-06-15 14:00:00,29.63,29.73,29.63,29.65,542000.0,20.1772,20.2453,20.1772,20.1908,542000.0
2011-06-15 14:30:00,29.65,29.75,29.62,29.65,524100.0,20.1908,20.2589,20.1704,20.1908,524100.0
2011-06-15 15:00:00,29.66,29.68,29.55,29.59,429200.0,20.1976,20.2112,20.1227,20.1499,429200.0
2011-06-15 15:30:00,29.6,29.66,29.55,29.57,769900.0,20.1568,20.1976,20.1227,20.1363,769900.0
2011-06-16 09:30:00,29.67,29.78,29.58,29.59,686100.0,20.2044,20.2793,20.1431,20.1499,686100.0
2011-06-16 10:00:00,29.59,29.72,29.42,29.63,357100.0,20.1499,20.2385,20.0342,20.1772,357100.0
2011-06-16 10:30:00,29.63,29.74,29.59,29.72,304200.0,20.1772,20.2521,20.1499,20.2385,304200.0
2011-06-16 11:00:00,29.72,29.89,29.69,29.84,336800.0,20.2385,20.3542,20.218,20.3202,336800.0
2011-06-16 11:30:00,29.84,29.93,29.77,29.8,271500.0,20.3202,20.3815,20.2725,20.2929,271500.0
2011-06-16 12:00:00,29.81,29.86,29.77,29.83,175100.0,20.2998,20.3338,20.2725,20.3134,175100.0
2011-06-16 12:30:00,29.83,29.86,29.81,29.83,173200.0,20.3134,20.3338,20.2998,20.3134,173200.0
2011-06-16 13:00:00,29.83,29.85,29.78,29.8,281700.0,20.3134,20.327,20.2793,20.2929,281700.0
2011-06-16 13:30:00,29.8,29.81,29.69,29.69,328300.0,20.2929,20.2998,20.218,20.218,328300.0
2011-06-16 14:00:00,29.69,29.74,29.43,29.43,1196800.0,20.218,20.2521,20.041,20.041,1196800.0
2011-06-16 14:30:00,29.43,29.43,28.98,29.25,2379600.0,20.041,20.041,19.7345,19.9184,2379600.0
2011-06-16 15:00:00,29.25,29.34,29.22,29.31,984100.0,19.9184,19.9797,19.898,19.9593,984100.0
2011-06-16 15:30:00,29.32,29.57,29.31,29.52,1432100.0,19.9661,20.1363,19.9593,20.1023,1432100.0
2011-06-17 09:30:00,29.86,30.19,29.75,29.99,1336100.0,20.3338,20.5585,20.2589,20.4223,1336100.0
2011-06-17 10:00:00,29.98,30.13,29.97,30.07,539100.0,20.4155,20.5177,20.4087,20.4768,539100.0
2011-06-17 10:30:00,30.07,30.14,30.06,30.12,460800.0,20.4768,20.5245,20.47,20.5109,460800.0
2011-06-17 11:00:00,30.12,30.17,30.08,30.1,370000.0,20.5109,20.5449,20.4836,20.4972,370000.0
2011-06-17 11:30:00,30.1,30.15,30.08,30.11,305800.0,20.4972,20.5313,20.4836,20.504,305800.0
2011-06-17 12:00:00,30.12,30.12,30.02,30.03,305300.0,20.5109,20.5109,20.4428,20.4496,305300.0
2011-06-17 12:30:00,30.04,30.05,29.98,30.01,214000.0,20.4564,20.4632,20.4155,20.4359,214000.0
2011-06-17 13:00:00,30.01,30.03,29.9,29.97,379000.0,20.4359,20.4496,20.361,20.4087,379000.0
2011-06-17 13:30:00,29.98,30.03,29.96,29.97,358200.0,20.4155,20.4496,20.4019,20.4087,358200.0
2011-06-17 14:00:00,29.97,30.09,29.96,30.08,300700.0,20.4087,20.4904,20.4019,20.4836,300700.0
2011-06-17 14:30:00,30.08,30.09,30.05,30.05,256200.0,20.4836,20.4904,20.4632,20.4632,256200.0
2011-06-17 15:00:00,30.06,30.07,29.95,30.04,564300.0,20.47,20.4768,20.3951,20.4564,564300.0
2011-06-17 15:30:00,30.04,30.2,30.02,30.17,2424500.0,20.4564,20.5653,20.4428,20.5449,2424500.0
2011-06-20 09:30:00,30.04,30.2,29.88,30.1,587800.0,20.4564,20.5653,20.3474,20.4972,587800.0
2011-06-20 10:00:00,30.1,30.35,30.1,30.3,512100.0,20.4972,20.6675,20.4972,20.6334,512100.0
2011-06-20 10:30:00,30.3,30.5,30.3,30.5,559800.0,20.6334,20.7696,20.6334,20.7696,559800.0
2011-06-20 11:00:00,30.49,30.63,30.44,30.63,589100.0,20.7628,20.8582,20.7288,20.8582,589100.0
2011-06-20 11:30:00,30.62,30.65,30.52,30.52,357600.0,20.8513,20.8718,20.7832,20.7832,357600.0
2011-06-20 12:00:00,30.52,30.63,30.49,30.63,243700.0,20.7832,20.8582,20.7628,20.8582,243700.0
2011-06-20 12:30:00,30.62,30.66,30.59,30.61,292100.0,20.8513,20.8786,20.8309,20.8445,292100.0
2011-06-20 13:00:00,30.61,30.61,30.52,30.53,211600.0,20.8445,20.8445,20.7832,20.7901,211600.0
2011-06-20 13:30:00,30.53,30.53,30.42,30.44,175100.0,20.7901,20.7901,20.7151,20.7288,175100.0
2011-06-20 14:00:00,30.43,30.45,30.37,30.38,186700.0,20.722,20.7356,20.6811,20.6879,186700.0
2011-06-20 14:30:00,30.39,30.44,30.38,30.42,279600.0,20.6947,20.7288,20.6879,20.7151,279600.0
2011-06-20 15:00:00,30.41,30.44,30.35,30.37,219400.0,20.7083,20.7288,20.6675,20.6811,219400.0
2011-06-20 15:30:00,30.38,30.44,30.36,30.44,672700.0,20.6879,20.7288,20.6743,20.7288,672700.0
2011-06-21 09:30:00,30.79,30.8,30.58,30.7,460200.0,20.9671,20.9739,20.8241,20.9058,460200.0
2011-06-21 10:00:00,30.69,30.8,30.61,30.79,374800.0,20.899,20.9739,20.8445,20.9671,374800.0
2011-06-21 10:30:00,30.79,30.8,30.71,30.8,343900.0,20.9671,20.9739,20.9126,20.9739,343900.0
2011-06-21 11:00:00,30.79,30.83,30.71,30.76,515700.0,20.9671,20.9943,20.9126,20.9467,515700.0
2011-06-21 11:30:00,30.77,30.83,30.71,30.83,380900.0,20.9535,20.9943,20.9126,20.9943,380900.0
2011-06-21 12:00:00,30.83,30.89,30.81,30.87,221500.0,20.9943,21.0352,20.9807,21.0216,221500.0
2011-06-21 12:30:00,30.87,30.92,30.83,30.89,310500.0,21.0216,21.0556,20.9943,21.0352,310500.0
2011-06-21 13:00:00,30.89,30.9,30.69,30.7,409100.0,21.0352,21.042,20.899,20.9058,409100.0
2011-06-21 13:30:00,30.69,30.7,30.59,30.6,368200.0,20.899,20.9058,20.8309,20.8377,368200.0
2011-06-21 14:00:00,30.6,30.61,30.56,30.57,281000.0,20.8377,20.8445,20.8105,20.8173,281000.0
2011-06-21 14:30:00,30.58,30.66,30.57,30.62,349300.0,20.8241,20.8786,20.8173,20.8513,349300.0
2011-06-21 15:00:00,30.62,30.64,30.57,30.59,343300.0,20.8513,20.865,20.8173,20.8309,343300.0
2011-06-21 15:30:00,30.6,30.6,30.5,30.56,706300.0,20.8377,20.8377,20.7696,20.8105,706300.0
2011-06-22 09:30:00,30.46,30.55,30.38,30.44,342400.0,20.7424,20.8037,20.6879,20.7288,342400.0
2011-06-22 10:00:00,30.44,30.55,30.39,30.43,253800.0,20.7288,20.8037,20.6947,20.722,253800.0
2011-06-22 10:30:00,30.43,30.55,30.42,30.53,199900.0,20.722,20.8037,20.7151,20.7901,199900.0
2011-06-22 11:00:00,30.53,30.64,30.51,30.63,307300.0,20.7901,20.865,20.7764,20.8582,307300.0
2011-06-22 11:30:00,30.63,30.73,30.62,30.7,233800.0,20.8582,20.9262,20.8513,20.9058,233800.0
2011-06-22 12:00:00,30.7,30.71,30.66,30.68,201500.0,20.9058,20.9126,20.8786,20.8922,201500.0
2011-06-22 12:30:00,30.68,30.68,30.58,30.65,137400.0,20.8922,20.8922,20.8241,20.8718,137400.0
2011-06-22 13:00:00,30.66,30.66,30.51,30.51,187300.0,20.8786,20.8786,20.7764,20.7764,187300.0
2011-06-22 13:30:00,30.52,30.55,30.49,30.5,184600.0,20.7832,20.8037,20.7628,20.7696,184600.0
2011-06-22 14:00:00,30.5,30.51,30.43,30.44,255100.0,20.7696,20.7764,20.722,20.7288,255100.0
2011-06-22 14:30:00,30.45,30.45,30.34,30.35,206900.0,20.7356,20.7356,20.6607,20.6675,206900.0
2011-06-22 15:00:00,30.35,30.42,30.34,30.39,196200.0,20.6675,20.7151,20.6607,20.6947,196200.0
2011-06-22 15:30:00,30.39,30.39,30.27,30.31,675600.0,20.6947,20.6947,20.613,20.6402,675600.0
2011-06-23 09:30:00,29.92,29.95,29.5,29.62,608600.0,20.3747,20.3951,20.0887,20.1704,608600.0
2011-06-23 10:00:00,29.63,29.67,29.32,29.49,574000.0,20.1772,20.2044,19.9661,20.0818,574000.0
2011-06-23 10:30:00,29.49,29.53,29.38,29.42,619000.0,20.0818,20.1091,20.0069,20.0342,619000.0
2011-06-23 11:00:00,29.42,29.46,29.4,29.46,352800.0,20.0342,20.0614,20.0206,20.0614,352800.0
2011-06-23 11:30:00,29.45,29.51,29.4,29.41,274000.0,20.0546,20.0955,20.0206,20.0274,274000.0
2011-06-23 12:00:00,29.4,29.47,29.31,29.34,476300.0,20.0206,20.0682,19.9593,19.9797,476300.0
2011-06-23 12:30:00,29.34,29.45,29.33,29.43,344300.0,19.9797,20.0546,19.9729,20.041,344300.0
2011-06-23 13:00:00,29.43,29.45,29.4,29.4,304400.0,20.041,20.0546,20.0206,20.0206,304400.0
2011-06-23 13:30:00,29.41,29.43,29.31,29.35,321100.0,20.0274,20.041,19.9593,19.9865,321100.0
2011-06-23 14:00:00,29.35,29.37,29.3,29.35,331000.0,19.9865,20.0001,19.9525,19.9865,331000.0
2011-06-23 14:30:00,29.35,29.54,29.32,29.53,859600.0,19.9865,20.1159,19.9661,20.1091,859600.0
2011-06-23 15:00:00,29.53,29.54,29.42,29.42,825300.0,20.1091,20.1159,20.0342,20.0342,825300.0
2011-06-23 15:30:00,29.42,29.52,29.35,29.51,1438800.0,20.0342,20.1023,19.9865,20.0955,1438800.0
2011-06-24 09:30:00,29.56,29.7,29.49,29.5,502600.0,20.1295,20.2248,20.0818,20.0887,502600.0
2011-06-24 10:00:00,29.5,29.65,29.4,29.45,439300.0,20.0887,20.1908,20.0206,20.0546,439300.0
2011-06-24 10:30:00,29.45,29.57,29.4,29.47,157900.0,20.0546,20.1363,20.0206,20.0682,157900.0
2011-06-24 11:00:00,29.47,29.6,29.47,29.58,202600.0,20.0682,20.1568,20.0682,20.1431,202600.0
2011-06-24 11:30:00,29.57,29.61,29.54,29.56,194300.0,20.1363,20.1636,20.1159,20.1295,194300.0
2011-06-24 12:00:00,29.55,29.6,29.53,29.54,159700.0,20.1227,20.1568,20.1091,20.1159,159700.0
2011-06-24 12:30:00,29.54,29.61,29.45,29.46,200100.0,20.1159,20.1636,20.0546,20.0614,200100.0
2011-06-24 13:00:00,29.46,29.46,29.37,29.41,215400.0,20.0614,20.0614,20.0001,20.0274,215400.0
2011-06-24 13:30:00,29.42,29.55,29.39,29.55,253400.0,20.0342,20.1227,20.0137,20.1227,253400.0
2011-06-24 14:00:00,29.55,29.58,29.51,29.55,408200.0,20.1227,20.1431,20.0955,20.1227,408200.0
2011-06-24 14:30:00,29.55,29.64,29.54,29.56,345100.0,20.1227,20.184,20.1159,20.1295,345100.0
2011-06-24 15:00:00,29.57,29.57,29.51,29.51,379900.0,20.1363,20.1363,20.0955,20.0955,379900.0
2011-06-24 15:30:00,29.51,29.59,29.33,29.33,1847600.0,20.0955,20.1499,19.9729,19.9729,1847600.0
2011-06-27 09:30:00,29.52,29.66,29.41,29.58,562900.0,20.1023,20.1976,20.0274,20.1431,562900.0
2011-06-27 10:00:00,29.59,29.69,29.5,29.69,234400.0,20.1499,20.218,20.0887,20.218,234400.0
2011-06-27 10:30:00,29.69,29.72,29.63,29.71,289700.0,20.218,20.2385,20.1772,20.2317,289700.0
2011-06-27 11:00:00,29.71,29.74,29.55,29.56,155000.0,20.2317,20.2521,20.1227,20.1295,155000.0
2011-06-27 11:30:00,29.55,29.63,29.55,29.6,116800.0,20.1227,20.1772,20.1227,20.1568,116800.0
2011-06-27 12:00:00,29.6,29.6,29.47,29.49,147000.0,20.1568,20.1568,20.0682,20.0818,147000.0
2011-06-27 12:30:00,29.49,29.49,29.44,29.45,113600.0,20.0818,20.0818,20.0478,20.0546,113600.0
2011-06-27 13:00:00,29.45,29.51,29.44,29.45,105600.0,20.0546,20.0955,20.0478,20.0546,105600.0
2011-06-27 13:30:00,29.45,29.49,29.44,29.46,124100.0,20.0546,20.0818,20.0478,20.0614,124100.0
2011-06-27 14:00:00,29.46,29.61,29.46,29.61,149400.0,20.0614,20.1636,20.0614,20.1636,149400.0
2011-06-27 14:30:00,29.61,29.65,29.55,29.58,264700.0,20.1636,20.1908,20.1227,20.1431,264700.0
2011-06-27 15:00:00,29.58,29.66,29.57,29.63,379300.0,20.1431,20.1976,20.1363,20.1772,379300.0
2011-06-27 15:30:00,29.62,29.66,29.59,29.62,922800.0,20.1704,20.1976,20.1499,20.1704,922800.0
2011-06-28 09:30:00,29.78,29.78,29.49,29.55,441300.0,20.2793,20.2793,20.0818,20.1227,441300.0
2011-06-28 10:00:00,29.54,29.68,29.5,29.67,299200.0,20.1159,20.2112,20.0887,20.2044,299200.0
2011-06-28 10:30:00,29.68,29.71,29.65,29.65,323000.0,20.2112,20.2317,20.1908,20.1908,323000.0
2011-06-28 11:00:00,29.65,29.66,29.55,29.58,421100.0,20.1908,20.1976,20.1227,20.1431,421100.0
2011-06-28 11:30:00,29.58,29.59,29.54,29.59,212400.0,20.1431,20.1499,20.1159,20.1499,212400.0
2011-06-28 12:00:00,29.59,29.66,29.55,29.56,299500.0,20.1499,20.1976,20.1227,20.1295,299500.0
2011-06-28 12:30:00,29.56,29.59,29.47,29.52,258800.0,20.1295,20.1499,20.0682,20.1023,258800.0
2011-06-28 13:00:00,29.52,29.6,29.52,29.6,160900.0,20.1023,20.1568,20.1023,20.1568,160900.0
2011-06-28 13:30:00,29.6,29.61,29.56,29.59,186900.0,20.1568,20.1636,20.1295,20.1499,186900.0
2011-06-28 14:00:00,29.6,29.61,29.51,29.57,225700.0,20.1568,20.1636,20.0955,20.1363,225700.0
2011-06-28 14:30:00,29.57,29.58,29.51,29.53,253000.0,20.1363,20.1431,20.0955,20.1091,253000.0
2011-06-28 15:00:00,29.53,29.54,29.49,29.53,258500.0,20.1091,20.1159,20.0818,20.1091,258500.0
2011-06-28 15:30:00,29.53,29.61,29.52,29.59,753400.0,20.1091,20.1636,20.1023,20.1499,753400.0
2011-06-29 09:30:00,29.86,29.95,29.66,29.74,436500.0,20.3338,20.3951,20.1976,20.2521,436500.0
2011-06-29 10:00:00,29.74,30.0,29.67,29.99,315000.0,20.2521,20.4291,20.2044,20.4223,315000.0
2011-06-29 10:30:00,29.98,30.15,29.96,30.13,486800.0,20.4155,20.5313,20.4019,20.5177,486800.0
2011-06-29 11:00:00,30.12,30.21,30.08,30.15,354200.0,20.5109,20.5721,20.4836,20.5313,354200.0
2011-06-29 11:30:00,30.15,30.2,30.14,30.2,391900.0,20.5313,20.5653,20.5245,20.5653,391900.0
2011-06-29 12:00:00,30.19,30.26,30.18,30.22,191900.0,20.5585,20.6062,20.5517,20.579,191900.0
2011-06-29 12:30:00,30.21,30.26,30.19,30.24,144400.0,20.5721,20.6062,20.5585,20.5926,144400.0
2011-06-29 13:00:00,30.25,30.31,30.22,30.3,182100.0,20.5994,20.6402,20.579,20.6334,182100.0
2011-06-29 13:30:00,30.3,30.33,30.2,30.21,163200.0,20.6334,20.6539,20.5653,20.5721,163200.0
2011-06-29 14:00:00,30.21,30.24,30.15,30.2,247800.0,20.5721,20.5926,20.5313,20.5653,247800.0
2011-06-29 14:30:00,30.19,30.26,30.16,30.25,253000.0,20.5585,20.6062,20.5381,20.5994,253000.0
2011-06-29 15:00:00,30.24,30.3,30.23,30.26,294300.0,20.5926,20.6334,20.5858,20.6062,294300.0
2011-06-29 15:30:00,30.25,30.38,30.25,30.32,966600.0,20.5994,20.6879,20.5994,20.647,966600.0
2011-06-30 09:30:00,30.35,30.44,30.07,30.17,523400.0,20.6675,20.7288,20.4768,20.5449,523400.0
2011-06-30 10:00:00,30.18,30.24,30.11,30.2,338400.0,20.5517,20.5926,20.504,20.5653,338400.0
2011-06-30 10:30:00,30.19,30.24,30.12,30.23,487200.0,20.5585,20.5926,20.5109,20.5858,487200.0
2011-06-30 11:00:00,30.24,30.27,30.22,30.23,405900.0,20.5926,20.613,20.579,20.5858,405900.0
2011-06-30 11:30:00,30.22,30.28,30.21,30.23,474000.0,20.579,20.6198,20.5721,20.5858,474000.0
2011-06-30 12:00:00,30.24,30.24,30.17,30.21,218700.0,20.5926,20.5926,20.5449,20.5721,218700.0
2011-06-30 12:30:00,30.2,30.2,30.12,30.12,458500.0,20.5653,20.5653,20.5109,20.5109,458500.0
2011-06-30 13:00:00,30.12,30.21,30.12,30.21,325500.0,20.5109,20.5721,20.5109,20.5721,325500.0
2011-06-30 13:30:00,30.21,30.21,30.13,30.15,302500.0,20.5721,20.5721,20.5177,20.5313,302500.0
2011-06-30 14:00:00,30.15,30.16,30.08,30.08,259900.0,20.5313,20.5381,20.4836,20.4836,259900.0
2011-06-30 14:30:00,30.09,30.11,30.0,30.01,353900.0,20.4904,20.504,20.4291,20.4359,353900.0
2011-06-30 15:00:00,30.01,30.13,29.99,30.11,436900.0,20.4359,20.5177,20.4223,20.504,436900.0
2011-06-30 15:30:00,30.11,30.2,30.1,30.12,1303600.0,20.504,20.5653,20.4972,20.5109,1303600.0
2011-07-01 09:30:00,30.43,30.46,30.09,30.22,619100.0,20.722,20.7424,20.4904,20.579,619100.0
2011-07-01 10:00:00,30.23,30.53,30.23,30.47,675600.0,20.5858,20.7901,20.5858,20.7492,675600.0
2011-07-01 10:30:00,30.48,30.6,30.45,30.51,329100.0,20.756,20.8377,20.7356,20.7764,329100.0
2011-07-01 11:00:00,30.51,30.51,30.37,30.39,248900.0,20.7764,20.7764,20.6811,20.6947,248900.0
2011-07-01 11:30:00,30.39,30.45,30.39,30.42,188000.0,20.6947,20.7356,20.6947,20.7151,188000.0
2011-07-01 12:00:00,30.42,30.45,30.36,30.45,222600.0,20.7151,20.7356,20.6743,20.7356,222600.0
2011-07-01 12:30:00,30.44,30.47,30.41,30.47,82800.0,20.7288,20.7492,20.7083,20.7492,82800.0
2011-07-01 13:00:00,30.46,30.55,30.44,30.49,152900.0,20.7424,20.8037,20.7288,20.7628,152900.0
2011-07-01 13:30:00,30.5,30.58,30.5,30.57,141800.0,20.7696,20.8241,20.7696,20.8173,141800.0
2011-07-01 14:00:00,30.56,30.63,30.56,30.61,248100.0,20.8105,20.8582,20.8105,20.8445,248100.0
2011-07-01 14:30:00,30.6,30.67,30.58,30.67,197000.0,20.8377,20.8854,20.8241,20.8854,197000.0
2011-07-01 15:00:00,30.67,30.68,30.65,30.67,190800.0,20.8854,20.8922,20.8718,20.8854,190800.0
2011-07-01 15:30:00,30.67,30.89,30.66,30.81,1244000.0,20.8854,21.0352,20.8786,20.9807,1244000.0
2011-07-05 09:30:00,30.88,31.0,30.5,30.82,580500.0,21.0284,21.1101,20.7696,20.9875,580500.0
2011-07-05 10:00:00,30.81,30.91,30.7,30.79,439100.0,20.9807,21.0488,20.9058,20.9671,439100.0
2011-07-05 10:30:00,30.78,30.96,30.77,30.83,386100.0,20.9603,21.0829,20.9535,20.9943,386100.0
2011-07-05 11:00:00,30.83,30.87,30.79,30.82,315900.0,20.9943,21.0216,20.9671,20.9875,315900.0
2011-07-05 11:30:00,30.82,30.9,30.75,30.9,349800.0,20.9875,21.042,20.9399,21.042,349800.0
2011-07-05 12:00:00,30.9,30.93,30.79,30.84,208300.0,21.042,21.0624,20.9671,21.0012,208300.0
2011-07-05 12:30:00,30.84,30.92,30.82,30.86,187200.0,21.0012,21.0556,20.9875,21.0148,187200.0
2011-07-05 13:00:00,30.85,30.97,30.84,30.94,239800.0,21.008,21.0897,21.0012,21.0693,239800.0
2011-07-05 13:30:00,30.94,30.99,30.89,30.97,273400.0,21.0693,21.1033,21.0352,21.0897,273400.0
2011-07-05 14:00:00,30.98,31.0,30.78,30.83,377700.0,21.0965,21.1101,20.9603,20.9943,377700.0
2011-07-05 14:30:00,30.83,30.93,30.8,30.91,263200.0,20.9943,21.0624,20.9739,21.0488,263200.0
2011-07-05 15:00:00,30.91,31.03,30.87,31.02,512500.0,21.0488,21.1305,21.0216,21.1237,512500.0
2011-07-05 15:30:00,31.01,31.02,30.94,31.0,1133600.0,21.1169,21.1237,21.0693,21.1101,1133600.0
2011-07-06 09:30:00,30.91,31.0,30.56,30.65,357400.0,21.0488,21.1101,20.8105,20.8718,357400.0
2011-07-06 10:00:00,30.65,30.7,30.45,30.49,404300.0,20.8718,20.9058,20.7356,20.7628,404300.0
2011-07-06 10:30:00,30.5,30.6,30.5,30.6,235400.0,20.7696,20.8377,20.7696,20.8377,235400.0
2011-07-06 11:00:00,30.6,30.74,30.58,30.7,251600.0,20.8377,20.9331,20.8241,20.9058,251600.0
2011-07-06 11:30:00,30.7,30.75,30.66,30.67,224100.0,20.9058,20.9399,20.8786,20.8854,224100.0
2011-07-06 12:00:00,30.66,30.7,30.6,30.63,240100.0,20.8786,20.9058,20.8377,20.8582,240100.0
2011-07-06 12:30:00,30.62,30.71,30.62,30.7,164200.0,20.8513,20.9126,20.8513,20.9058,164200.0
2011-07-06 13:00:00,30.7,30.71,30.62,30.64,165700.0,20.9058,20.9126,20.8513,20.865,165700.0
2011-07-06 13:30:00,30.64,30.68,30.62,30.67,263600.0,20.865,20.8922,20.8513,20.8854,263600.0
2011-07-06 14:00:00,30.68,30.68,30.62,30.63,204200.0,20.8922,20.8922,20.8513,20.8582,204200.0
2011-07-06 14:30:00,30.62,30.67,30.62,30.63,256800.0,20.8513,20.8854,20.8513,20.8582,256800.0
2011-07-06 15:00:00,30.64,30.68,30.63,30.67,284900.0,20.865,20.8922,20.8582,20.8854,284900.0
2011-07-06 15:30:00,30.67,30.75,30.66,30.74,946600.0,20.8854,20.9399,20.8786,20.9331,946600.0
2011-07-07 09:30:00,31.12,31.12,30.86,30.88,814600.0,21.1918,21.1918,21.0148,21.0284,814600.0
2011-07-07 10:00:00,30.88,30.91,30.67,30.74,919100.0,21.0284,21.0488,20.8854,20.9331,919100.0
2011-07-07 10:30:00,30.74,30.85,30.66,30.7,339500.0,20.9331,21.008,20.8786,20.9058,339500.0
2011-07-07 11:00:00,30.7,30.74,30.57,30.67,528500.0,20.9058,20.9331,20.8173,20.8854,528500.0
2011-07-07 11:30:00,30.67,30.67,30.59,30.6,328600.0,20.8854,20.8854,20.8309,20.8377,328600.0
2011-07-07 12:00:00,30.61,30.67,30.6,30.66,160300.0,20.8445,20.8854,20.8377,20.8786,160300.0
2011-07-07 12:30:00,30.65,30.67,30.52,30.56,322100.0,20.8718,20.8854,20.7832,20.8105,322100.0
2011-07-07 13:00:00,30.57,30.65,30.56,30.56,517400.0,20.8173,20.8718,20.8105,20.8105,517400.0
2011-07-07 13:30:00,30.56,30.61,30.56,30.57,430200.0,20.8105,20.8445,20.8105,20.8173,430200.0
2011-07-07 14:00:00,30.57,30.61,30.55,30.59,309400.0,20.8173,20.8445,20.8037,20.8309,309400.0
2011-07-07 14:30:00,30.58,30.62,30.57,30.59,314600.0,20.8241,20.8513,20.8173,20.8309,314600.0
2011-07-07 15:00:00,30.59,30.6,30.49,30.51,450000.0,20.8309,20.8377,20.7628,20.7764,450000.0
2011-07-07 15:30:00,30.5,30.51,30.38,30.45,1456000.0,20.7696,20.7764,20.6879,20.7356,1456000.0
2011-07-08 09:30:00,30.45,31.0,30.43,30.61,1379200.0,20.7356,21.1101,20.722,20.8445,1379200.0
2011-07-08 10:00:00,30.62,30.69,30.56,30.6,721300.0,20.8513,20.899,20.8105,20.8377,721300.0
2011-07-08 10:30:00,30.61,30.7,30.52,30.52,1107300.0,20.8445,20.9058,20.7832,20.7832,1107300.0
2011-07-08 11:00:00,30.52,30.52,30.31,30.42,631000.0,20.7832,20.7832,20.6402,20.7151,631000.0
2011-07-08 11:30:00,30.42,30.65,30.31,30.64,1001100.0,20.7151,20.8718,20.6402,20.865,1001100.0
2011-07-08 12:00:00,30.64,30.66,30.57,30.6,939100.0,20.865,20.8786,20.8173,20.8377,939100.0
2011-07-08 12:30:00,30.6,30.77,30.6,30.76,540300.0,20.8377,20.9535,20.8377,20.9467,540300.0
2011-07-08 13:00:00,30.75,30.76,30.67,30.74,380800.0,20.9399,20.9467,20.8854,20.9331,380800.0
2011-07-08 13:30:00,30.75,30.9,30.74,30.86,598400.0,20.9399,21.042,20.9331,21.0148,598400.0
2011-07-08 14:00:00,30.86,30.89,30.74,30.78,340500.0,21.0148,21.0352,20.9331,20.9603,340500.0
2011-07-08 14:30:00,30.78,30.94,30.78,30.9,456900.0,20.9603,21.0693,20.9603,21.042,456900.0
2011-07-08 15:00:00,30.89,30.99,30.86,30.87,900300.0,21.0352,21.1033,21.0148,21.0216,900300.0
2011-07-08 15:30:00,30.88,31.06,30.85,31.03,1254800.0,21.0284,21.151,21.008,21.1305,1254800.0
2011-07-11 09:30:00,30.77,30.84,30.47,30.71,799100.0,20.9535,21.0012,20.7492,20.9126,799100.0
2011-07-11 10:00:00,30.7,30.72,30.62,30.68,386800.0,20.9058,20.9194,20.8513,20.8922,386800.0
2011-07-11 10:30:00,30.67,30.8,30.59,30.59,512200.0,20.8854,20.9739,20.8309,20.8309,512200.0
2011-07-11 11:00:00,30.59,30.7,30.59,30.63,232800.0,20.8309,20.9058,20.8309,20.8582,232800.0
2011-07-11 11:30:00,30.63,30.73,30.6,30.61,235400.0,20.8582,20.9262,20.8377,20.8445,235400.0
2011-07-11 12:00:00,30.61,30.61,30.55,30.58,136500.0,20.8445,20.8445,20.8037,20.8241,136500.0
2011-07-11 12:30:00,30.59,30.59,30.46,30.53,179300.0,20.8309,20.8309,20.7424,20.7901,179300.0
2011-07-11 13:00:00,30.54,30.54,30.42,30.47,233700.0,20.7969,20.7969,20.7151,20.7492,233700.0
2011-07-11 13:30:00,30.46,30.51,30.44,30.51,156500.0,20.7424,20.7764,20.7288,20.7764,156500.0
2011-07-11 14:00:00,30.5,30.54,30.44,30.47,174200.0,20.7696,20.7969,20.7288,20.7492,174200.0
2011-07-11 14:30:00,30.46,30.5,30.4,30.42,275600.0,20.7424,20.7696,20.7015,20.7151,275600.0
2011-07-11 15:00:00,30.42,30.47,30.38,30.46,320000.0,20.7151,20.7492,20.6879,20.7424,320000.0
2011-07-11 15:30:00,30.46,30.54,30.44,30.52,827100.0,20.7424,20.7969,20.7288,20.7832,827100.0
2011-07-12 09:30:00,30.39,30.83,30.39,30.79,558400.0,20.6947,20.9943,20.6947,20.9671,558400.0
2011-07-12 10:00:00,30.78,31.0,30.75,30.99,551900.0,20.9603,21.1101,20.9399,21.1033,551900.0
2011-07-12 10:30:00,30.99,31.0,30.8,30.8,386400.0,21.1033,21.1101,20.9739,20.9739,386400.0
2011-07-12 11:00:00,30.8,30.84,30.63,30.72,341500.0,20.9739,21.0012,20.8582,20.9194,341500.0
2011-07-12 11:30:00,30.72,30.78,30.68,30.76,214600.0,20.9194,20.9603,20.8922,20.9467,214600.0
2011-07-12 12:00:00,30.76,30.83,30.71,30.72,134200.0,20.9467,20.9943,20.9126,20.9194,134200.0
2011-07-12 12:30:00,30.71,30.78,30.7,30.75,203500.0,20.9126,20.9603,20.9058,20.9399,203500.0
2011-07-12 13:00:00,30.74,30.79,30.69,30.72,289400.0,20.9331,20.9671,20.899,20.9194,289400.0
2011-07-12 13:30:00,30.72,30.91,30.71,30.89,308100.0,20.9194,21.0488,20.9126,21.0352,308100.0
2011-07-12 14:00:00,30.9,31.0,30.86,30.99,524100.0,21.042,21.1101,21.0148,21.1033,524100.0
2011-07-12 14:30:00,30.99,31.0,30.88,30.97,395600.0,21.1033,21.1101,21.0284,21.0897,395600.0
2011-07-12 15:00:00,30.97,31.0,30.89,30.95,490700.0,21.0897,21.1101,21.0352,21.0761,490700.0
2011-07-12 15:30:00,30.94,30.97,30.79,30.8,993400.0,21.0693,21.0897,20.9671,20.9739,993400.0
2011-07-13 09:30:00,30.93,31.0,30.67,30.8,521700.0,21.0624,21.1101,20.8854,20.9739,521700.0
2011-07-13 10:00:00,30.8,31.0,30.77,30.9,582300.0,20.9739,21.1101,20.9535,21.042,582300.0
2011-07-13 10:30:00,30.91,31.05,30.91,31.05,339300.0,21.0488,21.1442,21.0488,21.1442,339300.0
2011-07-13 11:00:00,31.05,31.13,30.96,30.97,482900.0,21.1442,21.1986,21.0829,21.0897,482900.0
2011-07-13 11:30:00,30.97,30.97,30.79,30.79,500500.0,21.0897,21.0897,20.9671,20.9671,500500.0
2011-07-13 12:00:00,30.8,30.81,30.76,30.8,365400.0,20.9739,20.9807,20.9467,20.9739,365400.0
2011-07-13 12:30:00,30.79,30.84,30.74,30.75,310200.0,20.9671,21.0012,20.9331,20.9399,310200.0
2011-07-13 13:00:00,30.75,30.76,30.6,30.63,261400.0,20.9399,20.9467,20.8377,20.8582,261400.0
2011-07-13 13:30:00,30.63,30.67,30.6,30.63,168100.0,20.8582,20.8854,20.8377,20.8582,168100.0
2011-07-13 14:00:00,30.62,30.66,30.56,30.59,346400.0,20.8513,20.8786,20.8105,20.8309,346400.0
2011-07-13 14:30:00,30.59,30.64,30.56,30.62,203800.0,20.8309,20.865,20.8105,20.8513,203800.0
2011-07-13 15:00:00,30.62,30.67,30.43,30.51,461500.0,20.8513,20.8854,20.722,20.7764,461500.0
2011-07-13 15:30:00,30.51,30.51,30.42,30.45,1173500.0,20.7764,20.7764,20.7151,20.7356,1173500.0
2011-07-14 09:30:00,30.57,30.79,30.4,30.63,538700.0,20.8173,20.9671,20.7015,20.8582,538700.0
2011-07-14 10:00:00,30.64,30.74,30.56,30.57,387200.0,20.865,20.9331,20.8105,20.8173,387200.0
2011-07-14 10:30:00,30.57,30.57,30.17,30.2,725300.0,20.8173,20.8173,20.5449,20.5653,725300.0
2011-07-14 11:00:00,30.2,30.32,30.19,30.3,542300.0,20.5653,20.647,20.5585,20.6334,542300.0
2011-07-14 11:30:00,30.29,30.34,30.24,30.29,202100.0,20.6266,20.6607,20.5926,20.6266,202100.0
2011-07-14 12:00:00,30.29,30.3,30.2,30.22,210600.0,20.6266,20.6334,20.5653,20.579,210600.0
2011-07-14 12:30:00,30.22,30.28,30.1,30.11,303600.0,20.579,20.6198,20.4972,20.504,303600.0
2011-07-14 13:00:00,30.11,30.12,29.96,30.12,549000.0,20.504,20.5109,20.4019,20.5109,549000.0
2011-07-14 13:30:00,30.11,30.22,30.11,30.16,524700.0,20.504,20.579,20.504,20.5381,524700.0
2011-07-14 14:00:00,30.17,30.3,30.17,30.22,278900.0,20.5449,20.6334,20.5449,20.579,278900.0
2011-07-14 14:30:00,30.21,30.24,30.07,30.1,225100.0,20.5721,20.5926,20.4768,20.4972,225100.0
2011-07-14 15:00:00,30.1,30.12,29.98,30.01,487000.0,20.4972,20.5109,20.4155,20.4359,487000.0
2011-07-14 15:30:00,30.01,30.04,29.81,29.9,1657100.0,20.4359,20.4564,20.2998,20.361,1657100.0
2011-07-15 09:30:00,29.94,30.27,29.94,30.2,977300.0,20.3883,20.613,20.3883,20.5653,977300.0
2011-07-15 10:00:00,30.19,30.3,30.06,30.13,532100.0,20.5585,20.6334,20.47,20.5177,532100.0
2011-07-15 10:30:00,30.14,30.14,30.0,30.04,275300.0,20.5245,20.5245,20.4291,20.4564,275300.0
2011-07-15 11:00:00,30.04,30.2,30.02,30.15,221100.0,20.4564,20.5653,20.4428,20.5313,221100.0
2011-07-15 11:30:00,30.16,30.26,30.15,30.16,242400.0,20.5381,20.6062,20.5313,20.5381,242400.0
2011-07-15 12:00:00,30.16,30.34,30.14,30.21,380700.0,20.5381,20.6607,20.5245,20.5721,380700.0
2011-07-15 12:30:00,30.22,30.22,30.11,30.14,112400.0,20.579,20.579,20.504,20.5245,112400.0
2011-07-15 13:00:00,30.14,30.25,30.09,30.21,205900.0,20.5245,20.5994,20.4904,20.5721,205900.0
2011-07-15 13:30:00,30.2,30.21,30.09,30.1,111500.0,20.5653,20.5721,20.4904,20.4972,111500.0
2011-07-15 14:00:00,30.1,30.2,30.1,30.11,144500.0,20.4972,20.5653,20.4972,20.504,144500.0
2011-07-15 14:30:00,30.11,30.2,30.09,30.12,182400.0,20.504,20.5653,20.4904,20.5109,182400.0
2011-07-15 15:00:00,30.12,30.27,30.1,30.27,272400.0,20.5109,20.613,20.4972,20.613,272400.0
2011-07-15 15:30:00,30.27,30.33,30.24,30.3,704100.0,20.613,20.6539,20.5926,20.6334,704100.0
2011-07-18 09:30:00,30.09,30.2,30.0,30.05,321000.0,20.4904,20.5653,20.4291,20.4632,321000.0
2011-07-18 10:00:00,30.06,30.06,29.83,29.93,262900.0,20.47,20.47,20.3134,20.3815,262900.0
2011-07-18 10:30:00,29.92,29.96,29.87,29.93,433900.0,20.3747,20.4019,20.3406,20.3815,433900.0
2011-07-18 11:00:00,29.92,29.92,29.85,29.86,339000.0,20.3747,20.3747,20.327,20.3338,339000.0
2011-07-18 11:30:00,29.86,29.89,29.75,29.75,621800.0,20.3338,20.3542,20.2589,20.2589,621800.0
2011-07-18 12:00:00,29.75,29.83,29.69,29.7,448100.0,20.2589,20.3134,20.218,20.2248,448100.0
2011-07-18 12:30:00,29.7,29.73,29.64,29.7,397900.0,20.2248,20.2453,20.184,20.2248,397900.0
2011-07-18 13:00:00,29.7,29.7,29.55,29.59,275200.0,20.2248,20.2248,20.1227,20.1499,275200.0
2011-07-18 13:30:00,29.6,29.71,29.6,29.7,262100.0,20.1568,20.2317,20.1568,20.2248,262100.0
2011-07-18 14:00:00,29.7,29.71,29.61,29.62,308500.0,20.2248,20.2317,20.1636,20.1704,308500.0
2011-07-18 14:30:00,29.62,29.62,29.57,29.6,254500.0,20.1704,20.1704,20.1363,20.1568,254500.0
2011-07-18 15:00:00,29.6,29.61,29.53,29.54,626100.0,20.1568,20.1636,20.1091,20.1159,626100.0
2011-07-18 15:30:00,29.55,29.62,29.53,29.61,856500.0,20.1227,20.1704,20.1091,20.1636,856500.0
2011-07-19 09:30:00,29.71,30.02,29.6,30.0,396300.0,20.2317,20.4428,20.1568,20.4291,396300.0
2011-07-19 10:00:00,30.0,30.04,29.95,30.0,317900.0,20.4291,20.4564,20.3951,20.4291,317900.0
2011-07-19 10:30:00,30.0,30.09,30.0,30.03,271300.0,20.4291,20.4904,20.4291,20.4496,271300.0
2011-07-19 11:00:00,30.03,30.04,30.0,30.04,289100.0,20.4496,20.4564,20.4291,20.4564,289100.0
2011-07-19 11:30:00,30.03,30.07,30.0,30.06,189400.0,20.4496,20.4768,20.4291,20.47,189400.0
2011-07-19 12:00:00,30.05,30.19,30.03,30.16,202200.0,20.4632,20.5585,20.4496,20.5381,202200.0
2011-07-19 12:30:00,30.15,30.19,30.08,30.16,250700.0,20.5313,20.5585,20.4836,20.5381,250700.0
2011-07-19 13:00:00,30.16,30.27,30.13,30.27,201300.0,20.5381,20.613,20.5177,20.613,201300.0
2011-07-19 13:30:00,30.27,30.46,30.25,30.39,305400.0,20.613,20.7424,20.5994,20.6947,305400.0
2011-07-19 14:00:00,30.4,30.48,30.33,30.48,342300.0,20.7015,20.756,20.6539,20.756,342300.0
2011-07-19 14:30:00,30.48,30.61,30.47,30.57,348000.0,20.756,20.8445,20.7492,20.8173,348000.0
2011-07-19 15:00:00,30.57,30.63,30.5,30.54,556900.0,20.8173,20.8582,20.7696,20.7969,556900.0
2011-07-19 15:30:00,30.53,30.59,30.51,30.54,942900.0,20.7901,20.8309,20.7764,20.7969,942900.0
2011-07-20 09:30:00,30.87,30.91,30.73,30.81,662900.0,21.0216,21.0488,20.9262,20.9807,662900.0
2011-07-20 10:00:00,30.8,30.83,30.72,30.77,372500.0,20.9739,20.9943,20.9194,20.9535,372500.0
2011-07-20 10:30:00,30.76,30.9,30.75,30.83,316500.0,20.9467,21.042,20.9399,20.9943,316500.0
2011-07-20 11:00:00,30.83,31.0,30.82,30.99,540100.0,20.9943,21.1101,20.9875,21.1033,540100.0
2011-07-20 11:30:00,30.99,31.12,30.97,31.07,391400.0,21.1033,21.1918,21.0897,21.1578,391400.0
2011-07-20 12:00:00,31.06,31.16,31.05,31.15,504400.0,21.151,21.2191,21.1442,21.2123,504400.0
2011-07-20 12:30:00,31.15,31.16,31.09,31.15,362400.0,21.2123,21.2191,21.1714,21.2123,362400.0
2011-07-20 13:00:00,31.15,31.37,31.15,31.36,590700.0,21.2123,21.3621,21.2123,21.3553,590700.0
2011-07-20 13:30:00,31.35,31.45,31.27,31.44,434200.0,21.3484,21.4165,21.294,21.4097,434200.0
2011-07-20 14:00:00,31.44,31.48,31.34,31.47,469200.0,21.4097,21.437,21.3416,21.4302,469200.0
2011-07-20 14:30:00,31.47,31.56,31.35,31.35,503700.0,21.4302,21.4915,21.3484,21.3484,503700.0
2011-07-20 15:00:00,31.36,31.42,31.28,31.29,604700.0,21.3553,21.3961,21.3008,21.3076,604700.0
2011-07-20 15:30:00,31.29,31.35,31.24,31.29,1051200.0,21.3076,21.3484,21.2735,21.3076,1051200.0
2011-07-21 09:30:00,31.75,31.87,31.48,31.85,657500.0,21.6208,21.7026,21.437,21.6889,657500.0
2011-07-21 10:00:00,31.84,32.08,31.8,32.04,618200.0,21.6821,21.8456,21.6549,21.8183,618200.0
2011-07-21 10:30:00,32.05,32.08,31.9,31.91,630900.0,21.8251,21.8456,21.723,21.7298,630900.0
2011-07-21 11:00:00,31.9,32.06,31.81,31.96,380200.0,21.723,21.8319,21.6617,21.7638,380200.0
2011-07-21 11:30:00,31.95,31.98,31.91,31.98,310700.0,21.757,21.7775,21.7298,21.7775,310700.0
2011-07-21 12:00:00,31.98,32.12,31.97,32.11,345700.0,21.7775,21.8728,21.7707,21.866,345700.0
2011-07-21 12:30:00,32.11,32.39,32.1,32.39,823800.0,21.866,22.0567,21.8592,22.0567,823800.0
2011-07-21 13:00:00,32.38,32.41,32.24,32.4,315100.0,22.0499,22.0703,21.9545,22.0635,315100.0
2011-07-21 13:30:00,32.39,32.4,32.18,32.22,277500.0,22.0567,22.0635,21.9137,21.9409,277500.0
2011-07-21 14:00:00,32.22,32.29,32.21,32.29,314200.0,21.9409,21.9886,21.9341,21.9886,314200.0
2011-07-21 14:30:00,32.29,32.34,32.26,32.32,404900.0,21.9886,22.0226,21.9681,22.009,404900.0
2011-07-21 15:00:00,32.32,32.32,32.21,32.28,480400.0,22.009,22.009,21.9341,21.9818,480400.0
2011-07-21 15:30:00,32.28,32.36,32.22,32.27,1112200.0,21.9818,22.0362,21.9409,21.9749,1112200.0
2011-07-22 09:30:00,32.36,32.38,31.76,31.76,596100.0,22.0362,22.0499,21.6276,21.6276,596100.0
2011-07-22 10:00:00,31.75,32.01,31.73,31.9,467500.0,21.6208,21.7979,21.6072,21.723,467500.0
2011-07-22 10:30:00,31.89,32.1,31.87,32.09,301300.0,21.7162,21.8592,21.7026,21.8524,301300.0
2011-07-22 11:00:00,32.09,32.09,31.93,31.97,200900.0,21.8524,21.8524,21.7434,21.7707,200900.0
2011-07-22 11:30:00,31.97,32.12,31.92,32.1,202500.0,21.7707,21.8728,21.7366,21.8592,202500.0
2011-07-22 12:00:00,32.1,32.18,32.09,32.13,210900.0,21.8592,21.9137,21.8524,21.8796,210900.0
2011-07-22 12:30:00,32.14,32.14,32.06,32.12,175900.0,21.8864,21.8864,21.8319,21.8728,175900.0
2011-07-22 13:00:00,32.12,32.13,32.04,32.1,123600.0,21.8728,21.8796,21.8183,21.8592,123600.0
2011-07-22 13:30:00,32.09,32.16,32.08,32.13,177300.0,21.8524,21.9,21.8456,21.8796,177300.0
2011-07-22 14:00:00,32.13,32.14,32.05,32.07,214000.0,21.8796,21.8864,21.8251,21.8387,214000.0
2011-07-22 14:30:00,32.07,32.14,32.07,32.13,253800.0,21.8387,21.8864,21.8387,21.8796,253800.0
2011-07-22 15:00:00,32.13,32.13,32.04,32.04,244800.0,21.8796,21.8796,21.8183,21.8183,244800.0
2011-07-22 15:30:00,32.05,32.14,32.0,32.12,653300.0,21.8251,21.8864,21.7911,21.8728,653300.0
2011-07-25 09:30:00,31.84,31.92,31.67,31.88,457200.0,21.6821,21.7366,21.5664,21.7094,457200.0
2011-07-25 10:00:00,31.88,32.01,31.8,31.96,319200.0,21.7094,21.7979,21.6549,21.7638,319200.0
2011-07-25 10:30:00,31.96,32.01,31.85,31.98,470900.0,21.7638,21.7979,21.6889,21.7775,470900.0
2011-07-25 11:00:00,31.98,32.06,31.86,32.0,227800.0,21.7775,21.8319,21.6957,21.7911,227800.0
2011-07-25 11:30:00,32.0,32.04,31.92,32.02,170800.0,21.7911,21.8183,21.7366,21.8047,170800.0
2011-07-25 12:00:00,32.01,32.04,31.96,32.02,122800.0,21.7979,21.8183,21.7638,21.8047,122800.0
2011-07-25 12:30:00,32.01,32.07,31.97,31.97,157900.0,21.7979,21.8387,21.7707,21.7707,157900.0
2011-07-25 13:00:00,31.98,32.04,31.97,32.01,137000.0,21.7775,21.8183,21.7707,21.7979,137000.0
2011-07-25 13:30:00,32.01,32.03,31.93,31.94,131000.0,21.7979,21.8115,21.7434,21.7502,131000.0
2011-07-25 14:00:00,31.93,32.03,31.93,32.01,165600.0,21.7434,21.8115,21.7434,21.7979,165600.0
2011-07-25 14:30:00,32.01,32.03,31.91,31.93,240100.0,21.7979,21.8115,21.7298,21.7434,240100.0
2011-07-25 15:00:00,31.93,31.94,31.84,31.91,251600.0,21.7434,21.7502,21.6821,21.7298,251600.0
2011-07-25 15:30:00,31.91,31.93,31.78,31.85,706800.0,21.7298,21.7434,21.6413,21.6889,706800.0
2011-07-26 09:30:00,31.9,32.05,31.64,31.69,662800.0,21.723,21.8251,21.5459,21.58,662800.0
2011-07-26 10:00:00,31.69,31.83,31.52,31.59,498900.0,21.58,21.6753,21.4642,21.5119,498900.0
2011-07-26 10:30:00,31.58,31.79,31.51,31.66,361700.0,21.5051,21.6481,21.4574,21.5596,361700.0
2011-07-26 11:00:00,31.67,31.77,31.65,31.65,210200.0,21.5664,21.6345,21.5527,21.5527,210200.0
2011-07-26 11:30:00,31.65,31.77,31.62,31.71,166900.0,21.5527,21.6345,21.5323,21.5936,166900.0
2011-07-26 12:00:00,31.71,31.76,31.7,31.71,132400.0,21.5936,21.6276,21.5868,21.5936,132400.0
2011-07-26 12:30:00,31.7,31.73,31.68,31.73,171300.0,21.5868,21.6072,21.5732,21.6072,171300.0
2011-07-26 13:00:00,31.74,31.75,31.66,31.68,119200.0,21.614,21.6208,21.5596,21.5732,119200.0
2011-07-26 13:30:00,31.69,31.76,31.64,31.75,172900.0,21.58,21.6276,21.5459,21.6208,172900.0
2011-07-26 14:00:00,31.75,31.86,31.72,31.83,265500.0,21.6208,21.6957,21.6004,21.6753,265500.0
2011-07-26 14:30:00,31.83,31.86,31.74,31.74,256500.0,21.6753,21.6957,21.614,21.614,256500.0
2011-07-26 15:00:00,31.74,31.75,31.64,31.66,308800.0,21.614,21.6208,21.5459,21.5596,308800.0
2011-07-26 15:30:00,31.66,31.68,31.54,31.61,650900.0,21.5596,21.5732,21.4778,21.5255,650900.0
2011-07-27 09:30:00,31.47,31.59,31.41,31.48,468400.0,21.4302,21.5119,21.3893,21.437,468400.0
2011-07-27 10:00:00,31.48,31.5,31.23,31.28,534900.0,21.437,21.4506,21.2667,21.3008,534900.0
2011-07-27 10:30:00,31.27,31.37,31.17,31.3,602700.0,21.294,21.3621,21.2259,21.3144,602700.0
2011-07-27 11:00:00,31.29,31.37,31.25,31.36,297100.0,21.3076,21.3621,21.2804,21.3553,297100.0
2011-07-27 11:30:00,31.37,31.37,31.17,31.17,214300.0,21.3621,21.3621,21.2259,21.2259,214300.0
2011-07-27 12:00:00,31.18,31.24,31.12,31.16,215000.0,21.2327,21.2735,21.1918,21.2191,215000.0
2011-07-27 12:30:00,31.17,31.21,31.08,31.1,201200.0,21.2259,21.2531,21.1646,21.1782,201200.0
2011-07-27 13:00:00,31.1,31.14,31.01,31.07,226200.0,21.1782,21.2054,21.1169,21.1578,226200.0
2011-07-27 13:30:00,31.07,31.13,31.05,31.1,157100.0,21.1578,21.1986,21.1442,21.1782,157100.0
2011-07-27 14:00:00,31.1,31.12,30.97,30.98,277700.0,21.1782,21.1918,21.0897,21.0965,277700.0
2011-07-27 14:30:00,30.99,31.03,30.9,30.95,347100.0,21.1033,21.1305,21.042,21.0761,347100.0
2011-07-27 15:00:00,30.95,30.99,30.83,30.98,355000.0,21.0761,21.1033,20.9943,21.0965,355000.0
2011-07-27 15:30:00,30.98,31.11,30.93,31.01,1187500.0,21.0965,21.185,21.0624,21.1169,1187500.0
2011-07-28 09:30:00,31.05,31.17,30.62,30.7,746600.0,21.1442,21.2259,20.8513,20.9058,746600.0
2011-07-28 10:00:00,30.71,31.01,30.69,30.88,366500.0,20.9126,21.1169,20.899,21.0284,366500.0
2011-07-28 10:30:00,30.87,30.95,30.83,30.9,332900.0,21.0216,21.0761,20.9943,21.042,332900.0
2011-07-28 11:00:00,30.9,31.25,30.83,31.21,506500.0,21.042,21.2804,20.9943,21.2531,506500.0
2011-07-28 11:30:00,31.21,31.33,31.2,31.29,283300.0,21.2531,21.3348,21.2463,21.3076,283300.0
2011-07-28 12:00:00,31.3,31.36,31.25,31.29,413400.0,21.3144,21.3553,21.2804,21.3076,413400.0
2011-07-28 12:30:00,31.29,31.31,31.2,31.25,201000.0,21.3076,21.3212,21.2463,21.2804,201000.0
2011-07-28 13:00:00,31.24,31.25,31.14,31.24,187600.0,21.2735,21.2804,21.2054,21.2735,187600.0
2011-07-28 13:30:00,31.23,31.32,31.23,31.26,258100.0,21.2667,21.328,21.2667,21.2872,258100.0
2011-07-28 14:00:00,31.26,31.28,31.12,31.14,212100.0,21.2872,21.3008,21.1918,21.2054,212100.0
2011-07-28 14:30:00,31.14,31.15,31.03,31.06,335600.0,21.2054,21.2123,21.1305,21.151,335600.0
2011-07-28 15:00:00,31.07,31.07,30.88,30.88,313400.0,21.1578,21.1578,21.0284,21.0284,313400.0
2011-07-28 15:30:00,30.89,30.9,30.76,30.81,1060200.0,21.0352,21.042,20.9467,20.9807,1060200.0
2011-07-29 09:30:00,30.51,30.63,30.37,30.47,590900.0,20.7764,20.8582,20.6811,20.7492,590900.0
2011-07-29 10:00:00,30.46,30.84,30.45,30.84,605300.0,20.7424,21.0012,20.7356,21.0012,605300.0
2011-07-29 10:30:00,30.84,31.03,30.67,30.95,365900.0,21.0012,21.1305,20.8854,21.0761,365900.0
2011-07-29 11:00:00,30.94,31.15,30.91,30.98,425200.0,21.0693,21.2123,21.0488,21.0965,425200.0
2011-07-29 11:30:00,30.99,31.0,30.84,30.85,232300.0,21.1033,21.1101,21.0012,21.008,232300.0
2011-07-29 12:00:00,30.86,30.92,30.8,30.85,175700.0,21.0148,21.0556,20.9739,21.008,175700.0
2011-07-29 12:30:00,30.86,30.95,30.72,30.72,251100.0,21.0148,21.0761,20.9194,20.9194,251100.0
2011-07-29 13:00:00,30.73,30.8,30.69,30.74,178700.0,20.9262,20.9739,20.899,20.9331,178700.0
2011-07-29 13:30:00,30.75,30.78,30.66,30.75,241200.0,20.9399,20.9603,20.8786,20.9399,241200.0
2011-07-29 14:00:00,30.75,30.77,30.64,30.7,267200.0,20.9399,20.9535,20.865,20.9058,267200.0
2011-07-29 14:30:00,30.71,30.75,30.62,30.62,351400.0,20.9126,20.9399,20.8513,20.8513,351400.0
2011-07-29 15:00:00,30.62,30.66,30.56,30.6,389900.0,20.8513,20.8786,20.8105,20.8377,389900.0
2011-07-29 15:30:00,30.59,30.6,30.37,30.38,1801900.0,20.8309,20.8377,20.6811,20.6879,1801900.0
2011-08-01 09:30:00,30.91,30.95,30.49,30.49,627600.0,21.0488,21.0761,20.7628,20.7628,627600.0
2011-08-01 10:00:00,30.49,30.51,30.16,30.38,611900.0,20.7628,20.7764,20.5381,20.6879,611900.0
2011-08-01 10:30:00,30.38,30.5,30.32,30.35,430900.0,20.6879,20.7696,20.647,20.6675,430900.0
2011-08-01 11:00:00,30.34,30.42,30.22,30.42,390900.0,20.6607,20.7151,20.579,20.7151,390900.0
2011-08-01 11:30:00,30.41,30.42,30.12,30.22,434300.0,20.7083,20.7151,20.5109,20.579,434300.0
2011-08-01 12:00:00,30.22,30.4,30.18,30.38,355600.0,20.579,20.7015,20.5517,20.6879,355600.0
2011-08-01 12:30:00,30.39,30.39,30.26,30.33,206000.0,20.6947,20.6947,20.6062,20.6539,206000.0
2011-08-01 13:00:00,30.32,30.35,30.22,30.27,255300.0,20.647,20.6675,20.579,20.613,255300.0
2011-08-01 13:30:00,30.27,30.34,30.17,30.21,228800.0,20.613,20.6607,20.5449,20.5721,228800.0
2011-08-01 14:00:00,30.21,30.21,30.1,30.2,445800.0,20.5721,20.5721,20.4972,20.5653,445800.0
2011-08-01 14:30:00,30.2,30.41,30.16,30.4,262900.0,20.5653,20.7083,20.5381,20.7015,262900.0
2011-08-01 15:00:00,30.4,30.52,30.38,30.51,462700.0,20.7015,20.7832,20.6879,20.7764,462700.0
2011-08-01 15:30:00,30.51,30.59,30.33,30.5,1058300.0,20.7764,20.8309,20.6539,20.7696,1058300.0
2011-08-02 09:30:00,29.3,29.54,28.92,29.38,2547400.0,19.9525,20.1159,19.6937,20.0069,2547400.0
2011-08-02 10:00:00,29.38,29.38,29.13,29.18,1205500.0,20.0069,20.0069,19.8367,19.8707,1205500.0
2011-08-02 10:30:00,29.18,29.3,29.13,29.2,810100.0,19.8707,19.9525,19.8367,19.8844,810100.0
2011-08-02 11:00:00,29.2,29.43,29.2,29.32,1080000.0,19.8844,20.041,19.8844,19.9661,1080000.0
2011-08-02 11:30:00,29.32,29.38,29.23,29.28,551800.0,19.9661,20.0069,19.9048,19.9388,551800.0
2011-08-02 12:00:00,29.28,29.43,29.21,29.34,609700.0,19.9388,20.041,19.8912,19.9797,609700.0
2011-08-02 12:30:00,29.34,29.43,29.2,29.29,473000.0,19.9797,20.041,19.8844,19.9456,473000.0
2011-08-02 13:00:00,29.3,29.43,29.28,29.39,463900.0,19.9525,20.041,19.9388,20.0137,463900.0
2011-08-02 13:30:00,29.38,29.42,29.2,29.24,488100.0,20.0069,20.0342,19.8844,19.9116,488100.0
2011-08-02 14:00:00,29.24,29.34,29.14,29.15,547400.0,19.9116,19.9797,19.8435,19.8503,547400.0
2011-08-02 14:30:00,29.16,29.2,29.04,29.12,701600.0,19.8571,19.8844,19.7754,19.8299,701600.0
2011-08-02 15:00:00,29.12,29.14,28.75,28.75,1056500.0,19.8299,19.8435,19.5779,19.5779,1056500.0
2011-08-02 15:30:00,28.76,28.77,28.6,28.61,2853600.0,19.5847,19.5915,19.4758,19.4826,2853600.0
2011-08-03 09:30:00,28.59,29.2,28.59,29.19,1433600.0,19.469,19.8844,19.469,19.8776,1433600.0
2011-08-03 10:00:00,29.19,29.21,28.8,29.0,1162300.0,19.8776,19.8912,19.612,19.7482,1162300.0
2011-08-03 10:30:00,29.0,29.07,28.74,29.07,1067400.0,19.7482,19.7958,19.5711,19.7958,1067400.0
2011-08-03 11:00:00,29.07,29.29,29.04,29.08,840800.0,19.7958,19.9456,19.7754,19.8026,840800.0
2011-08-03 11:30:00,29.08,29.34,29.02,29.32,567300.0,19.8026,19.9797,19.7618,19.9661,567300.0
2011-08-03 12:00:00,29.32,29.33,29.21,29.29,800300.0,19.9661,19.9729,19.8912,19.9456,800300.0
2011-08-03 12:30:00,29.28,29.38,29.24,29.36,408300.0,19.9388,20.0069,19.9116,19.9933,408300.0
2011-08-03 13:00:00,29.36,29.41,29.23,29.41,383900.0,19.9933,20.0274,19.9048,20.0274,383900.0
2011-08-03 13:30:00,29.4,29.68,29.38,29.6,750400.0,20.0206,20.2112,20.0069,20.1568,750400.0
2011-08-03 14:00:00,29.59,29.75,29.58,29.62,594600.0,20.1499,20.2589,20.1431,20.1704,594600.0
2011-08-03 14:30:00,29.63,29.68,29.5,29.55,632500.0,20.1772,20.2112,20.0887,20.1227,632500.0
2011-08-03 15:00:00,29.56,29.77,29.49,29.68,688100.0,20.1295,20.2725,20.0818,20.2112,688100.0
2011-08-03 15:30:00,29.68,29.7,29.46,29.63,2363900.0,20.2112,20.2248,20.0614,20.1772,2363900.0
2011-08-04 09:30:00,29.27,29.4,28.73,28.93,877900.0,19.932,20.0206,19.5643,19.7005,877900.0
2011-08-04 10:00:00,28.92,28.95,28.74,28.79,792200.0,19.6937,19.7141,19.5711,19.6052,792200.0
2011-08-04 10:30:00,28.79,28.89,28.6,28.74,679800.0,19.6052,19.6733,19.4758,19.5711,679800.0
2011-08-04 11:00:00,28.74,28.95,28.61,28.72,772000.0,19.5711,19.7141,19.4826,19.5575,772000.0
2011-08-04 11:30:00,28.71,28.82,28.24,28.38,1212200.0,19.5507,19.6256,19.2306,19.326,1212200.0
2011-08-04 12:00:00,28.38,28.53,28.34,28.5,614700.0,19.326,19.4281,19.2987,19.4077,614700.0
2011-08-04 12:30:00,28.5,28.62,28.41,28.42,576900.0,19.4077,19.4894,19.3464,19.3532,576900.0
2011-08-04 13:00:00,28.42,28.62,28.37,28.62,351300.0,19.3532,19.4894,19.3192,19.4894,351300.0
2011-08-04 13:30:00,28.61,28.61,28.45,28.5,448800.0,19.4826,19.4826,19.3736,19.4077,448800.0
2011-08-04 14:00:00,28.52,28.53,28.17,28.23,685800.0,19.4213,19.4281,19.183,19.2238,685800.0
2011-08-04 14:30:00,28.23,28.51,28.16,28.4,597400.0,19.2238,19.4145,19.1762,19.3396,597400.0
2011-08-04 15:00:00,28.4,28.54,28.16,28.17,867800.0,19.3396,19.4349,19.1762,19.183,867800.0
2011-08-04 15:30:00,28.17,28.32,28.05,28.06,2948400.0,19.183,19.2851,19.1012,19.1081,2948400.0
2011-08-05 09:30:00,28.32,28.75,27.91,27.96,1196300.0,19.2851,19.5779,19.0059,19.04,1196300.0
2011-08-05 10:00:00,27.96,28.36,27.88,28.23,1122100.0,19.04,19.3123,18.9855,19.2238,1122100.0
2011-08-05 10:30:00,28.22,28.23,27.99,28.12,795700.0,19.217,19.2238,19.0604,19.1489,795700.0
2011-08-05 11:00:00,28.11,28.11,27.76,27.93,951000.0,19.1421,19.1421,18.9038,19.0195,951000.0
2011-08-05 11:30:00,27.93,28.02,27.65,27.76,1159400.0,19.0195,19.0808,18.8289,18.9038,1159400.0
2011-08-05 12:00:00,27.75,28.28,27.7,28.11,1253500.0,18.897,19.2579,18.8629,19.1421,1253500.0
2011-08-05 12:30:00,28.11,28.73,28.0,28.68,1054000.0,19.1421,19.5643,19.0672,19.5303,1054000.0
2011-08-05 13:00:00,28.67,28.77,28.48,28.7,592600.0,19.5234,19.5915,19.3941,19.5439,592600.0
2011-08-05 13:30:00,28.7,28.9,28.58,28.82,785800.0,19.5439,19.6801,19.4622,19.6256,785800.0
2011-08-05 14:00:00,28.82,28.82,28.62,28.72,628000.0,19.6256,19.6256,19.4894,19.5575,628000.0
2011-08-05 14:30:00,28.73,28.74,28.46,28.56,610600.0,19.5643,19.5711,19.3804,19.4485,610600.0
2011-08-05 15:00:00,28.56,28.64,28.23,28.45,867000.0,19.4485,19.503,19.2238,19.3736,867000.0
2011-08-05 15:30:00,28.45,28.77,28.45,28.62,1609100.0,19.3736,19.5915,19.3736,19.4894,1609100.0
2011-08-08 09:30:00,27.67,27.86,27.5,27.79,1211400.0,18.8425,18.9719,18.7267,18.9242,1211400.0
2011-08-08 10:00:00,27.8,27.87,27.41,27.45,718600.0,18.931,18.9787,18.6654,18.6927,718600.0
2011-08-08 10:30:00,27.45,27.49,27.25,27.27,1120900.0,18.6927,18.7199,18.5565,18.5701,1120900.0
2011-08-08 11:00:00,27.26,27.51,27.19,27.32,1099100.0,18.5633,18.7335,18.5156,18.6041,1099100.0
2011-08-08 11:30:00,27.31,27.33,27.16,27.21,643700.0,18.5973,18.6109,18.4952,18.5292,643700.0
2011-08-08 12:00:00,27.2,27.21,26.96,26.99,570900.0,18.5224,18.5292,18.359,18.3794,570900.0
2011-08-08 12:30:00,26.99,27.15,26.98,27.06,457400.0,18.3794,18.4884,18.3726,18.4271,457400.0
2011-08-08 13:00:00,27.06,27.15,26.9,27.02,534400.0,18.4271,18.4884,18.3181,18.3998,534400.0
2011-08-08 13:30:00,27.01,27.05,26.72,26.75,673900.0,18.393,18.4203,18.1956,18.216,673900.0
2011-08-08 14:00:00,26.75,26.86,26.35,26.59,1110100.0,18.216,18.2909,17.9436,18.107,1110100.0
2011-08-08 14:30:00,26.59,26.71,26.47,26.58,1018000.0,18.107,18.1887,18.0253,18.1002,1018000.0
2011-08-08 15:00:00,26.58,27.14,26.56,26.69,1314900.0,18.1002,18.4816,18.0866,18.1751,1314900.0
2011-08-08 15:30:00,26.69,26.76,26.29,26.3,2532300.0,18.1751,18.2228,17.9027,17.9095,2532300.0
2011-08-09 09:30:00,26.96,26.99,26.5,26.78,1220300.0,18.359,18.3794,18.0457,18.2364,1220300.0
2011-08-09 10:00:00,26.77,26.99,26.68,26.97,691500.0,18.2296,18.3794,18.1683,18.3658,691500.0
2011-08-09 10:30:00,26.98,27.04,26.74,26.76,560900.0,18.3726,18.4135,18.2092,18.2228,560900.0
2011-08-09 11:00:00,26.75,26.81,26.5,26.8,669700.0,18.216,18.2568,18.0457,18.25,669700.0
2011-08-09 11:30:00,26.79,26.9,26.66,26.87,444300.0,18.2432,18.3181,18.1547,18.2977,444300.0
2011-08-09 12:00:00,26.87,26.99,26.81,26.98,344200.0,18.2977,18.3794,18.2568,18.3726,344200.0
2011-08-09 12:30:00,26.97,27.03,26.85,26.86,329800.0,18.3658,18.4067,18.2841,18.2909,329800.0
2011-08-09 13:00:00,26.87,26.98,26.79,26.94,298700.0,18.2977,18.3726,18.2432,18.3454,298700.0
2011-08-09 13:30:00,26.93,26.97,26.72,26.84,390900.0,18.3386,18.3658,18.1956,18.2773,390900.0
2011-08-09 14:00:00,26.83,27.15,26.18,26.62,858600.0,18.2705,18.4884,17.8278,18.1275,858600.0
2011-08-09 14:30:00,26.63,26.66,26.0,26.36,1114800.0,18.1343,18.1547,17.7053,17.9504,1114800.0
2011-08-09 15:00:00,26.34,27.06,26.16,27.0,1124300.0,17.9368,18.4271,17.8142,18.3862,1124300.0
2011-08-09 15:30:00,27.01,27.73,26.8,27.7,1739000.0,18.393,18.8833,18.25,18.8629,1739000.0
2011-08-10 09:30:00,27.17,27.3,26.81,26.85,894300.0,18.502,18.5905,18.2568,18.2841,894300.0
2011-08-10 10:00:00,26.87,27.09,26.53,26.64,810800.0,18.2977,18.4475,18.0662,18.1411,810800.0
2011-08-10 10:30:00,26.64,26.97,26.42,26.55,764100.0,18.1411,18.3658,17.9913,18.0798,764100.0
2011-08-10 11:00:00,26.54,26.67,26.34,26.37,676600.0,18.073,18.1615,17.9368,17.9572,676600.0
2011-08-10 11:30:00,26.38,26.71,26.34,26.57,581100.0,17.964,18.1887,17.9368,18.0934,581100.0
2011-08-10 12:00:00,26.55,26.7,26.47,26.47,407000.0,18.0798,18.1819,18.0253,18.0253,407000.0
2011-08-10 12:30:00,26.47,26.67,26.34,26.63,354700.0,18.0253,18.1615,17.9368,18.1343,354700.0
2011-08-10 13:00:00,26.62,26.69,26.4,26.6,429200.0,18.1275,18.1751,17.9776,18.1138,429200.0
2011-08-10 13:30:00,26.59,26.95,26.54,26.92,461000.0,18.107,18.3522,18.073,18.3317,461000.0
2011-08-10 14:00:00,26.91,27.07,26.79,26.97,772500.0,18.3249,18.4339,18.2432,18.3658,772500.0
2011-08-10 14:30:00,26.98,27.08,26.82,26.83,810400.0,18.3726,18.4407,18.2636,18.2705,810400.0
2011-08-10 15:00:00,26.83,26.88,26.55,26.57,1050600.0,18.2705,18.3045,18.0798,18.0934,1050600.0
2011-08-10 15:30:00,26.57,26.65,26.1,26.18,2308400.0,18.0934,18.1479,17.7734,17.8278,2308400.0
2011-08-11 09:30:00,26.57,26.97,26.48,26.66,967700.0,18.0934,18.3658,18.0321,18.1547,967700.0
2011-08-11 10:00:00,26.66,26.93,26.59,26.8,929200.0,18.1547,18.3386,18.107,18.25,929200.0
2011-08-11 10:30:00,26.81,27.1,26.73,26.93,900700.0,18.2568,18.4543,18.2024,18.3386,900700.0
2011-08-11 11:00:00,26.92,27.14,26.76,26.93,583700.0,18.3317,18.4816,18.2228,18.3386,583700.0
2011-08-11 11:30:00,26.93,27.0,26.72,26.74,582700.0,18.3386,18.3862,18.1956,18.2092,582700.0
2011-08-11 12:00:00,26.74,26.88,26.67,26.8,468200.0,18.2092,18.3045,18.1615,18.25,468200.0
2011-08-11 12:30:00,26.79,27.28,26.76,27.18,433000.0,18.2432,18.5769,18.2228,18.5088,433000.0
2011-08-11 13:00:00,27.18,27.32,27.07,27.29,450400.0,18.5088,18.6041,18.4339,18.5837,450400.0
2011-08-11 13:30:00,27.3,27.35,27.06,27.27,323800.0,18.5905,18.6246,18.4271,18.5701,323800.0
2011-08-11 14:00:00,27.27,27.54,27.21,27.5,332800.0,18.5701,18.7539,18.5292,18.7267,332800.0
2011-08-11 14:30:00,27.5,27.53,27.32,27.5,401000.0,18.7267,18.7471,18.6041,18.7267,401000.0
2011-08-11 15:00:00,27.51,27.76,27.5,27.7,661900.0,18.7335,18.9038,18.7267,18.8629,661900.0
2011-08-11 15:30:00,27.71,27.94,27.49,27.5,1565400.0,18.8697,19.0263,18.7199,18.7267,1565400.0
2011-08-12 09:30:00,27.56,27.79,27.35,27.56,616400.0,18.7676,18.9242,18.6246,18.7676,616400.0
2011-08-12 10:00:00,27.56,27.68,27.35,27.63,539600.0,18.7676,18.8493,18.6246,18.8152,539600.0
2011-08-12 10:30:00,27.63,27.69,27.44,27.61,379000.0,18.8152,18.8561,18.6859,18.8016,379000.0
2011-08-12 11:00:00,27.61,27.71,27.5,27.62,310900.0,18.8016,18.8697,18.7267,18.8084,310900.0
2011-08-12 11:30:00,27.61,27.72,27.55,27.71,487600.0,18.8016,18.8765,18.7608,18.8697,487600.0
2011-08-12 12:00:00,27.71,27.75,27.54,27.62,261300.0,18.8697,18.897,18.7539,18.8084,261300.0
2011-08-12 12:30:00,27.62,27.62,27.45,27.55,249000.0,18.8084,18.8084,18.6927,18.7608,249000.0
2011-08-12 13:00:00,27.55,27.59,27.42,27.48,462500.0,18.7608,18.788,18.6722,18.7131,462500.0
2011-08-12 13:30:00,27.48,27.57,27.4,27.43,473900.0,18.7131,18.7744,18.6586,18.679,473900.0
2011-08-12 14:00:00,27.43,27.54,27.29,27.38,387100.0,18.679,18.7539,18.5837,18.645,387100.0
2011-08-12 14:30:00,27.38,27.46,27.28,27.43,274200.0,18.645,18.6995,18.5769,18.679,274200.0
2011-08-12 15:00:00,27.42,27.5,27.37,27.37,316800.0,18.6722,18.7267,18.6382,18.6382,316800.0
2011-08-12 15:30:00,27.38,27.44,27.25,27.28,1834800.0,18.645,18.6859,18.5565,18.5769,1834800.0
2011-08-15 09:30:00,27.43,27.75,27.37,27.74,340500.0,18.679,18.897,18.6382,18.8901,340500.0
2011-08-15 10:00:00,27.74,28.0,27.7,27.99,426300.0,18.8901,19.0672,18.8629,19.0604,426300.0
2011-08-15 10:30:00,27.99,28.13,27.89,27.9,414800.0,19.0604,19.1557,18.9923,18.9991,414800.0
2011-08-15 11:00:00,27.9,27.98,27.89,27.94,294600.0,18.9991,19.0536,18.9923,19.0263,294600.0
2011-08-15 11:30:00,27.93,27.94,27.82,27.89,314000.0,19.0195,19.0263,18.9446,18.9923,314000.0
2011-08-15 12:00:00,27.89,27.96,27.89,27.94,712100.0,18.9923,19.04,18.9923,19.0263,712100.0
2011-08-15 12:30:00,27.94,28.07,27.89,28.05,360000.0,19.0263,19.1149,18.9923,19.1012,360000.0
2011-08-15 13:00:00,28.05,28.08,27.95,27.99,291600.0,19.1012,19.1217,19.0331,19.0604,291600.0
2011-08-15 13:30:00,27.99,28.15,27.97,28.14,234400.0,19.0604,19.1693,19.0468,19.1625,234400.0
2011-08-15 14:00:00,28.14,28.25,28.11,28.24,312300.0,19.1625,19.2374,19.1421,19.2306,312300.0
2011-08-15 14:30:00,28.23,28.37,28.21,28.36,462100.0,19.2238,19.3192,19.2102,19.3123,462100.0
2011-08-15 15:00:00,28.36,28.45,28.29,28.31,614400.0,19.3123,19.3736,19.2647,19.2783,614400.0
2011-08-15 15:30:00,28.31,28.33,28.2,28.27,1388400.0,19.2783,19.2919,19.2034,19.2511,1388400.0
2011-08-16 09:30:00,27.93,28.06,27.68,28.06,485200.0,19.1281,19.2171,18.9568,19.2171,485200.0
2011-08-16 10:00:00,28.06,28.2,28.01,28.1,497900.0,19.2171,19.313,19.1828,19.2445,497900.0
2011-08-16 10:30:00,28.11,28.13,27.97,28.08,343700.0,19.2513,19.265,19.1555,19.2308,343700.0
2011-08-16 11:00:00,28.08,28.08,27.89,28.04,300900.0,19.2308,19.2308,19.1007,19.2034,300900.0
2011-08-16 11:30:00,28.03,28.12,28.03,28.09,187700.0,19.1965,19.2582,19.1965,19.2376,187700.0
2011-08-16 12:00:00,28.09,28.27,27.98,28.01,512800.0,19.2376,19.3609,19.1623,19.1828,512800.0
2011-08-16 12:30:00,28.01,28.1,27.91,27.97,418600.0,19.1828,19.2445,19.1144,19.1555,418600.0
2011-08-16 13:00:00,27.98,27.98,27.76,27.9,322300.0,19.1623,19.1623,19.0116,19.1075,322300.0
2011-08-16 13:30:00,27.9,28.04,27.86,27.99,203100.0,19.1075,19.2034,19.0801,19.1691,203100.0
2011-08-16 14:00:00,27.99,28.19,27.99,28.09,357000.0,19.1691,19.3061,19.1691,19.2376,357000.0
2011-08-16 14:30:00,28.09,28.11,27.88,27.89,337200.0,19.2376,19.2513,19.0938,19.1007,337200.0
2011-08-16 15:00:00,27.91,28.23,27.9,28.23,363900.0,19.1144,19.3335,19.1075,19.3335,363900.0
2011-08-16 15:30:00,28.23,28.24,28.0,28.04,828400.0,19.3335,19.3404,19.176,19.2034,828400.0
2011-08-17 09:30:00,28.24,28.71,28.12,28.66,346900.0,19.3404,19.6622,19.2582,19.628,346900.0
2011-08-17 10:00:00,28.67,28.67,28.42,28.57,421900.0,19.6349,19.6349,19.4636,19.5664,421900.0
2011-08-17 10:30:00,28.56,28.56,28.29,28.48,342700.0,19.5595,19.5595,19.3746,19.5047,342700.0
2011-08-17 11:00:00,28.48,28.58,28.47,28.5,240300.0,19.5047,19.5732,19.4979,19.5184,240300.0
2011-08-17 11:30:00,28.5,28.54,28.23,28.3,265500.0,19.5184,19.5458,19.3335,19.3815,265500.0
2011-08-17 12:00:00,28.3,28.33,28.16,28.28,228100.0,19.3815,19.402,19.2856,19.3678,228100.0
2011-08-17 12:30:00,28.28,28.31,28.17,28.21,148900.0,19.3678,19.3883,19.2924,19.3198,148900.0
2011-08-17 13:00:00,28.21,28.29,28.13,28.21,228600.0,19.3198,19.3746,19.265,19.3198,228600.0
2011-08-17 13:30:00,28.21,28.27,28.14,28.18,233800.0,19.3198,19.3609,19.2719,19.2993,233800.0
2011-08-17 14:00:00,28.18,28.33,28.18,28.2,173700.0,19.2993,19.402,19.2993,19.313,173700.0
2011-08-17 14:30:00,28.2,28.28,28.13,28.28,190600.0,19.313,19.3678,19.265,19.3678,190600.0
2011-08-17 15:00:00,28.28,28.47,28.26,28.44,336500.0,19.3678,19.4979,19.3541,19.4773,336500.0
2011-08-17 15:30:00,28.43,28.44,28.24,28.33,1137700.0,19.4705,19.4773,19.3404,19.402,1137700.0
2011-08-18 09:30:00,27.61,27.79,27.46,27.58,659600.0,18.9089,19.0322,18.8062,18.8884,659600.0
2011-08-18 10:00:00,27.57,27.57,27.02,27.47,800300.0,18.8815,18.8815,18.5048,18.813,800300.0
2011-08-18 10:30:00,27.46,27.63,27.34,27.5,496800.0,18.8062,18.9226,18.724,18.8336,496800.0
2011-08-18 11:00:00,27.51,27.53,27.3,27.42,457700.0,18.8404,18.8541,18.6966,18.7788,457700.0
2011-08-18 11:30:00,27.42,27.67,27.4,27.64,333300.0,18.7788,18.95,18.7651,18.9294,333300.0
2011-08-18 12:00:00,27.64,27.65,27.47,27.61,343300.0,18.9294,18.9363,18.813,18.9089,343300.0
2011-08-18 12:30:00,27.61,27.62,27.42,27.45,268500.0,18.9089,18.9158,18.7788,18.7993,268500.0
2011-08-18 13:00:00,27.46,27.49,27.36,27.46,281100.0,18.8062,18.8267,18.7377,18.8062,281100.0
2011-08-18 13:30:00,27.46,27.48,27.29,27.38,277000.0,18.8062,18.8199,18.6897,18.7514,277000.0
2011-08-18 14:00:00,27.38,27.61,27.38,27.54,468200.0,18.7514,18.9089,18.7514,18.861,468200.0
2011-08-18 14:30:00,27.55,27.57,27.39,27.4,378200.0,18.8678,18.8815,18.7582,18.7651,378200.0
2011-08-18 15:00:00,27.4,27.47,27.25,27.46,618300.0,18.7651,18.813,18.6624,18.8062,618300.0
2011-08-18 15:30:00,27.45,27.6,27.26,27.5,1579500.0,18.7993,18.9021,18.6692,18.8336,1579500.0
2011-08-19 09:30:00,27.1,27.69,27.08,27.67,1064500.0,18.5596,18.9637,18.5459,18.95,1064500.0
2011-08-19 10:00:00,27.66,28.13,27.59,28.09,890800.0,18.9431,19.265,18.8952,19.2376,890800.0
2011-08-19 10:30:00,28.09,28.09,27.79,27.88,579900.0,19.2376,19.2376,19.0322,19.0938,579900.0
2011-08-19 11:00:00,27.89,27.92,27.58,27.59,477400.0,19.1007,19.1212,18.8884,18.8952,477400.0
2011-08-19 11:30:00,27.59,27.71,27.44,27.64,701900.0,18.8952,18.9774,18.7925,18.9294,701900.0
2011-08-19 12:00:00,27.64,27.66,27.52,27.66,277300.0,18.9294,18.9431,18.8473,18.9431,277300.0
2011-08-19 12:30:00,27.67,27.77,27.64,27.71,313300.0,18.95,19.0185,18.9294,18.9774,313300.0
2011-08-19 13:00:00,27.71,27.81,27.65,27.76,206200.0,18.9774,19.0459,18.9363,19.0116,206200.0
2011-08-19 13:30:00,27.75,27.75,27.56,27.66,267900.0,19.0048,19.0048,18.8747,18.9431,267900.0
2011-08-19 14:00:00,27.65,27.7,27.51,27.6,339800.0,18.9363,18.9705,18.8404,18.9021,339800.0
2011-08-19 14:30:00,27.6,27.68,27.51,27.58,430500.0,18.9021,18.9568,18.8404,18.8884,430500.0
2011-08-19 15:00:00,27.59,27.66,27.45,27.61,597300.0,18.8952,18.9431,18.7993,18.9089,597300.0
2011-08-19 15:30:00,27.61,27.7,27.45,27.5,1009600.0,18.9089,18.9705,18.7993,18.8336,1009600.0
2011-08-22 09:30:00,28.12,28.31,27.69,27.71,590000.0,19.2582,19.3883,18.9637,18.9774,590000.0
2011-08-22 10:00:00,27.71,27.79,27.61,27.65,422200.0,18.9774,19.0322,18.9089,18.9363,422200.0
2011-08-22 10:30:00,27.65,27.68,27.43,27.47,428000.0,18.9363,18.9568,18.7856,18.813,428000.0
2011-08-22 11:00:00,27.46,27.51,27.27,27.44,328200.0,18.8062,18.8404,18.6761,18.7925,328200.0
2011-08-22 11:30:00,27.45,27.46,27.26,27.32,474900.0,18.7993,18.8062,18.6692,18.7103,474900.0
2011-08-22 12:00:00,27.33,27.43,27.29,27.33,224700.0,18.7171,18.7856,18.6897,18.7171,224700.0
2011-08-22 12:30:00,27.32,27.39,27.18,27.33,245900.0,18.7103,18.7582,18.6144,18.7171,245900.0
2011-08-22 13:00:00,27.33,27.38,27.25,27.25,282500.0,18.7171,18.7514,18.6624,18.6624,282500.0
2011-08-22 13:30:00,27.26,27.33,27.19,27.31,280100.0,18.6692,18.7171,18.6213,18.7034,280100.0
2011-08-22 14:00:00,27.31,27.36,27.23,27.31,494800.0,18.7034,18.7377,18.6487,18.7034,494800.0
2011-08-22 14:30:00,27.31,27.37,27.24,27.28,372800.0,18.7034,18.7445,18.6555,18.6829,372800.0
2011-08-22 15:00:00,27.29,27.4,27.27,27.38,486500.0,18.6897,18.7651,18.6761,18.7514,486500.0
2011-08-22 15:30:00,27.37,27.42,27.16,27.26,1347800.0,18.7445,18.7788,18.6007,18.6692,1347800.0
2011-08-23 09:30:00,27.5,27.64,27.32,27.41,450100.0,18.8336,18.9294,18.7103,18.7719,450100.0
2011-08-23 10:00:00,27.41,27.72,27.4,27.69,455700.0,18.7719,18.9842,18.7651,18.9637,455700.0
2011-08-23 10:30:00,27.68,27.7,27.49,27.55,330700.0,18.9568,18.9705,18.8267,18.8678,330700.0
2011-08-23 11:00:00,27.55,27.74,27.55,27.74,242600.0,18.8678,18.9979,18.8678,18.9979,242600.0
2011-08-23 11:30:00,27.74,28.0,27.73,27.95,278500.0,18.9979,19.176,18.9911,19.1418,278500.0
2011-08-23 12:00:00,27.94,27.96,27.87,27.93,267500.0,19.1349,19.1486,19.087,19.1281,267500.0
2011-08-23 12:30:00,27.93,28.03,27.89,28.0,340800.0,19.1281,19.1965,19.1007,19.176,340800.0
2011-08-23 13:00:00,28.0,28.07,27.93,27.95,218800.0,19.176,19.2239,19.1281,19.1418,218800.0
2011-08-23 13:30:00,27.95,27.98,27.78,27.83,444700.0,19.1418,19.1623,19.0253,19.0596,444700.0
2011-08-23 14:00:00,27.83,27.95,27.74,27.91,303200.0,19.0596,19.1418,18.9979,19.1144,303200.0
2011-08-23 14:30:00,27.91,27.98,27.84,27.98,322000.0,19.1144,19.1623,19.0664,19.1623,322000.0
2011-08-23 15:00:00,27.98,28.23,27.98,28.12,429300.0,19.1623,19.3335,19.1623,19.2582,429300.0
2011-08-23 15:30:00,28.12,28.24,28.05,28.23,1014000.0,19.2582,19.3404,19.2102,19.3335,1014000.0
2011-08-24 09:30:00,28.12,28.41,28.0,28.39,305900.0,19.2582,19.4568,19.176,19.4431,305900.0
2011-08-24 10:00:00,28.39,28.44,28.21,28.24,343200.0,19.4431,19.4773,19.3198,19.3404,343200.0
2011-08-24 10:30:00,28.24,28.3,28.05,28.08,276200.0,19.3404,19.3815,19.2102,19.2308,276200.0
2011-08-24 11:00:00,28.08,28.09,27.95,28.02,325800.0,19.2308,19.2376,19.1418,19.1897,325800.0
2011-08-24 11:30:00,28.02,28.12,27.98,28.09,245700.0,19.1897,19.2582,19.1623,19.2376,245700.0
2011-08-24 12:00:00,28.08,28.09,27.94,28.01,139300.0,19.2308,19.2376,19.1349,19.1828,139300.0
2011-08-24 12:30:00,28.01,28.13,27.95,28.1,387200.0,19.1828,19.265,19.1418,19.2445,387200.0
2011-08-24 13:00:00,28.1,28.26,28.1,28.23,294100.0,19.2445,19.3541,19.2445,19.3335,294100.0
2011-08-24 13:30:00,28.23,28.25,28.04,28.14,206400.0,19.3335,19.3472,19.2034,19.2719,206400.0
2011-08-24 14:00:00,28.14,28.17,28.01,28.06,150500.0,19.2719,19.2924,19.1828,19.2171,150500.0
2011-08-24 14:30:00,28.06,28.2,28.05,28.17,193200.0,19.2171,19.313,19.2102,19.2924,193200.0
2011-08-24 15:00:00,28.18,28.31,28.15,28.27,259500.0,19.2993,19.3883,19.2787,19.3609,259500.0
2011-08-24 15:30:00,28.27,28.45,28.27,28.41,648400.0,19.3609,19.4842,19.3609,19.4568,648400.0
2011-08-25 09:30:00,28.45,28.5,28.01,28.17,517500.0,19.4842,19.5184,19.1828,19.2924,517500.0
2011-08-25 10:00:00,28.17,28.17,27.78,27.96,478600.0,19.2924,19.2924,19.0253,19.1486,478600.0
2011-08-25 10:30:00,27.95,28.05,27.77,27.95,374700.0,19.1418,19.2102,19.0185,19.1418,374700.0
2011-08-25 11:00:00,27.96,28.04,27.88,27.93,281700.0,19.1486,19.2034,19.0938,19.1281,281700.0
2011-08-25 11:30:00,27.93,27.99,27.84,27.96,190600.0,19.1281,19.1691,19.0664,19.1486,190600.0
2011-08-25 12:00:00,27.96,27.99,27.8,27.88,200100.0,19.1486,19.1691,19.039,19.0938,200100.0
2011-08-25 12:30:00,27.88,27.89,27.78,27.83,289200.0,19.0938,19.1007,19.0253,19.0596,289200.0
2011-08-25 13:00:00,27.83,27.94,27.77,27.94,212300.0,19.0596,19.1349,19.0185,19.1349,212300.0
2011-08-25 13:30:00,27.94,27.95,27.79,27.88,207800.0,19.1349,19.1418,19.0322,19.0938,207800.0
2011-08-25 14:00:00,27.88,27.89,27.74,27.79,267800.0,19.0938,19.1007,18.9979,19.0322,267800.0
2011-08-25 14:30:00,27.8,27.88,27.7,27.7,242700.0,19.039,19.0938,18.9705,18.9705,242700.0
2011-08-25 15:00:00,27.7,27.88,27.67,27.73,355400.0,18.9705,19.0938,18.95,18.9911,355400.0
2011-08-25 15:30:00,27.73,27.76,27.57,27.66,929800.0,18.9911,19.0116,18.8815,18.9431,929800.0
2011-08-26 09:30:00,27.42,27.56,27.19,27.3,411500.0,18.7788,18.8747,18.6213,18.6966,411500.0
2011-08-26 10:00:00,27.31,27.55,27.0,27.43,739300.0,18.7034,18.8678,18.4911,18.7856,739300.0
2011-08-26 10:30:00,27.44,27.71,27.31,27.49,273900.0,18.7925,18.9774,18.7034,18.8267,273900.0
2011-08-26 11:00:00,27.49,27.83,27.45,27.71,339000.0,18.8267,19.0596,18.7993,18.9774,339000.0
2011-08-26 11:30:00,27.71,27.9,27.67,27.84,321800.0,18.9774,19.1075,18.95,19.0664,321800.0
2011-08-26 12:00:00,27.85,28.14,27.85,28.13,240800.0,19.0733,19.2719,19.0733,19.265,240800.0
2011-08-26 12:30:00,28.13,28.15,28.0,28.09,148700.0,19.265,19.2787,19.176,19.2376,148700.0
2011-08-26 13:00:00,28.09,28.15,28.02,28.13,163600.0,19.2376,19.2787,19.1897,19.265,163600.0
2011-08-26 13:30:00,28.13,28.16,28.0,28.09,254400.0,19.265,19.2856,19.176,19.2376,254400.0
2011-08-26 14:00:00,28.09,28.11,27.91,27.92,283700.0,19.2376,19.2513,19.1144,19.1212,283700.0
2011-08-26 14:30:00,27.92,27.94,27.75,27.77,775200.0,19.1212,19.1349,19.0048,19.0185,775200.0
2011-08-26 15:00:00,27.77,27.78,27.58,27.63,458100.0,19.0185,19.0253,18.8884,18.9226,458100.0
2011-08-26 15:30:00,27.63,27.83,27.63,27.8,947200.0,18.9226,19.0596,18.9226,19.039,947200.0
2011-08-29 09:30:00,28.15,28.37,28.1,28.18,446600.0,19.2787,19.4294,19.2445,19.2993,446600.0
2011-08-29 10:00:00,28.18,28.3,28.17,28.27,243000.0,19.2993,19.3815,19.2924,19.3609,243000.0
2011-08-29 10:30:00,28.27,28.31,28.15,28.19,264100.0,19.3609,19.3883,19.2787,19.3061,264100.0
2011-08-29 11:00:00,28.2,28.25,28.17,28.18,319400.0,19.313,19.3472,19.2924,19.2993,319400.0
2011-08-29 11:30:00,28.19,28.37,28.18,28.29,308700.0,19.3061,19.4294,19.2993,19.3746,308700.0
2011-08-29 12:00:00,28.3,28.45,28.29,28.44,203000.0,19.3815,19.4842,19.3746,19.4773,203000.0
2011-08-29 12:30:00,28.44,28.62,28.42,28.59,288500.0,19.4773,19.6006,19.4636,19.5801,288500.0
2011-08-29 13:00:00,28.59,28.66,28.58,28.63,152100.0,19.5801,19.628,19.5732,19.6075,152100.0
2011-08-29 13:30:00,28.63,28.71,28.58,28.71,175200.0,19.6075,19.6622,19.5732,19.6622,175200.0
2011-08-29 14:00:00,28.7,28.82,28.69,28.79,278100.0,19.6554,19.7376,19.6485,19.717,278100.0
2011-08-29 14:30:00,28.79,28.81,28.7,28.75,302500.0,19.717,19.7307,19.6554,19.6896,302500.0
2011-08-29 15:00:00,28.75,28.86,28.75,28.84,315400.0,19.6896,19.765,19.6896,19.7513,315400.0
2011-08-29 15:30:00,28.84,28.85,28.63,28.76,1403400.0,19.7513,19.7581,19.6075,19.6965,1403400.0
2011-08-30 09:30:00,28.58,28.69,28.51,28.59,391000.0,19.5732,19.6485,19.5253,19.5801,391000.0
2011-08-30 10:00:00,28.58,28.59,28.37,28.47,348600.0,19.5732,19.5801,19.4294,19.4979,348600.0
2011-08-30 10:30:00,28.46,28.55,28.36,28.44,237300.0,19.491,19.5527,19.4225,19.4773,237300.0
2011-08-30 11:00:00,28.44,28.61,28.4,28.57,314300.0,19.4773,19.5938,19.4499,19.5664,314300.0
2011-08-30 11:30:00,28.57,28.69,28.57,28.62,354200.0,19.5664,19.6485,19.5664,19.6006,354200.0
2011-08-30 12:00:00,28.63,28.66,28.55,28.56,164600.0,19.6075,19.628,19.5527,19.5595,164600.0
2011-08-30 12:30:00,28.57,28.6,28.52,28.55,195500.0,19.5664,19.5869,19.5321,19.5527,195500.0
2011-08-30 13:00:00,28.55,28.57,28.47,28.55,204400.0,19.5527,19.5664,19.4979,19.5527,204400.0
2011-08-30 13:30:00,28.55,28.55,28.41,28.42,294000.0,19.5527,19.5527,19.4568,19.4636,294000.0
2011-08-30 14:00:00,28.43,28.63,28.38,28.63,327500.0,19.4705,19.6075,19.4362,19.6075,327500.0
2011-08-30 14:30:00,28.64,28.71,28.58,28.71,287900.0,19.6143,19.6622,19.5732,19.6622,287900.0
2011-08-30 15:00:00,28.7,28.75,28.61,28.74,459000.0,19.6554,19.6896,19.5938,19.6828,459000.0
2011-08-30 15:30:00,28.75,28.85,28.67,28.71,1140300.0,19.6896,19.7581,19.6349,19.6622,1140300.0
2011-08-31 09:30:00,28.92,28.94,28.64,28.76,399400.0,19.8061,19.8198,19.6143,19.6965,399400.0
2011-08-31 10:00:00,28.76,28.88,28.64,28.88,351400.0,19.6965,19.7787,19.6143,19.7787,351400.0
2011-08-31 10:30:00,28.87,28.96,28.83,28.9,278200.0,19.7718,19.8335,19.7444,19.7924,278200.0
2011-08-31 11:00:00,28.9,28.91,28.72,28.8,328600.0,19.7924,19.7992,19.6691,19.7239,328600.0
2011-08-31 11:30:00,28.8,28.81,28.63,28.66,235900.0,19.7239,19.7307,19.6075,19.628,235900.0
2011-08-31 12:00:00,28.66,28.83,28.66,28.79,159700.0,19.628,19.7444,19.628,19.717,159700.0
2011-08-31 12:30:00,28.78,28.89,28.78,28.87,234300.0,19.7102,19.7855,19.7102,19.7718,234300.0
2011-08-31 13:00:00,28.88,28.9,28.75,28.77,256700.0,19.7787,19.7924,19.6896,19.7033,256700.0
2011-08-31 13:30:00,28.76,28.79,28.62,28.64,220400.0,19.6965,19.717,19.6006,19.6143,220400.0
2011-08-31 14:00:00,28.64,28.68,28.54,28.56,332900.0,19.6143,19.6417,19.5458,19.5595,332900.0
2011-08-31 14:30:00,28.57,28.58,28.35,28.44,507800.0,19.5664,19.5732,19.4157,19.4773,507800.0
2011-08-31 15:00:00,28.43,28.53,28.27,28.39,606300.0,19.4705,19.539,19.3609,19.4431,606300.0
2011-08-31 15:30:00,28.38,28.53,28.34,28.48,2239100.0,19.4362,19.539,19.4088,19.5047,2239100.0
2011-09-01 09:30:00,28.5,28.59,28.34,28.36,313400.0,19.5184,19.5801,19.4088,19.4225,313400.0
2011-09-01 10:00:00,28.34,28.74,28.31,28.41,513200.0,19.4088,19.6828,19.3883,19.4568,513200.0
2011-09-01 10:30:00,28.41,28.55,28.35,28.37,278900.0,19.4568,19.5527,19.4157,19.4294,278900.0
2011-09-01 11:00:00,28.37,28.6,28.36,28.58,346200.0,19.4294,19.5869,19.4225,19.5732,346200.0
2011-09-01 11:30:00,28.59,28.65,28.47,28.6,218200.0,19.5801,19.6212,19.4979,19.5869,218200.0
2011-09-01 12:00:00,28.59,28.62,28.46,28.61,208300.0,19.5801,19.6006,19.491,19.5938,208300.0
2011-09-01 12:30:00,28.62,28.64,28.49,28.5,226200.0,19.6006,19.6143,19.5116,19.5184,226200.0
2011-09-01 13:00:00,28.5,28.56,28.4,28.5,227200.0,19.5184,19.5595,19.4499,19.5184,227200.0
2011-09-01 13:30:00,28.5,28.51,28.29,28.35,278600.0,19.5184,19.5253,19.3746,19.4157,278600.0
2011-09-01 14:00:00,28.35,28.36,28.28,28.34,354000.0,19.4157,19.4225,19.3678,19.4088,354000.0
2011-09-01 14:30:00,28.34,28.39,28.29,28.33,217900.0,19.4088,19.4431,19.3746,19.402,217900.0
2011-09-01 15:00:00,28.33,28.35,28.22,28.31,429000.0,19.402,19.4157,19.3267,19.3883,429000.0
2011-09-01 15:30:00,28.31,28.32,28.22,28.24,739300.0,19.3883,19.3952,19.3267,19.3404,739300.0
2011-09-02 09:30:00,27.72,28.04,27.7,27.77,679200.0,18.9842,19.2034,18.9705,19.0185,679200.0
2011-09-02 10:00:00,27.76,27.86,27.74,27.76,273500.0,19.0116,19.0801,18.9979,19.0116,273500.0
2011-09-02 10:30:00,27.77,27.77,27.55,27.68,410600.0,19.0185,19.0185,18.8678,18.9568,410600.0
2011-09-02 11:00:00,27.68,27.77,27.64,27.74,239700.0,18.9568,19.0185,18.9294,18.9979,239700.0
2011-09-02 11:30:00,27.74,27.74,27.64,27.67,157600.0,18.9979,18.9979,18.9294,18.95,157600.0
2011-09-02 12:00:00,27.67,27.8,27.67,27.72,148300.0,18.95,19.039,18.95,18.9842,148300.0
2011-09-02 12:30:00,27.71,27.76,27.7,27.73,142300.0,18.9774,19.0116,18.9705,18.9911,142300.0
2011-09-02 13:00:00,27.73,27.75,27.61,27.62,164400.0,18.9911,19.0048,18.9089,18.9158,164400.0
2011-09-02 13:30:00,27.62,27.67,27.58,27.62,167800.0,18.9158,18.95,18.8884,18.9158,167800.0
2011-09-02 14:00:00,27.63,27.67,27.43,27.48,461900.0,18.9226,18.95,18.7856,18.8199,461900.0
2011-09-02 14:30:00,27.48,27.5,27.39,27.42,317200.0,18.8199,18.8336,18.7582,18.7788,317200.0
2011-09-02 15:00:00,27.42,27.47,27.36,27.43,407200.0,18.7788,18.813,18.7377,18.7856,407200.0
2011-09-02 15:30:00,27.43,27.54,27.41,27.44,830100.0,18.7856,18.861,18.7719,18.7925,830100.0
2011-09-06 09:30:00,26.82,26.82,26.62,26.76,548800.0,18.3679,18.3679,18.2309,18.3268,548800.0
2011-09-06 10:00:00,26.77,27.01,26.73,26.73,542900.0,18.3336,18.498,18.3062,18.3062,542900.0
2011-09-06 10:30:00,26.72,26.76,26.6,26.72,384900.0,18.2994,18.3268,18.2172,18.2994,384900.0
2011-09-06 11:00:00,26.7,26.78,26.65,26.73,272900.0,18.2857,18.3405,18.2514,18.3062,272900.0
2011-09-06 11:30:00,26.73,26.77,26.66,26.7,231700.0,18.3062,18.3336,18.2583,18.2857,231700.0
2011-09-06 12:00:00,26.7,26.85,26.68,26.81,262800.0,18.2857,18.3884,18.272,18.361,262800.0
2011-09-06 12:30:00,26.8,26.88,26.76,26.86,137500.0,18.3542,18.409,18.3268,18.3953,137500.0
2011-09-06 13:00:00,26.86,27.01,26.81,26.95,438200.0,18.3953,18.498,18.361,18.4569,438200.0
2011-09-06 13:30:00,26.95,27.07,26.91,26.99,238500.0,18.4569,18.5391,18.4295,18.4843,238500.0
2011-09-06 14:00:00,26.99,27.19,26.99,27.15,329000.0,18.4843,18.6213,18.4843,18.5939,329000.0
2011-09-06 14:30:00,27.16,27.16,27.0,27.0,218300.0,18.6007,18.6007,18.4911,18.4911,218300.0
2011-09-06 15:00:00,27.0,27.03,26.88,26.9,301600.0,18.4911,18.5117,18.409,18.4227,301600.0
2011-09-06 15:30:00,26.9,27.14,26.86,27.11,1019500.0,18.4227,18.587,18.3953,18.5665,1019500.0
2011-09-07 09:30:00,27.52,27.76,27.39,27.46,397500.0,18.8473,19.0116,18.7582,18.8062,397500.0
2011-09-07 10:00:00,27.45,27.66,27.45,27.59,237500.0,18.7993,18.9431,18.7993,18.8952,237500.0
2011-09-07 10:30:00,27.59,27.66,27.51,27.62,265300.0,18.8952,18.9431,18.8404,18.9158,265300.0
2011-09-07 11:00:00,27.62,27.81,27.61,27.76,235800.0,18.9158,19.0459,18.9089,19.0116,235800.0
2011-09-07 11:30:00,27.76,27.78,27.71,27.76,247800.0,19.0116,19.0253,18.9774,19.0116,247800.0
2011-09-07 12:00:00,27.76,27.85,27.73,27.84,199100.0,19.0116,19.0733,18.9911,19.0664,199100.0
2011-09-07 12:30:00,27.84,27.92,27.83,27.86,209900.0,19.0664,19.1212,19.0596,19.0801,209900.0
2011-09-07 13:00:00,27.87,27.97,27.84,27.94,176400.0,19.087,19.1555,19.0664,19.1349,176400.0
2011-09-07 13:30:00,27.93,27.98,27.9,27.97,175500.0,19.1281,19.1623,19.1075,19.1555,175500.0
2011-09-07 14:00:00,27.96,28.04,27.94,28.04,252600.0,19.1486,19.2034,19.1349,19.2034,252600.0
2011-09-07 14:30:00,28.04,28.08,28.02,28.06,208200.0,19.2034,19.2308,19.1897,19.2171,208200.0
2011-09-07 15:00:00,28.07,28.11,28.0,28.02,283400.0,19.2239,19.2513,19.176,19.1897,283400.0
2011-09-07 15:30:00,28.02,28.03,27.8,27.94,1526900.0,19.1897,19.1965,19.039,19.1349,1526900.0
2011-09-08 09:30:00,27.75,27.84,27.58,27.6,508500.0,19.0048,19.0664,18.8884,18.9021,508500.0
2011-09-08 10:00:00,27.6,27.72,27.53,27.66,246000.0,18.9021,18.9842,18.8541,18.9431,246000.0
2011-09-08 10:30:00,27.66,27.89,27.66,27.89,206300.0,18.9431,19.1007,18.9431,19.1007,206300.0
2011-09-08 11:00:00,27.89,27.93,27.83,27.86,190800.0,19.1007,19.1281,19.0596,19.0801,190800.0
2011-09-08 11:30:00,27.85,27.97,27.78,27.81,177000.0,19.0733,19.1555,19.0253,19.0459,177000.0
2011-09-08 12:00:00,27.81,27.9,27.77,27.88,246200.0,19.0459,19.1075,19.0185,19.0938,246200.0
2011-09-08 12:30:00,27.89,27.99,27.83,27.98,199000.0,19.1007,19.1691,19.0596,19.1623,199000.0
2011-09-08 13:00:00,27.98,28.0,27.87,27.91,184800.0,19.1623,19.176,19.087,19.1144,184800.0
2011-09-08 13:30:00,27.92,27.98,27.7,27.75,410600.0,19.1212,19.1623,18.9705,19.0048,410600.0
2011-09-08 14:00:00,27.74,27.79,27.59,27.64,285200.0,18.9979,19.0322,18.8952,18.9294,285200.0
2011-09-08 14:30:00,27.64,27.7,27.6,27.66,323500.0,18.9294,18.9705,18.9021,18.9431,323500.0
2011-09-08 15:00:00,27.66,27.67,27.54,27.63,508300.0,18.9431,18.95,18.861,18.9226,508300.0
2011-09-08 15:30:00,27.64,27.65,27.5,27.54,1072100.0,18.9294,18.9363,18.8336,18.861,1072100.0
2011-09-09 09:30:00,27.3,27.31,27.0,27.04,494500.0,18.6966,18.7034,18.4911,18.5185,494500.0
2011-09-09 10:00:00,27.04,27.13,27.01,27.13,315200.0,18.5185,18.5802,18.498,18.5802,315200.0
2011-09-09 10:30:00,27.13,27.2,27.07,27.14,399400.0,18.5802,18.6281,18.5391,18.587,399400.0
2011-09-09 11:00:00,27.14,27.27,26.99,27.03,541100.0,18.587,18.6761,18.4843,18.5117,541100.0
2011-09-09 11:30:00,27.02,27.11,26.92,27.0,561100.0,18.5048,18.5665,18.4364,18.4911,561100.0
2011-09-09 12:00:00,27.0,27.05,26.88,26.92,308300.0,18.4911,18.5254,18.409,18.4364,308300.0
2011-09-09 12:30:00,26.92,27.04,26.79,27.03,387400.0,18.4364,18.5185,18.3473,18.5117,387400.0
2011-09-09 13:00:00,27.03,27.12,26.95,27.06,286200.0,18.5117,18.5733,18.4569,18.5322,286200.0
2011-09-09 13:30:00,27.06,27.15,27.04,27.09,372900.0,18.5322,18.5939,18.5185,18.5528,372900.0
2011-09-09 14:00:00,27.09,27.14,27.04,27.07,282200.0,18.5528,18.587,18.5185,18.5391,282200.0
2011-09-09 14:30:00,27.06,27.13,26.98,27.05,389800.0,18.5322,18.5802,18.4774,18.5254,389800.0
2011-09-09 15:00:00,27.04,27.12,26.98,26.99,673000.0,18.5185,18.5733,18.4774,18.4843,673000.0
2011-09-09 15:30:00,26.98,27.17,26.98,27.1,1480100.0,18.4774,18.6076,18.4774,18.5596,1480100.0
2011-09-12 09:30:00,26.65,27.0,26.63,26.91,579200.0,18.2514,18.4911,18.2377,18.4295,579200.0
2011-09-12 10:00:00,26.9,27.03,26.68,26.68,633900.0,18.4227,18.5117,18.272,18.272,633900.0
2011-09-12 10:30:00,26.69,26.84,26.67,26.67,345200.0,18.2788,18.3816,18.2651,18.2651,345200.0
2011-09-12 11:00:00,26.67,26.8,26.66,26.79,285100.0,18.2651,18.3542,18.2583,18.3473,285100.0
2011-09-12 11:30:00,26.78,26.89,26.74,26.79,402400.0,18.3405,18.4158,18.3131,18.3473,402400.0
2011-09-12 12:00:00,26.79,26.82,26.73,26.79,182800.0,18.3473,18.3679,18.3062,18.3473,182800.0
2011-09-12 12:30:00,26.78,26.79,26.63,26.76,264300.0,18.3405,18.3473,18.2377,18.3268,264300.0
2011-09-12 13:00:00,26.76,26.81,26.71,26.73,206400.0,18.3268,18.361,18.2925,18.3062,206400.0
2011-09-12 13:30:00,26.73,26.74,26.61,26.66,231200.0,18.3062,18.3131,18.224,18.2583,231200.0
2011-09-12 14:00:00,26.66,26.66,26.5,26.52,294900.0,18.2583,18.2583,18.1487,18.1624,294900.0
2011-09-12 14:30:00,26.52,26.75,26.51,26.57,517300.0,18.1624,18.3199,18.1556,18.1967,517300.0
2011-09-12 15:00:00,26.58,26.7,26.51,26.67,354000.0,18.2035,18.2857,18.1556,18.2651,354000.0
2011-09-12 15:30:00,26.67,27.07,26.67,27.01,989400.0,18.2651,18.5391,18.2651,18.498,989400.0
2011-09-13 09:30:00,27.03,27.22,26.8,27.19,314100.0,18.5117,18.6418,18.3542,18.6213,314100.0
2011-09-13 10:00:00,27.19,27.23,27.08,27.11,328400.0,18.6213,18.6487,18.5459,18.5665,328400.0
2011-09-13 10:30:00,27.12,27.15,26.91,26.96,259800.0,18.5733,18.5939,18.4295,18.4637,259800.0
2011-09-13 11:00:00,26.96,27.02,26.85,26.92,222400.0,18.4637,18.5048,18.3884,18.4364,222400.0
2011-09-13 11:30:00,26.93,27.06,26.92,26.94,204800.0,18.4432,18.5322,18.4364,18.45,204800.0
2011-09-13 12:00:00,26.94,27.02,26.87,26.98,170200.0,18.45,18.5048,18.4021,18.4774,170200.0
2011-09-13 12:30:00,26.97,27.08,26.95,27.05,155100.0,18.4706,18.5459,18.4569,18.5254,155100.0
2011-09-13 13:00:00,27.05,27.12,27.04,27.08,137900.0,18.5254,18.5733,18.5185,18.5459,137900.0
2011-09-13 13:30:00,27.08,27.17,27.04,27.07,199300.0,18.5459,18.6076,18.5185,18.5391,199300.0
2011-09-13 14:00:00,27.07,27.18,27.01,27.18,236600.0,18.5391,18.6144,18.498,18.6144,236600.0
2011-09-13 14:30:00,27.19,27.21,27.02,27.06,288100.0,18.6213,18.635,18.5048,18.5322,288100.0
2011-09-13 15:00:00,27.06,27.12,26.9,27.04,379800.0,18.5322,18.5733,18.4227,18.5185,379800.0
2011-09-13 15:30:00,27.04,27.15,27.01,27.09,701700.0,18.5185,18.5939,18.498,18.5528,701700.0
2011-09-14 09:30:00,27.16,27.33,27.03,27.12,272400.0,18.6007,18.7171,18.5117,18.5733,272400.0
2011-09-14 10:00:00,27.11,27.11,26.8,26.97,322600.0,18.5665,18.5665,18.3542,18.4706,322600.0
2011-09-14 10:30:00,26.98,27.01,26.86,26.95,196500.0,18.4774,18.498,18.3953,18.4569,196500.0
2011-09-14 11:00:00,26.95,27.06,26.9,27.06,301300.0,18.4569,18.5322,18.4227,18.5322,301300.0
2011-09-14 11:30:00,27.06,27.1,27.0,27.1,150700.0,18.5322,18.5596,18.4911,18.5596,150700.0
2011-09-14 12:00:00,27.1,27.1,27.04,27.1,127100.0,18.5596,18.5596,18.5185,18.5596,127100.0
2011-09-14 12:30:00,27.1,27.22,27.09,27.18,199900.0,18.5596,18.6418,18.5528,18.6144,199900.0
2011-09-14 13:00:00,27.19,27.28,27.18,27.27,171900.0,18.6213,18.6829,18.6144,18.6761,171900.0
2011-09-14 13:30:00,27.27,27.38,27.24,27.3,315200.0,18.6761,18.7514,18.6555,18.6966,315200.0
2011-09-14 14:00:00,27.31,27.42,27.27,27.39,357800.0,18.7034,18.7788,18.6761,18.7582,357800.0
2011-09-14 14:30:00,27.38,27.44,27.36,27.43,219700.0,18.7514,18.7925,18.7377,18.7856,219700.0
2011-09-14 15:00:00,27.44,27.67,27.43,27.64,351000.0,18.7925,18.95,18.7856,18.9294,351000.0
2011-09-14 15:30:00,27.64,27.72,27.41,27.42,1221600.0,18.9294,18.9842,18.7719,18.7788,1221600.0
2011-09-15 09:30:00,27.67,27.7,27.48,27.49,321100.0,18.95,18.9705,18.8199,18.8267,321100.0
2011-09-15 10:00:00,27.5,27.65,27.46,27.55,292600.0,18.8336,18.9363,18.8062,18.8678,292600.0
2011-09-15 10:30:00,27.55,27.59,27.4,27.51,345800.0,18.8678,18.8952,18.7651,18.8404,345800.0
2011-09-15 11:00:00,27.51,27.66,27.48,27.66,334300.0,18.8404,18.9431,18.8199,18.9431,334300.0
2011-09-15 11:30:00,27.66,27.75,27.65,27.74,232700.0,18.9431,19.0048,18.9363,18.9979,232700.0
2011-09-15 12:00:00,27.73,27.88,27.7,27.78,282400.0,18.9911,19.0938,18.9705,19.0253,282400.0
2011-09-15 12:30:00,27.78,27.9,27.77,27.88,155200.0,19.0253,19.1075,19.0185,19.0938,155200.0
2011-09-15 13:00:00,27.88,27.91,27.85,27.86,201400.0,19.0938,19.1144,19.0733,19.0801,201400.0
2011-09-15 13:30:00,27.85,27.92,27.82,27.91,249700.0,19.0733,19.1212,19.0527,19.1144,249700.0
2011-09-15 14:00:00,27.91,28.03,27.89,28.0,416200.0,19.1144,19.1965,19.1007,19.176,416200.0
2011-09-15 14:30:00,28.0,28.11,27.98,28.09,256300.0,19.176,19.2513,19.1623,19.2376,256300.0
2011-09-15 15:00:00,28.09,28.18,28.06,28.07,492900.0,19.2376,19.2993,19.2171,19.2239,492900.0
2011-09-15 15:30:00,28.07,28.18,28.05,28.15,1506000.0,19.2239,19.2993,19.2102,19.2787,1506000.0
2011-09-16 09:30:00,28.55,28.84,28.34,28.76,1833700.0,19.5527,19.7513,19.4088,19.6965,1833700.0
2011-09-16 10:00:00,28.76,28.84,28.69,28.75,538000.0,19.6965,19.7513,19.6485,19.6896,538000.0
2011-09-16 10:30:00,28.75,28.75,28.38,28.49,448000.0,19.6896,19.6896,19.4362,19.5116,448000.0
2011-09-16 11:00:00,28.48,28.53,28.35,28.39,349900.0,19.5047,19.539,19.4157,19.4431,349900.0
2011-09-16 11:30:00,28.39,28.52,28.32,28.5,335100.0,19.4431,19.5321,19.3952,19.5184,335100.0
2011-09-16 12:00:00,28.51,28.56,28.48,28.54,170400.0,19.5253,19.5595,19.5047,19.5458,170400.0
2011-09-16 12:30:00,28.54,28.67,28.52,28.61,150000.0,19.5458,19.6349,19.5321,19.5938,150000.0
2011-09-16 13:00:00,28.61,28.61,28.5,28.53,165000.0,19.5938,19.5938,19.5184,19.539,165000.0
2011-09-16 13:30:00,28.53,28.55,28.45,28.54,167500.0,19.539,19.5527,19.4842,19.5458,167500.0
2011-09-16 14:00:00,28.54,28.62,28.51,28.55,202500.0,19.5458,19.6006,19.5253,19.5527,202500.0
2011-09-16 14:30:00,28.54,28.72,28.54,28.72,353900.0,19.5458,19.6691,19.5458,19.6691,353900.0
2011-09-16 15:00:00,28.73,28.73,28.53,28.53,412600.0,19.6759,19.6759,19.539,19.539,412600.0
2011-09-16 15:30:00,28.53,28.66,28.5,28.63,1067200.0,19.539,19.628,19.5184,19.6075,1067200.0
2011-09-19 09:30:00,27.98,28.0,27.68,27.68,511700.0,19.1623,19.176,18.9568,18.9568,511700.0
2011-09-19 10:00:00,27.68,27.82,27.68,27.74,462900.0,18.9568,19.0527,18.9568,18.9979,462900.0
2011-09-19 10:30:00,27.74,27.76,27.58,27.59,324800.0,18.9979,19.0116,18.8884,18.8952,324800.0
2011-09-19 11:00:00,27.59,27.74,27.59,27.67,287400.0,18.8952,18.9979,18.8952,18.95,287400.0
2011-09-19 11:30:00,27.67,27.77,27.64,27.71,173300.0,18.95,19.0185,18.9294,18.9774,173300.0
2011-09-19 12:00:00,27.71,27.76,27.66,27.72,214100.0,18.9774,19.0116,18.9431,18.9842,214100.0
2011-09-19 12:30:00,27.71,27.77,27.56,27.56,325900.0,18.9774,19.0185,18.8747,18.8747,325900.0
2011-09-19 13:00:00,27.56,27.57,27.46,27.5,399600.0,18.8747,18.8815,18.8062,18.8336,399600.0
2011-09-19 13:30:00,27.5,27.54,27.46,27.54,101600.0,18.8336,18.861,18.8062,18.861,101600.0
2011-09-19 14:00:00,27.53,27.59,27.46,27.57,187100.0,18.8541,18.8952,18.8062,18.8815,187100.0
2011-09-19 14:30:00,27.56,27.73,27.55,27.61,294200.0,18.8747,18.9911,18.8678,18.9089,294200.0
2011-09-19 15:00:00,27.62,27.83,27.57,27.82,458200.0,18.9158,19.0596,18.8815,19.0527,458200.0
2011-09-19 15:30:00,27.82,27.94,27.77,27.78,808000.0,19.0527,19.1349,19.0185,19.0253,808000.0
2011-09-20 09:30:00,28.04,28.11,27.87,28.0,417400.0,19.2034,19.2513,19.087,19.176,417400.0
2011-09-20 10:00:00,28.0,28.08,27.95,28.04,295400.0,19.176,19.2308,19.1418,19.2034,295400.0
2011-09-20 10:30:00,28.04,28.27,28.03,28.27,346300.0,19.2034,19.3609,19.1965,19.3609,346300.0
2011-09-20 11:00:00,28.27,28.34,28.12,28.2,333400.0,19.3609,19.4088,19.2582,19.313,333400.0
2011-09-20 11:30:00,28.2,28.24,28.13,28.2,225700.0,19.313,19.3404,19.265,19.313,225700.0
2011-09-20 12:00:00,28.19,28.2,28.07,28.16,202700.0,19.3061,19.313,19.2239,19.2856,202700.0
2011-09-20 12:30:00,28.16,28.21,28.06,28.15,165800.0,19.2856,19.3198,19.2171,19.2787,165800.0
2011-09-20 13:00:00,28.15,28.25,28.12,28.23,166100.0,19.2787,19.3472,19.2582,19.3335,166100.0
2011-09-20 13:30:00,28.23,28.24,28.14,28.22,186500.0,19.3335,19.3404,19.2719,19.3267,186500.0
2011-09-20 14:00:00,28.21,28.32,28.19,28.24,205200.0,19.3198,19.3952,19.3061,19.3404,205200.0
2011-09-20 14:30:00,28.24,28.34,28.13,28.21,523700.0,19.3404,19.4088,19.265,19.3198,523700.0
2011-09-20 15:00:00,28.21,28.26,28.07,28.08,387900.0,19.3198,19.3541,19.2239,19.2308,387900.0
2011-09-20 15:30:00,28.08,28.14,27.99,28.04,1121700.0,19.2308,19.2719,19.1691,19.2034,1121700.0
2011-09-21 09:30:00,28.15,28.19,27.87,28.16,484000.0,19.2787,19.3061,19.087,19.2856,484000.0
2011-09-21 10:00:00,28.17,28.22,27.77,27.84,462300.0,19.2924,19.3267,19.0185,19.0664,462300.0
2011-09-21 10:30:00,27.85,27.9,27.6,27.65,325000.0,19.0733,19.1075,18.9021,18.9363,325000.0
2011-09-21 11:00:00,27.65,27.82,27.63,27.81,350900.0,18.9363,19.0527,18.9226,19.0459,350900.0
2011-09-21 11:30:00,27.82,27.93,27.79,27.92,203400.0,19.0527,19.1281,19.0322,19.1212,203400.0
2011-09-21 12:00:00,27.91,28.02,27.89,27.91,394400.0,19.1144,19.1897,19.1007,19.1144,394400.0
2011-09-21 12:30:00,27.91,28.04,27.81,27.82,303200.0,19.1144,19.2034,19.0459,19.0527,303200.0
2011-09-21 13:00:00,27.82,27.99,27.79,27.97,263500.0,19.0527,19.1691,19.0322,19.1555,263500.0
2011-09-21 13:30:00,27.96,27.98,27.89,27.95,138400.0,19.1486,19.1623,19.1007,19.1418,138400.0
2011-09-21 14:00:00,27.94,28.08,27.68,27.9,399000.0,19.1349,19.2308,18.9568,19.1075,399000.0
2011-09-21 14:30:00,27.88,27.95,27.57,27.6,610600.0,19.0938,19.1418,18.8815,18.9021,610600.0
2011-09-21 15:00:00,27.58,27.83,27.52,27.53,638700.0,18.8884,19.0596,18.8473,18.8541,638700.0
2011-09-21 15:30:00,27.54,27.59,27.17,27.17,1155900.0,18.861,18.8952,18.6076,18.6076,1155900.0
2011-09-22 09:30:00,26.32,26.39,25.84,25.85,1044200.0,18.0254,18.0734,17.6967,17.7036,1044200.0
2011-09-22 10:00:00,25.86,25.97,25.82,25.84,884700.0,17.7104,17.7857,17.683,17.6967,884700.0
2011-09-22 10:30:00,25.83,26.12,25.77,25.92,768500.0,17.6899,17.8885,17.6488,17.7515,768500.0
2011-09-22 11:00:00,25.92,25.98,25.7,25.71,740300.0,17.7515,17.7926,17.6008,17.6077,740300.0
2011-09-22 11:30:00,25.71,25.8,25.5,25.5,702300.0,17.6077,17.6693,17.4639,17.4639,702300.0
2011-09-22 12:00:00,25.51,25.59,25.4,25.45,604400.0,17.4707,17.5255,17.3954,17.4296,604400.0
2011-09-22 12:30:00,25.45,25.64,25.41,25.62,635100.0,17.4296,17.5597,17.4022,17.546,635100.0
2011-09-22 13:00:00,25.62,25.64,25.38,25.41,703300.0,17.546,17.5597,17.3817,17.4022,703300.0
2011-09-22 13:30:00,25.42,25.6,25.37,25.38,617700.0,17.4091,17.5323,17.3748,17.3817,617700.0
2011-09-22 14:00:00,25.38,25.79,25.33,25.61,988600.0,17.3817,17.6625,17.3474,17.5392,988600.0
2011-09-22 14:30:00,25.61,25.64,25.41,25.47,793000.0,17.5392,17.5597,17.4022,17.4433,793000.0
2011-09-22 15:00:00,25.47,25.52,25.1,25.16,1221100.0,17.4433,17.4776,17.1899,17.231,1221100.0
2011-09-22 15:30:00,25.16,25.51,25.12,25.42,2835700.0,17.231,17.4707,17.2036,17.4091,2835700.0
2011-09-23 09:30:00,25.16,25.6,25.04,25.48,1248000.0,17.231,17.5323,17.1488,17.4502,1248000.0
2011-09-23 10:00:00,25.48,25.53,25.14,25.22,646800.0,17.4502,17.4844,17.2173,17.2721,646800.0
2011-09-23 10:30:00,25.23,25.46,25.2,25.41,509100.0,17.2789,17.4365,17.2584,17.4022,509100.0
2011-09-23 11:00:00,25.42,25.56,25.3,25.46,494600.0,17.4091,17.5049,17.3269,17.4365,494600.0
2011-09-23 11:30:00,25.47,25.47,25.27,25.35,292700.0,17.4433,17.4433,17.3063,17.3611,292700.0
2011-09-23 12:00:00,25.35,25.42,25.26,25.28,219700.0,17.3611,17.4091,17.2995,17.3132,219700.0
2011-09-23 12:30:00,25.29,25.38,25.21,25.22,339500.0,17.32,17.3817,17.2652,17.2721,339500.0
2011-09-23 13:00:00,25.23,25.29,25.13,25.22,244200.0,17.2789,17.32,17.2105,17.2721,244200.0
2011-09-23 13:30:00,25.22,25.46,25.21,25.38,406000.0,17.2721,17.4365,17.2652,17.3817,406000.0
2011-09-23 14:00:00,25.37,25.43,25.21,25.23,316500.0,17.3748,17.4159,17.2652,17.2789,316500.0
2011-09-23 14:30:00,25.24,25.31,25.01,25.04,440800.0,17.2858,17.3337,17.1283,17.1488,440800.0
2011-09-23 15:00:00,25.05,25.23,25.04,25.23,458600.0,17.1557,17.2789,17.1488,17.2789,458600.0
2011-09-23 15:30:00,25.23,25.25,25.12,25.2,936100.0,17.2789,17.2926,17.2036,17.2584,936100.0
2011-09-26 09:30:00,25.53,25.53,24.75,24.78,773500.0,17.4844,17.4844,16.9502,16.9708,773500.0
2011-09-26 10:00:00,24.79,24.9,24.62,24.7,660700.0,16.9776,17.0529,16.8612,16.916,660700.0
2011-09-26 10:30:00,24.7,24.71,24.42,24.51,1020200.0,16.916,16.9228,16.7242,16.7858,1020200.0
2011-09-26 11:00:00,24.51,24.81,24.51,24.81,533400.0,16.7858,16.9913,16.7858,16.9913,533400.0
2011-09-26 11:30:00,24.81,25.02,24.72,25.0,359800.0,16.9913,17.1351,16.9297,17.1214,359800.0
2011-09-26 12:00:00,25.01,25.18,25.0,25.12,408800.0,17.1283,17.2447,17.1214,17.2036,408800.0
2011-09-26 12:30:00,25.12,25.2,24.98,25.01,368100.0,17.2036,17.2584,17.1077,17.1283,368100.0
2011-09-26 13:00:00,25.01,25.07,24.89,25.02,458000.0,17.1283,17.1694,17.0461,17.1351,458000.0
2011-09-26 13:30:00,25.01,25.1,24.96,25.02,403200.0,17.1283,17.1899,17.094,17.1351,403200.0
2011-09-26 14:00:00,25.03,25.23,25.03,25.09,478300.0,17.142,17.2789,17.142,17.1831,478300.0
2011-09-26 14:30:00,25.09,25.32,25.05,25.26,461400.0,17.1831,17.3406,17.1557,17.2995,461400.0
2011-09-26 15:00:00,25.26,25.43,25.25,25.43,597600.0,17.2995,17.4159,17.2926,17.4159,597600.0
2011-09-26 15:30:00,25.43,25.54,25.35,25.51,1044700.0,17.4159,17.4912,17.3611,17.4707,1044700.0
2011-09-27 09:30:00,26.23,26.4,26.07,26.37,705700.0,17.9638,18.0802,17.8542,18.0597,705700.0
2011-09-27 10:00:00,26.38,26.42,26.15,26.24,465600.0,18.0665,18.0939,17.909,17.9706,465600.0
2011-09-27 10:30:00,26.23,26.34,26.14,26.33,384000.0,17.9638,18.0391,17.9022,18.0323,384000.0
2011-09-27 11:00:00,26.33,26.34,26.13,26.17,533500.0,18.0323,18.0391,17.8953,17.9227,533500.0
2011-09-27 11:30:00,26.17,26.32,26.17,26.3,410800.0,17.9227,18.0254,17.9227,18.0117,410800.0
2011-09-27 12:00:00,26.31,26.35,26.28,26.3,261300.0,18.0186,18.046,17.998,18.0117,261300.0
2011-09-27 12:30:00,26.31,26.32,26.22,26.22,325400.0,18.0186,18.0254,17.957,17.957,325400.0
2011-09-27 13:00:00,26.22,26.23,26.05,26.06,443900.0,17.957,17.9638,17.8405,17.8474,443900.0
2011-09-27 13:30:00,26.07,26.16,26.02,26.13,465300.0,17.8542,17.9159,17.82,17.8953,465300.0
2011-09-27 14:00:00,26.12,26.28,26.12,26.14,476800.0,17.8885,17.998,17.8885,17.9022,476800.0
2011-09-27 14:30:00,26.14,26.24,26.14,26.21,466000.0,17.9022,17.9706,17.9022,17.9501,466000.0
2011-09-27 15:00:00,26.21,26.21,25.88,25.91,613000.0,17.9501,17.9501,17.7241,17.7446,613000.0
2011-09-27 15:30:00,25.91,25.98,25.63,25.79,1432800.0,17.7446,17.7926,17.5529,17.6625,1432800.0
2011-09-28 09:30:00,25.71,25.84,25.66,25.77,380000.0,17.6077,17.6967,17.5734,17.6488,380000.0
2011-09-28 10:00:00,25.77,25.77,25.48,25.55,373900.0,17.6488,17.6488,17.4502,17.4981,373900.0
2011-09-28 10:30:00,25.55,25.67,25.49,25.63,276300.0,17.4981,17.5803,17.457,17.5529,276300.0
2011-09-28 11:00:00,25.64,25.73,25.55,25.69,294800.0,17.5597,17.6214,17.4981,17.594,294800.0
2011-09-28 11:30:00,25.7,25.86,25.62,25.85,211200.0,17.6008,17.7104,17.546,17.7036,211200.0
2011-09-28 12:00:00,25.85,25.86,25.66,25.78,205300.0,17.7036,17.7104,17.5734,17.6556,205300.0
2011-09-28 12:30:00,25.78,25.78,25.63,25.74,169000.0,17.6556,17.6556,17.5529,17.6282,169000.0
2011-09-28 13:00:00,25.73,25.74,25.55,25.55,173400.0,17.6214,17.6282,17.4981,17.4981,173400.0
2011-09-28 13:30:00,25.56,25.58,25.36,25.38,364200.0,17.5049,17.5186,17.368,17.3817,364200.0
2011-09-28 14:00:00,25.38,25.39,25.27,25.3,326400.0,17.3817,17.3885,17.3063,17.3269,326400.0
2011-09-28 14:30:00,25.3,25.35,25.25,25.33,346900.0,17.3269,17.3611,17.2926,17.3474,346900.0
2011-09-28 15:00:00,25.32,25.44,25.3,25.32,481400.0,17.3406,17.4228,17.3269,17.3406,481400.0
2011-09-28 15:30:00,25.32,25.37,25.1,25.13,1280900.0,17.3406,17.3748,17.1899,17.2105,1280900.0
2011-09-29 09:30:00,25.55,25.8,25.5,25.71,389300.0,17.4981,17.6693,17.4639,17.6077,389300.0
2011-09-29 10:00:00,25.71,25.76,25.61,25.65,292500.0,17.6077,17.6419,17.5392,17.5666,292500.0
2011-09-29 10:30:00,25.64,25.67,25.46,25.52,283300.0,17.5597,17.5803,17.4365,17.4776,283300.0
2011-09-29 11:00:00,25.53,25.65,25.49,25.63,246300.0,17.4844,17.5666,17.457,17.5529,246300.0
2011-09-29 11:30:00,25.64,25.74,25.61,25.67,136500.0,17.5597,17.6282,17.5392,17.5803,136500.0
2011-09-29 12:00:00,25.66,25.73,25.58,25.69,193200.0,17.5734,17.6214,17.5186,17.594,193200.0
2011-09-29 12:30:00,25.69,25.7,25.54,25.66,255600.0,17.594,17.6008,17.4912,17.5734,255600.0
2011-09-29 13:00:00,25.66,25.75,25.6,25.61,205700.0,17.5734,17.6351,17.5323,17.5392,205700.0
2011-09-29 13:30:00,25.6,25.63,25.46,25.55,378000.0,17.5323,17.5529,17.4365,17.4981,378000.0
2011-09-29 14:00:00,25.55,25.6,25.34,25.49,463900.0,17.4981,17.5323,17.3543,17.457,463900.0
2011-09-29 14:30:00,25.49,25.55,25.37,25.49,403600.0,17.457,17.4981,17.3748,17.457,403600.0
2011-09-29 15:00:00,25.49,25.54,25.29,25.54,545600.0,17.457,17.4912,17.32,17.4912,545600.0
2011-09-29 15:30:00,25.53,25.76,25.5,25.75,1079800.0,17.4844,17.6419,17.4639,17.6351,1079800.0
2011-09-30 09:30:00,25.42,25.66,25.22,25.31,714800.0,17.4091,17.5734,17.2721,17.3337,714800.0
2011-09-30 10:00:00,25.31,25.65,25.26,25.6,399600.0,17.3337,17.5666,17.2995,17.5323,399600.0
2011-09-30 10:30:00,25.59,25.6,25.45,25.49,254500.0,17.5255,17.5323,17.4296,17.457,254500.0
2011-09-30 11:00:00,25.48,25.67,25.46,25.58,266100.0,17.4502,17.5803,17.4365,17.5186,266100.0
2011-09-30 11:30:00,25.58,25.65,25.52,25.55,206500.0,17.5186,17.5666,17.4776,17.4981,206500.0
2011-09-30 12:00:00,25.54,25.64,25.48,25.49,252600.0,17.4912,17.5597,17.4502,17.457,252600.0
2011-09-30 12:30:00,25.49,25.54,25.41,25.42,207500.0,17.457,17.4912,17.4022,17.4091,207500.0
2011-09-30 13:00:00,25.41,25.51,25.37,25.5,190200.0,17.4022,17.4707,17.3748,17.4639,190200.0
2011-09-30 13:30:00,25.49,25.59,25.34,25.41,427900.0,17.457,17.5255,17.3543,17.4022,427900.0
2011-09-30 14:00:00,25.41,25.44,25.17,25.23,296200.0,17.4022,17.4228,17.2379,17.2789,296200.0
2011-09-30 14:30:00,25.24,25.29,25.1,25.19,464200.0,17.2858,17.32,17.1899,17.2515,464200.0
2011-09-30 15:00:00,25.19,25.3,25.14,25.14,434400.0,17.2515,17.3269,17.2173,17.2173,434400.0
2011-09-30 15:30:00,25.15,25.15,24.81,24.81,2300300.0,17.2242,17.2242,16.9913,16.9913,2300300.0
2011-10-03 09:30:00,24.62,24.8,24.55,24.69,411400.0,16.8612,16.9845,16.8132,16.9091,411400.0
2011-10-03 10:00:00,24.68,25.14,24.65,24.97,509900.0,16.9023,17.2173,16.8817,17.1009,509900.0
2011-10-03 10:30:00,24.97,24.97,24.67,24.83,339600.0,17.1009,17.1009,16.8954,17.005,339600.0
2011-10-03 11:00:00,24.82,25.01,24.7,24.96,330500.0,16.9982,17.1283,16.916,17.094,330500.0
2011-10-03 11:30:00,24.95,25.1,24.92,25.04,429100.0,17.0872,17.1899,17.0666,17.1488,429100.0
2011-10-03 12:00:00,25.04,25.08,24.75,24.75,155800.0,17.1488,17.1762,16.9502,16.9502,155800.0
2011-10-03 12:30:00,24.74,24.75,24.64,24.66,141500.0,16.9434,16.9502,16.8749,16.8886,141500.0
2011-10-03 13:00:00,24.65,24.68,24.48,24.61,284700.0,16.8817,16.9023,16.7653,16.8543,284700.0
2011-10-03 13:30:00,24.61,24.62,24.41,24.56,397400.0,16.8543,16.8612,16.7174,16.8201,397400.0
2011-10-03 14:00:00,24.55,24.58,24.37,24.4,319400.0,16.8132,16.8338,16.69,16.7105,319400.0
2011-10-03 14:30:00,24.4,24.48,24.25,24.39,391000.0,16.7105,16.7653,16.6078,16.7037,391000.0
2011-10-03 15:00:00,24.39,24.48,24.2,24.23,490300.0,16.7037,16.7653,16.5735,16.5941,490300.0
2011-10-03 15:30:00,24.24,24.47,24.14,24.14,1373800.0,16.6009,16.7585,16.5324,16.5324,1373800.0
2011-10-04 09:30:00,23.88,24.16,23.8,23.81,927200.0,16.3544,16.5461,16.2996,16.3064,927200.0
2011-10-04 10:00:00,23.81,24.02,23.69,23.8,698500.0,16.3064,16.4503,16.2243,16.2996,698500.0
2011-10-04 10:30:00,23.8,24.05,23.7,23.99,586800.0,16.2996,16.4708,16.2311,16.4297,586800.0
2011-10-04 11:00:00,24.0,24.15,23.91,23.98,444900.0,16.4366,16.5393,16.3749,16.4229,444900.0
2011-10-04 11:30:00,23.99,24.08,23.87,24.07,343900.0,16.4297,16.4914,16.3475,16.4845,343900.0
2011-10-04 12:00:00,24.07,24.24,24.06,24.08,425400.0,16.4845,16.6009,16.4777,16.4914,425400.0
2011-10-04 12:30:00,24.08,24.2,24.03,24.18,392900.0,16.4914,16.5735,16.4571,16.5598,392900.0
2011-10-04 13:00:00,24.17,24.21,23.91,23.92,440300.0,16.553,16.5804,16.3749,16.3818,440300.0
2011-10-04 13:30:00,23.92,24.0,23.83,23.87,634700.0,16.3818,16.4366,16.3201,16.3475,634700.0
2011-10-04 14:00:00,23.88,24.02,23.79,23.94,605900.0,16.3544,16.4503,16.2927,16.3955,605900.0
2011-10-04 14:30:00,23.94,24.0,23.77,23.79,486000.0,16.3955,16.4366,16.2791,16.2927,486000.0
2011-10-04 15:00:00,23.8,24.0,23.71,23.96,628900.0,16.2996,16.4366,16.238,16.4092,628900.0
2011-10-04 15:30:00,23.96,24.67,23.94,24.62,1506400.0,16.4092,16.8954,16.3955,16.8612,1506400.0
2011-10-05 09:30:00,24.67,24.76,24.31,24.64,795500.0,16.8954,16.9571,16.6489,16.8749,795500.0
2011-10-05 10:00:00,24.63,24.92,24.55,24.68,933300.0,16.868,17.0666,16.8132,16.9023,933300.0
2011-10-05 10:30:00,24.68,24.86,24.66,24.77,303600.0,16.9023,17.0255,16.8886,16.9639,303600.0
2011-10-05 11:00:00,24.77,24.77,24.61,24.68,292800.0,16.9639,16.9639,16.8543,16.9023,292800.0
2011-10-05 11:30:00,24.69,24.96,24.64,24.93,235600.0,16.9091,17.094,16.8749,17.0735,235600.0
2011-10-05 12:00:00,24.92,24.95,24.73,24.75,199700.0,17.0666,17.0872,16.9365,16.9502,199700.0
2011-10-05 12:30:00,24.75,24.88,24.67,24.82,195900.0,16.9502,17.0392,16.8954,16.9982,195900.0
2011-10-05 13:00:00,24.82,25.0,24.8,24.98,246200.0,16.9982,17.1214,16.9845,17.1077,246200.0
2011-10-05 13:30:00,24.99,25.07,24.92,25.05,170900.0,17.1146,17.1694,17.0666,17.1557,170900.0
2011-10-05 14:00:00,25.04,25.12,24.96,24.97,258200.0,17.1488,17.2036,17.094,17.1009,258200.0
2011-10-05 14:30:00,24.97,25.07,24.88,24.97,235800.0,17.1009,17.1694,17.0392,17.1009,235800.0
2011-10-05 15:00:00,24.98,25.07,24.89,25.04,410900.0,17.1077,17.1694,17.0461,17.1488,410900.0
2011-10-05 15:30:00,25.03,25.22,25.03,25.15,1312900.0,17.142,17.2721,17.142,17.2242,1312900.0
2011-10-06 09:30:00,25.09,25.27,24.84,24.92,349000.0,17.1831,17.3063,17.0118,17.0666,349000.0
2011-10-06 10:00:00,24.92,25.2,24.85,25.13,233500.0,17.0666,17.2584,17.0187,17.2105,233500.0
2011-10-06 10:30:00,25.13,25.27,25.07,25.11,257300.0,17.2105,17.3063,17.1694,17.1968,257300.0
2011-10-06 11:00:00,25.11,25.17,24.98,25.08,325500.0,17.1968,17.2379,17.1077,17.1762,325500.0
2011-10-06 11:30:00,25.08,25.35,25.07,25.29,266700.0,17.1762,17.3611,17.1694,17.32,266700.0
2011-10-06 12:00:00,25.29,25.46,25.25,25.41,279200.0,17.32,17.4365,17.2926,17.4022,279200.0
2011-10-06 12:30:00,25.41,25.51,25.38,25.49,300600.0,17.4022,17.4707,17.3817,17.457,300600.0
2011-10-06 13:00:00,25.49,25.55,25.45,25.46,186200.0,17.457,17.4981,17.4296,17.4365,186200.0
2011-10-06 13:30:00,25.46,25.55,25.45,25.52,219900.0,17.4365,17.4981,17.4296,17.4776,219900.0
2011-10-06 14:00:00,25.52,25.69,25.48,25.65,215600.0,17.4776,17.594,17.4502,17.5666,215600.0
2011-10-06 14:30:00,25.64,25.68,25.55,25.67,539400.0,17.5597,17.5871,17.4981,17.5803,539400.0
2011-10-06 15:00:00,25.66,25.76,25.61,25.7,626600.0,17.5734,17.6419,17.5392,17.6008,626600.0
2011-10-06 15:30:00,25.69,25.93,25.68,25.91,958200.0,17.594,17.7583,17.5871,17.7446,958200.0
2011-10-07 09:30:00,26.08,26.2,25.88,26.0,413500.0,17.8611,17.9433,17.7241,17.8063,413500.0
2011-10-07 10:00:00,26.0,26.03,25.8,25.9,327200.0,17.8063,17.8268,17.6693,17.7378,327200.0
2011-10-07 10:30:00,25.91,25.92,25.68,25.77,264300.0,17.7446,17.7515,17.5871,17.6488,264300.0
2011-10-07 11:00:00,25.76,25.79,25.64,25.72,235200.0,17.6419,17.6625,17.5597,17.6145,235200.0
2011-10-07 11:30:00,25.72,25.77,25.63,25.68,196800.0,17.6145,17.6488,17.5529,17.5871,196800.0
2011-10-07 12:00:00,25.69,25.71,25.39,25.49,439400.0,17.594,17.6077,17.3885,17.457,439400.0
2011-10-07 12:30:00,25.48,25.5,25.4,25.42,295600.0,17.4502,17.4639,17.3954,17.4091,295600.0
2011-10-07 13:00:00,25.41,25.53,25.34,25.5,160200.0,17.4022,17.4844,17.3543,17.4639,160200.0
2011-10-07 13:30:00,25.5,25.51,25.35,25.42,100200.0,17.4639,17.4707,17.3611,17.4091,100200.0
2011-10-07 14:00:00,25.42,25.55,25.35,25.42,345500.0,17.4091,17.4981,17.3611,17.4091,345500.0
2011-10-07 14:30:00,25.42,25.53,25.41,25.49,378700.0,17.4091,17.4844,17.4022,17.457,378700.0
2011-10-07 15:00:00,25.49,25.76,25.45,25.74,314200.0,17.457,17.6419,17.4296,17.6282,314200.0
2011-10-07 15:30:00,25.74,25.75,25.4,25.44,983200.0,17.6282,17.6351,17.3954,17.4228,983200.0
2011-10-10 09:30:00,26.07,26.28,25.95,26.09,471600.0,17.8542,17.998,17.772,17.8679,471600.0
2011-10-10 10:00:00,26.09,26.14,26.04,26.12,280500.0,17.8679,17.9022,17.8337,17.8885,280500.0
2011-10-10 10:30:00,26.11,26.17,26.07,26.15,188000.0,17.8816,17.9227,17.8542,17.909,188000.0
2011-10-10 11:00:00,26.15,26.16,25.89,25.93,197800.0,17.909,17.9159,17.7309,17.7583,197800.0
2011-10-10 11:30:00,25.93,26.05,25.9,26.05,112100.0,17.7583,17.8405,17.7378,17.8405,112100.0
2011-10-10 12:00:00,26.05,26.05,25.97,26.02,115800.0,17.8405,17.8405,17.7857,17.82,115800.0
2011-10-10 12:30:00,26.01,26.01,25.93,25.94,166800.0,17.8131,17.8131,17.7583,17.7652,166800.0
2011-10-10 13:00:00,25.94,26.04,25.91,26.0,177600.0,17.7652,17.8337,17.7446,17.8063,177600.0
2011-10-10 13:30:00,26.0,26.07,25.95,25.97,187200.0,17.8063,17.8542,17.772,17.7857,187200.0
2011-10-10 14:00:00,25.97,26.01,25.92,25.96,178900.0,17.7857,17.8131,17.7515,17.7789,178900.0
2011-10-10 14:30:00,25.96,25.97,25.89,25.94,144700.0,17.7789,17.7857,17.7309,17.7652,144700.0
2011-10-10 15:00:00,25.94,25.95,25.74,25.74,261000.0,17.7652,17.772,17.6282,17.6282,261000.0
2011-10-10 15:30:00,25.75,26.03,25.7,26.02,727700.0,17.6351,17.8268,17.6008,17.82,727700.0
2011-10-11 09:30:00,25.86,26.18,25.86,26.09,393800.0,17.7104,17.9296,17.7104,17.8679,393800.0
2011-10-11 10:00:00,26.09,26.17,25.98,26.11,302800.0,17.8679,17.9227,17.7926,17.8816,302800.0
2011-10-11 10:30:00,26.11,26.17,25.97,26.17,381400.0,17.8816,17.9227,17.7857,17.9227,381400.0
2011-10-11 11:00:00,26.17,26.3,26.16,26.24,313900.0,17.9227,18.0117,17.9159,17.9706,313900.0
2011-10-11 11:30:00,26.24,26.42,26.24,26.36,254600.0,17.9706,18.0939,17.9706,18.0528,254600.0
2011-10-11 12:00:00,26.36,26.41,26.33,26.39,243900.0,18.0528,18.0871,18.0323,18.0734,243900.0
2011-10-11 12:30:00,26.39,26.4,26.25,26.37,138800.0,18.0734,18.0802,17.9775,18.0597,138800.0
2011-10-11 13:00:00,26.37,26.38,26.27,26.36,167000.0,18.0597,18.0665,17.9912,18.0528,167000.0
2011-10-11 13:30:00,26.37,26.37,26.16,26.35,288200.0,18.0597,18.0597,17.9159,18.046,288200.0
2011-10-11 14:00:00,26.35,26.36,26.23,26.26,150100.0,18.046,18.0528,17.9638,17.9843,150100.0
2011-10-11 14:30:00,26.27,26.31,26.22,26.3,166300.0,17.9912,18.0186,17.957,18.0117,166300.0
2011-10-11 15:00:00,26.3,26.43,26.3,26.37,230500.0,18.0117,18.1008,18.0117,18.0597,230500.0
2011-10-11 15:30:00,26.36,26.51,26.33,26.37,950000.0,18.0528,18.1556,18.0323,18.0597,950000.0
2011-10-12 09:30:00,26.58,26.76,26.49,26.75,418700.0,18.2035,18.3268,18.1419,18.3199,418700.0
2011-10-12 10:00:00,26.75,26.9,26.58,26.86,253200.0,18.3199,18.4227,18.2035,18.3953,253200.0
2011-10-12 10:30:00,26.85,27.01,26.82,26.93,431000.0,18.3884,18.498,18.3679,18.4432,431000.0
2011-10-12 11:00:00,26.92,26.93,26.79,26.8,266800.0,18.4364,18.4432,18.3473,18.3542,266800.0
2011-10-12 11:30:00,26.8,26.89,26.79,26.86,121800.0,18.3542,18.4158,18.3473,18.3953,121800.0
2011-10-12 12:00:00,26.86,27.02,26.86,27.02,170900.0,18.3953,18.5048,18.3953,18.5048,170900.0
2011-10-12 12:30:00,27.02,27.13,26.99,27.13,243900.0,18.5048,18.5802,18.4843,18.5802,243900.0
2011-10-12 13:00:00,27.12,27.27,27.12,27.23,368300.0,18.5733,18.6761,18.5733,18.6487,368300.0
2011-10-12 13:30:00,27.24,27.41,27.24,27.34,344200.0,18.6555,18.7719,18.6555,18.724,344200.0
2011-10-12 14:00:00,27.33,27.44,27.32,27.37,354500.0,18.7171,18.7925,18.7103,18.7445,354500.0
2011-10-12 14:30:00,27.37,27.47,27.28,27.3,367900.0,18.7445,18.813,18.6829,18.6966,367900.0
2011-10-12 15:00:00,27.3,27.39,27.25,27.37,444400.0,18.6966,18.7582,18.6624,18.7445,444400.0
2011-10-12 15:30:00,27.36,27.37,27.07,27.1,1567900.0,18.7377,18.7445,18.5391,18.5596,1567900.0
2011-10-13 09:30:00,26.94,27.1,26.8,26.81,346800.0,18.45,18.5596,18.3542,18.361,346800.0
2011-10-13 10:00:00,26.81,26.84,26.63,26.71,260900.0,18.361,18.3816,18.2377,18.2925,260900.0
2011-10-13 10:30:00,26.7,26.85,26.69,26.78,258100.0,18.2857,18.3884,18.2788,18.3405,258100.0
2011-10-13 11:00:00,26.77,26.85,26.73,26.79,289000.0,18.3336,18.3884,18.3062,18.3473,289000.0
2011-10-13 11:30:00,26.78,26.93,26.77,26.81,194500.0,18.3405,18.4432,18.3336,18.361,194500.0
2011-10-13 12:00:00,26.81,26.88,26.8,26.82,126000.0,18.361,18.409,18.3542,18.3679,126000.0
2011-10-13 12:30:00,26.82,26.87,26.79,26.82,184700.0,18.3679,18.4021,18.3473,18.3679,184700.0
2011-10-13 13:00:00,26.82,26.99,26.77,26.95,167400.0,18.3679,18.4843,18.3336,18.4569,167400.0
2011-10-13 13:30:00,26.95,26.98,26.89,26.96,214600.0,18.4569,18.4774,18.4158,18.4637,214600.0
2011-10-13 14:00:00,26.96,26.99,26.84,26.86,163000.0,18.4637,18.4843,18.3816,18.3953,163000.0
2011-10-13 14:30:00,26.87,27.08,26.85,27.08,228500.0,18.4021,18.5459,18.3884,18.5459,228500.0
2011-10-13 15:00:00,27.07,27.17,27.0,27.01,311600.0,18.5391,18.6076,18.4911,18.498,311600.0
2011-10-13 15:30:00,27.0,27.15,26.93,27.09,861900.0,18.4911,18.5939,18.4432,18.5528,861900.0
2011-10-14 09:30:00,27.36,27.6,27.31,27.49,381400.0,18.7377,18.9021,18.7034,18.8267,381400.0
2011-10-14 10:00:00,27.49,27.51,27.37,27.44,241200.0,18.8267,18.8404,18.7445,18.7925,241200.0
2011-10-14 10:30:00,27.43,27.53,27.39,27.47,215400.0,18.7856,18.8541,18.7582,18.813,215400.0
2011-10-14 11:00:00,27.47,27.55,27.43,27.47,174700.0,18.813,18.8678,18.7856,18.813,174700.0
2011-10-14 11:30:00,27.47,27.54,27.45,27.5,231200.0,18.813,18.861,18.7993,18.8336,231200.0
2011-10-14 12:00:00,27.5,27.52,27.44,27.52,124100.0,18.8336,18.8473,18.7925,18.8473,124100.0
2011-10-14 12:30:00,27.51,27.59,27.48,27.57,131500.0,18.8404,18.8952,18.8199,18.8815,131500.0
2011-10-14 13:00:00,27.56,27.61,27.54,27.56,144500.0,18.8747,18.9089,18.861,18.8747,144500.0
2011-10-14 13:30:00,27.55,27.58,27.48,27.57,142300.0,18.8678,18.8884,18.8199,18.8815,142300.0
2011-10-14 14:00:00,27.56,27.57,27.49,27.52,81400.0,18.8747,18.8815,18.8267,18.8473,81400.0
2011-10-14 14:30:00,27.51,27.65,27.5,27.64,172800.0,18.8404,18.9363,18.8336,18.9294,172800.0
2011-10-14 15:00:00,27.64,27.66,27.58,27.65,176900.0,18.9294,18.9431,18.8884,18.9363,176900.0
2011-10-14 15:30:00,27.65,27.78,27.59,27.74,742900.0,18.9363,19.0253,18.8952,18.9979,742900.0
2011-10-17 09:30:00,27.64,27.64,27.11,27.14,344400.0,18.9294,18.9294,18.5665,18.587,344400.0
2011-10-17 10:00:00,27.14,27.19,26.96,26.98,242200.0,18.587,18.6213,18.4637,18.4774,242200.0
2011-10-17 10:30:00,26.97,27.14,26.97,27.13,248300.0,18.4706,18.587,18.4706,18.5802,248300.0
2011-10-17 11:00:00,27.12,27.35,27.07,27.33,208300.0,18.5733,18.7308,18.5391,18.7171,208300.0
2011-10-17 11:30:00,27.32,27.33,27.0,27.02,197900.0,18.7103,18.7171,18.4911,18.5048,197900.0
2011-10-17 12:00:00,27.02,27.13,27.02,27.13,92300.0,18.5048,18.5802,18.5048,18.5802,92300.0
2011-10-17 12:30:00,27.12,27.13,27.02,27.06,166700.0,18.5733,18.5802,18.5048,18.5322,166700.0
2011-10-17 13:00:00,27.05,27.18,27.02,27.11,133000.0,18.5254,18.6144,18.5048,18.5665,133000.0
2011-10-17 13:30:00,27.11,27.11,27.0,27.08,220400.0,18.5665,18.5665,18.4911,18.5459,220400.0
2011-10-17 14:00:00,27.08,27.09,26.91,26.96,209000.0,18.5459,18.5528,18.4295,18.4637,209000.0
2011-10-17 14:30:00,26.95,26.97,26.86,26.97,230500.0,18.4569,18.4706,18.3953,18.4706,230500.0
2011-10-17 15:00:00,26.96,27.02,26.93,27.0,222300.0,18.4637,18.5048,18.4432,18.4911,222300.0
2011-10-17 15:30:00,27.0,27.17,26.96,27.01,1064700.0,18.4911,18.6076,18.4637,18.498,1064700.0
2011-10-18 09:30:00,27.0,27.03,26.9,27.03,400500.0,18.4911,18.5117,18.4227,18.5117,400500.0
2011-10-18 10:00:00,27.02,27.21,26.97,27.21,352700.0,18.5048,18.635,18.4706,18.635,352700.0
2011-10-18 10:30:00,27.21,27.49,27.2,27.45,245900.0,18.635,18.8267,18.6281,18.7993,245900.0
2011-10-18 11:00:00,27.44,27.44,27.26,27.29,121600.0,18.7925,18.7925,18.6692,18.6897,121600.0
2011-10-18 11:30:00,27.29,27.49,27.28,27.46,169000.0,18.6897,18.8267,18.6829,18.8062,169000.0
2011-10-18 12:00:00,27.46,27.51,27.37,27.49,247300.0,18.8062,18.8404,18.7445,18.8267,247300.0
2011-10-18 12:30:00,27.5,27.59,27.44,27.58,113700.0,18.8336,18.8952,18.7925,18.8884,113700.0
2011-10-18 13:00:00,27.58,27.61,27.46,27.49,89200.0,18.8884,18.9089,18.8062,18.8267,89200.0
2011-10-18 13:30:00,27.49,27.64,27.49,27.6,123100.0,18.8267,18.9294,18.8267,18.9021,123100.0
2011-10-18 14:00:00,27.6,27.73,27.59,27.67,199900.0,18.9021,18.9911,18.8952,18.95,199900.0
2011-10-18 14:30:00,27.67,27.68,27.56,27.67,173600.0,18.95,18.9568,18.8747,18.95,173600.0
2011-10-18 15:00:00,27.67,28.09,27.67,27.88,642700.0,18.95,19.2376,18.95,19.0938,642700.0
2011-10-18 15:30:00,27.89,28.04,27.79,27.9,1282100.0,19.1007,19.2034,19.0322,19.1075,1282100.0
2011-10-19 09:30:00,27.77,27.91,27.7,27.83,274400.0,19.0185,19.1144,18.9705,19.0596,274400.0
2011-10-19 10:00:00,27.83,27.94,27.73,27.89,216500.0,19.0596,19.1349,18.9911,19.1007,216500.0
2011-10-19 10:30:00,27.89,27.91,27.72,27.8,240600.0,19.1007,19.1144,18.9842,19.039,240600.0
2011-10-19 11:00:00,27.8,27.82,27.62,27.8,212100.0,19.039,19.0527,18.9158,19.039,212100.0
2011-10-19 11:30:00,27.8,27.82,27.71,27.71,156500.0,19.039,19.0527,18.9774,18.9774,156500.0
2011-10-19 12:00:00,27.72,27.74,27.65,27.71,138300.0,18.9842,18.9979,18.9363,18.9774,138300.0
2011-10-19 12:30:00,27.71,27.73,27.65,27.68,162800.0,18.9774,18.9911,18.9363,18.9568,162800.0
2011-10-19 13:00:00,27.68,27.79,27.68,27.74,153200.0,18.9568,19.0322,18.9568,18.9979,153200.0
2011-10-19 13:30:00,27.73,27.74,27.59,27.65,205500.0,18.9911,18.9979,18.8952,18.9363,205500.0
2011-10-19 14:00:00,27.65,27.68,27.36,27.37,261800.0,18.9363,18.9568,18.7377,18.7445,261800.0
2011-10-19 14:30:00,27.37,27.54,27.33,27.4,427700.0,18.7445,18.861,18.7171,18.7651,427700.0
2011-10-19 15:00:00,27.4,27.46,27.32,27.4,428500.0,18.7651,18.8062,18.7103,18.7651,428500.0
2011-10-19 15:30:00,27.4,27.56,27.32,27.44,918400.0,18.7651,18.8747,18.7103,18.7925,918400.0
2011-10-20 09:30:00,27.55,27.71,27.49,27.53,263200.0,18.8678,18.9774,18.8267,18.8541,263200.0
2011-10-20 10:00:00,27.54,27.74,27.41,27.5,254300.0,18.861,18.9979,18.7719,18.8336,254300.0
2011-10-20 10:30:00,27.5,27.58,27.4,27.4,111400.0,18.8336,18.8884,18.7651,18.7651,111400.0
2011-10-20 11:00:00,27.39,27.39,27.26,27.35,120700.0,18.7582,18.7582,18.6692,18.7308,120700.0
2011-10-20 11:30:00,27.36,27.45,27.21,27.26,142800.0,18.7377,18.7993,18.635,18.6692,142800.0
2011-10-20 12:00:00,27.26,27.28,27.17,27.24,82800.0,18.6692,18.6829,18.6076,18.6555,82800.0
2011-10-20 12:30:00,27.24,27.42,27.21,27.39,131300.0,18.6555,18.7788,18.635,18.7582,131300.0
2011-10-20 13:00:00,27.4,27.65,27.38,27.59,182700.0,18.7651,18.9363,18.7514,18.8952,182700.0
2011-10-20 13:30:00,27.6,27.65,27.48,27.59,174400.0,18.9021,18.9363,18.8199,18.8952,174400.0
2011-10-20 14:00:00,27.6,27.64,27.5,27.63,115600.0,18.9021,18.9294,18.8336,18.9226,115600.0
2011-10-20 14:30:00,27.62,27.82,27.59,27.78,241700.0,18.9158,19.0527,18.8952,19.0253,241700.0
2011-10-20 15:00:00,27.78,27.79,27.61,27.64,185200.0,19.0253,19.0322,18.9089,18.9294,185200.0
2011-10-20 15:30:00,27.64,27.83,27.61,27.76,540600.0,18.9294,19.0596,18.9089,19.0116,540600.0
2011-10-21 09:30:00,28.05,28.29,28.02,28.14,815700.0,19.2102,19.3746,19.1897,19.2719,815700.0
2011-10-21 10:00:00,28.15,28.34,28.12,28.34,453600.0,19.2787,19.4088,19.2582,19.4088,453600.0
2011-10-21 10:30:00,28.33,28.39,28.24,28.33,282400.0,19.402,19.4431,19.3404,19.402,282400.0
2011-10-21 11:00:00,28.33,28.34,28.23,28.24,259200.0,19.402,19.4088,19.3335,19.3404,259200.0
2011-10-21 11:30:00,28.25,28.3,28.2,28.3,196200.0,19.3472,19.3815,19.313,19.3815,196200.0
2011-10-21 12:00:00,28.29,28.29,28.12,28.14,136600.0,19.3746,19.3746,19.2582,19.2719,136600.0
2011-10-21 12:30:00,28.13,28.13,28.02,28.13,242200.0,19.265,19.265,19.1897,19.265,242200.0
2011-10-21 13:00:00,28.13,28.15,28.04,28.07,203600.0,19.265,19.2787,19.2034,19.2239,203600.0
2011-10-21 13:30:00,28.06,28.07,27.95,28.0,167700.0,19.2171,19.2239,19.1418,19.176,167700.0
2011-10-21 14:00:00,28.0,28.2,28.0,28.19,194300.0,19.176,19.313,19.176,19.3061,194300.0
2011-10-21 14:30:00,28.19,28.39,28.15,28.38,383500.0,19.3061,19.4431,19.2787,19.4362,383500.0
2011-10-21 15:00:00,28.39,28.51,28.36,28.46,373700.0,19.4431,19.5253,19.4225,19.491,373700.0
2011-10-21 15:30:00,28.47,28.59,28.38,28.59,895300.0,19.4979,19.5801,19.4362,19.5801,895300.0
2011-10-24 09:30:00,28.82,28.82,28.5,28.66,356900.0,19.7376,19.7376,19.5184,19.628,356900.0
2011-10-24 10:00:00,28.66,28.83,28.66,28.82,338000.0,19.628,19.7444,19.628,19.7376,338000.0
2011-10-24 10:30:00,28.82,28.83,28.73,28.77,260700.0,19.7376,19.7444,19.6759,19.7033,260700.0
2011-10-24 11:00:00,28.77,28.88,28.68,28.86,296400.0,19.7033,19.7787,19.6417,19.765,296400.0
2011-10-24 11:30:00,28.86,28.87,28.8,28.87,175100.0,19.765,19.7718,19.7239,19.7718,175100.0
2011-10-24 12:00:00,28.86,28.99,28.86,28.99,267300.0,19.765,19.854,19.765,19.854,267300.0
2011-10-24 12:30:00,28.98,29.0,28.86,28.95,225800.0,19.8472,19.8609,19.765,19.8266,225800.0
2011-10-24 13:00:00,28.94,29.1,28.93,29.08,306900.0,19.8198,19.9293,19.8129,19.9156,306900.0
2011-10-24 13:30:00,29.08,29.08,28.93,29.01,146100.0,19.9156,19.9156,19.8129,19.8677,146100.0
2011-10-24 14:00:00,29.01,29.02,28.88,28.98,182700.0,19.8677,19.8746,19.7787,19.8472,182700.0
2011-10-24 14:30:00,28.98,29.01,28.92,28.97,197800.0,19.8472,19.8677,19.8061,19.8403,197800.0
2011-10-24 15:00:00,28.97,29.02,28.82,28.82,247400.0,19.8403,19.8746,19.7376,19.7376,247400.0
2011-10-24 15:30:00,28.82,28.96,28.81,28.94,657200.0,19.7376,19.8335,19.7307,19.8198,657200.0
2011-10-25 09:30:00,28.75,28.8,28.38,28.62,516000.0,19.6896,19.7239,19.4362,19.6006,516000.0
2011-10-25 10:00:00,28.61,28.65,28.37,28.56,396300.0,19.5938,19.6212,19.4294,19.5595,396300.0
2011-10-25 10:30:00,28.55,28.73,28.48,28.5,196900.0,19.5527,19.6759,19.5047,19.5184,196900.0
2011-10-25 11:00:00,28.48,28.57,28.35,28.44,147200.0,19.5047,19.5664,19.4157,19.4773,147200.0
2011-10-25 11:30:00,28.43,28.53,28.37,28.5,141100.0,19.4705,19.539,19.4294,19.5184,141100.0
2011-10-25 12:00:00,28.49,28.63,28.48,28.62,104900.0,19.5116,19.6075,19.5047,19.6006,104900.0
2011-10-25 12:30:00,28.63,28.64,28.46,28.49,131700.0,19.6075,19.6143,19.491,19.5116,131700.0
2011-10-25 13:00:00,28.49,28.62,28.48,28.57,88000.0,19.5116,19.6006,19.5047,19.5664,88000.0
2011-10-25 13:30:00,28.57,28.6,28.46,28.49,129000.0,19.5664,19.5869,19.491,19.5116,129000.0
2011-10-25 14:00:00,28.49,28.49,28.34,28.38,180100.0,19.5116,19.5116,19.4088,19.4362,180100.0
2011-10-25 14:30:00,28.38,28.42,28.32,28.41,245600.0,19.4362,19.4636,19.3952,19.4568,245600.0
2011-10-25 15:00:00,28.42,28.47,28.25,28.29,227200.0,19.4636,19.4979,19.3472,19.3746,227200.0
2011-10-25 15:30:00,28.29,28.36,28.11,28.16,868900.0,19.3746,19.4225,19.2513,19.2856,868900.0
2011-10-26 09:30:00,28.48,28.63,28.27,28.36,256900.0,19.5047,19.6075,19.3609,19.4225,256900.0
2011-10-26 10:00:00,28.36,28.38,28.16,28.26,199000.0,19.4225,19.4362,19.2856,19.3541,199000.0
2011-10-26 10:30:00,28.26,28.31,28.05,28.16,270800.0,19.3541,19.3883,19.2102,19.2856,270800.0
2011-10-26 11:00:00,28.15,28.33,28.15,28.31,129100.0,19.2787,19.402,19.2787,19.3883,129100.0
2011-10-26 11:30:00,28.3,28.46,28.29,28.45,131600.0,19.3815,19.491,19.3746,19.4842,131600.0
2011-10-26 12:00:00,28.45,28.5,28.38,28.45,215300.0,19.4842,19.5184,19.4362,19.4842,215300.0
2011-10-26 12:30:00,28.44,28.44,28.32,28.36,228300.0,19.4773,19.4773,19.3952,19.4225,228300.0
2011-10-26 13:00:00,28.37,28.41,28.32,28.39,129900.0,19.4294,19.4568,19.3952,19.4431,129900.0
2011-10-26 13:30:00,28.39,28.7,28.39,28.63,323400.0,19.4431,19.6554,19.4431,19.6075,323400.0
2011-10-26 14:00:00,28.64,28.83,28.64,28.77,236600.0,19.6143,19.7444,19.6143,19.7033,236600.0
2011-10-26 14:30:00,28.76,28.84,28.71,28.77,323100.0,19.6965,19.7513,19.6622,19.7033,323100.0
2011-10-26 15:00:00,28.78,28.86,28.75,28.86,341500.0,19.7102,19.765,19.6896,19.765,341500.0
2011-10-26 15:30:00,28.85,29.02,28.82,28.88,859900.0,19.7581,19.8746,19.7376,19.7787,859900.0
2011-10-27 09:30:00,29.46,29.71,29.38,29.68,642900.0,20.1759,20.3471,20.1211,20.3266,642900.0
2011-10-27 10:00:00,29.68,29.68,29.35,29.35,361000.0,20.3266,20.3266,20.1006,20.1006,361000.0
2011-10-27 10:30:00,29.36,29.65,29.33,29.6,285800.0,20.1074,20.306,20.0869,20.2718,285800.0
2011-10-27 11:00:00,29.6,29.6,29.53,29.6,208900.0,20.2718,20.2718,20.2238,20.2718,208900.0
2011-10-27 11:30:00,29.6,29.9,29.58,29.9,261900.0,20.2718,20.4772,20.2581,20.4772,261900.0
2011-10-27 12:00:00,29.89,30.0,29.85,29.93,249600.0,20.4704,20.5457,20.443,20.4978,249600.0
2011-10-27 12:30:00,29.92,29.99,29.85,29.88,225900.0,20.4909,20.5389,20.443,20.4635,225900.0
2011-10-27 13:00:00,29.89,30.05,29.89,29.99,343800.0,20.4704,20.58,20.4704,20.5389,343800.0
2011-10-27 13:30:00,29.98,30.02,29.85,29.96,161500.0,20.532,20.5594,20.443,20.5183,161500.0
2011-10-27 14:00:00,29.96,30.14,29.96,30.13,249900.0,20.5183,20.6416,20.5183,20.6347,249900.0
2011-10-27 14:30:00,30.13,30.2,30.1,30.1,374200.0,20.6347,20.6827,20.6142,20.6142,374200.0
2011-10-27 15:00:00,30.1,30.44,30.1,30.37,678500.0,20.6142,20.847,20.6142,20.7991,678500.0
2011-10-27 15:30:00,30.38,30.46,29.98,30.2,2033300.0,20.806,20.8607,20.532,20.6827,2033300.0
2011-10-28 09:30:00,30.01,30.18,29.75,30.1,426000.0,20.5526,20.669,20.3745,20.6142,426000.0
2011-10-28 10:00:00,30.1,30.22,30.08,30.17,256300.0,20.6142,20.6964,20.6005,20.6621,256300.0
2011-10-28 10:30:00,30.17,30.24,30.05,30.15,193700.0,20.6621,20.7101,20.58,20.6484,193700.0
2011-10-28 11:00:00,30.15,30.19,30.07,30.08,302200.0,20.6484,20.6758,20.5937,20.6005,302200.0
2011-10-28 11:30:00,30.09,30.15,30.04,30.11,281000.0,20.6073,20.6484,20.5731,20.621,281000.0
2011-10-28 12:00:00,30.1,30.19,30.09,30.1,228800.0,20.6142,20.6758,20.6073,20.6142,228800.0
2011-10-28 12:30:00,30.09,30.24,30.07,30.23,214800.0,20.6073,20.7101,20.5937,20.7032,214800.0
2011-10-28 13:00:00,30.23,30.3,30.21,30.28,171800.0,20.7032,20.7512,20.6895,20.7375,171800.0
2011-10-28 13:30:00,30.28,30.41,30.26,30.39,195300.0,20.7375,20.8265,20.7238,20.8128,195300.0
2011-10-28 14:00:00,30.4,30.4,30.24,30.32,198900.0,20.8197,20.8197,20.7101,20.7649,198900.0
2011-10-28 14:30:00,30.32,30.34,30.22,30.28,323400.0,20.7649,20.7786,20.6964,20.7375,323400.0
2011-10-28 15:00:00,30.28,30.37,30.28,30.33,304300.0,20.7375,20.7991,20.7375,20.7717,304300.0
2011-10-28 15:30:00,30.34,30.4,30.22,30.33,628600.0,20.7786,20.8197,20.6964,20.7717,628600.0
2011-10-31 09:30:00,29.7,29.84,29.53,29.66,486700.0,20.3403,20.4361,20.2238,20.3129,486700.0
2011-10-31 10:00:00,29.66,29.77,29.59,29.75,246000.0,20.3129,20.3882,20.2649,20.3745,246000.0
2011-10-31 10:30:00,29.75,29.83,29.7,29.77,272200.0,20.3745,20.4293,20.3403,20.3882,272200.0
2011-10-31 11:00:00,29.77,29.89,29.73,29.74,302700.0,20.3882,20.4704,20.3608,20.3676,302700.0
2011-10-31 11:30:00,29.73,29.78,29.58,29.6,173300.0,20.3608,20.395,20.2581,20.2718,173300.0
2011-10-31 12:00:00,29.6,29.61,29.44,29.45,217400.0,20.2718,20.2786,20.1622,20.169,217400.0
2011-10-31 12:30:00,29.45,29.48,29.36,29.42,256000.0,20.169,20.1896,20.1074,20.1485,256000.0
2011-10-31 13:00:00,29.41,29.41,29.31,29.33,210700.0,20.1416,20.1416,20.0732,20.0869,210700.0
2011-10-31 13:30:00,29.33,29.42,29.24,29.37,520100.0,20.0869,20.1485,20.0252,20.1143,520100.0
2011-10-31 14:00:00,29.37,29.4,29.22,29.32,375800.0,20.1143,20.1348,20.0115,20.08,375800.0
2011-10-31 14:30:00,29.33,29.41,29.25,29.36,300200.0,20.0869,20.1416,20.0321,20.1074,300200.0
2011-10-31 15:00:00,29.37,29.37,29.01,29.01,562700.0,20.1143,20.1143,19.8677,19.8677,562700.0
2011-10-31 15:30:00,29.01,29.18,28.95,28.95,1340400.0,19.8677,19.9841,19.8266,19.8266,1340400.0
2011-11-01 09:30:00,27.55,27.99,27.25,27.95,1231900.0,18.8678,19.1691,18.6624,19.1418,1231900.0
2011-11-01 10:00:00,27.96,28.44,27.68,28.28,781400.0,19.1486,19.4773,18.9568,19.3678,781400.0
2011-11-01 10:30:00,28.28,28.38,27.89,27.95,431500.0,19.3678,19.4362,19.1007,19.1418,431500.0
2011-11-01 11:00:00,27.94,28.24,27.94,28.16,280400.0,19.1349,19.3404,19.1349,19.2856,280400.0
2011-11-01 11:30:00,28.16,28.18,27.87,27.9,286400.0,19.2856,19.2993,19.087,19.1075,286400.0
2011-11-01 12:00:00,27.9,27.91,27.72,27.86,294600.0,19.1075,19.1144,18.9842,19.0801,294600.0
2011-11-01 12:30:00,27.86,27.9,27.8,27.84,348800.0,19.0801,19.1075,19.039,19.0664,348800.0
2011-11-01 13:00:00,27.84,27.95,27.62,27.85,451200.0,19.0664,19.1418,18.9158,19.0733,451200.0
2011-11-01 13:30:00,27.85,28.02,27.79,27.87,473000.0,19.0733,19.1897,19.0322,19.087,473000.0
2011-11-01 14:00:00,27.87,28.04,27.81,28.03,501800.0,19.087,19.2034,19.0459,19.1965,501800.0
2011-11-01 14:30:00,28.03,28.14,27.84,27.88,321800.0,19.1965,19.2719,19.0664,19.0938,321800.0
2011-11-01 15:00:00,27.89,27.9,27.74,27.84,471000.0,19.1007,19.1075,18.9979,19.0664,471000.0
2011-11-01 15:30:00,27.85,28.02,27.62,27.73,1785400.0,19.0733,19.1897,18.9158,18.9911,1785400.0
2011-11-02 09:30:00,28.3,28.56,28.11,28.16,399300.0,19.3815,19.5595,19.2513,19.2856,399300.0
2011-11-02 10:00:00,28.16,28.25,28.12,28.18,310500.0,19.2856,19.3472,19.2582,19.2993,310500.0
2011-11-02 10:30:00,28.19,28.46,28.12,28.45,291100.0,19.3061,19.491,19.2582,19.4842,291100.0
2011-11-02 11:00:00,28.45,28.58,28.42,28.44,299200.0,19.4842,19.5732,19.4636,19.4773,299200.0
2011-11-02 11:30:00,28.44,28.52,28.36,28.36,316700.0,19.4773,19.5321,19.4225,19.4225,316700.0
2011-11-02 12:00:00,28.36,28.41,28.29,28.36,154900.0,19.4225,19.4568,19.3746,19.4225,154900.0
2011-11-02 12:30:00,28.36,28.46,28.27,28.27,200200.0,19.4225,19.491,19.3609,19.3609,200200.0
2011-11-02 13:00:00,28.28,28.3,28.07,28.13,268100.0,19.3678,19.3815,19.2239,19.265,268100.0
2011-11-02 13:30:00,28.12,28.34,28.11,28.27,225400.0,19.2582,19.4088,19.2513,19.3609,225400.0
2011-11-02 14:00:00,28.28,28.42,28.2,28.36,464200.0,19.3678,19.4636,19.313,19.4225,464200.0
2011-11-02 14:30:00,28.37,28.57,28.35,28.54,300900.0,19.4294,19.5664,19.4157,19.5458,300900.0
2011-11-02 15:00:00,28.55,28.7,28.48,28.63,454000.0,19.5527,19.6554,19.5047,19.6075,454000.0
2011-11-02 15:30:00,28.63,28.65,28.42,28.56,1003500.0,19.6075,19.6212,19.4636,19.5595,1003500.0
2011-11-03 09:30:00,28.78,28.89,28.67,28.75,313500.0,19.7102,19.7855,19.6349,19.6896,313500.0
2011-11-03 10:00:00,28.76,28.82,28.51,28.77,420700.0,19.6965,19.7376,19.5253,19.7033,420700.0
2011-11-03 10:30:00,28.78,28.99,28.78,28.89,315800.0,19.7102,19.854,19.7102,19.7855,315800.0
2011-11-03 11:00:00,28.89,29.01,28.86,28.99,200400.0,19.7855,19.8677,19.765,19.854,200400.0
2011-11-03 11:30:00,29.0,29.01,28.85,28.85,244500.0,19.8609,19.8677,19.7581,19.7581,244500.0
2011-11-03 12:00:00,28.85,29.0,28.85,28.99,240500.0,19.7581,19.8609,19.7581,19.854,240500.0
2011-11-03 12:30:00,29.0,29.1,28.91,29.08,251500.0,19.8609,19.9293,19.7992,19.9156,251500.0
2011-11-03 13:00:00,29.09,29.19,29.05,29.12,206200.0,19.9225,19.991,19.8951,19.943,206200.0
2011-11-03 13:30:00,29.13,29.31,29.09,29.23,264000.0,19.9499,20.0732,19.9225,20.0184,264000.0
2011-11-03 14:00:00,29.23,29.32,29.21,29.25,292400.0,20.0184,20.08,20.0047,20.0321,292400.0
2011-11-03 14:30:00,29.24,29.27,29.17,29.23,267700.0,20.0252,20.0458,19.9773,20.0184,267700.0
2011-11-03 15:00:00,29.23,29.41,29.23,29.4,357500.0,20.0184,20.1416,20.0184,20.1348,357500.0
2011-11-03 15:30:00,29.4,29.47,29.28,29.35,1019100.0,20.1348,20.1827,20.0526,20.1006,1019100.0
2011-11-04 09:30:00,29.08,29.18,28.8,28.93,315700.0,19.9156,19.9841,19.7239,19.8129,315700.0
2011-11-04 10:00:00,28.93,28.97,28.74,28.77,214300.0,19.8129,19.8403,19.6828,19.7033,214300.0
2011-11-04 10:30:00,28.77,28.79,28.7,28.75,203900.0,19.7033,19.717,19.6554,19.6896,203900.0
2011-11-04 11:00:00,28.75,28.78,28.67,28.72,262000.0,19.6896,19.7102,19.6349,19.6691,262000.0
2011-11-04 11:30:00,28.72,28.81,28.65,28.69,229700.0,19.6691,19.7307,19.6212,19.6485,229700.0
2011-11-04 12:00:00,28.69,28.78,28.67,28.75,185400.0,19.6485,19.7102,19.6349,19.6896,185400.0
2011-11-04 12:30:00,28.75,28.75,28.65,28.69,104000.0,19.6896,19.6896,19.6212,19.6485,104000.0
2011-11-04 13:00:00,28.69,28.94,28.68,28.92,209200.0,19.6485,19.8198,19.6417,19.8061,209200.0
2011-11-04 13:30:00,28.91,29.0,28.81,28.99,190300.0,19.7992,19.8609,19.7307,19.854,190300.0
2011-11-04 14:00:00,28.99,29.08,28.95,29.07,216300.0,19.854,19.9156,19.8266,19.9088,216300.0
2011-11-04 14:30:00,29.07,29.1,28.98,29.06,185000.0,19.9088,19.9293,19.8472,19.9019,185000.0
2011-11-04 15:00:00,29.05,29.05,28.9,28.97,309400.0,19.8951,19.8951,19.7924,19.8403,309400.0
2011-11-04 15:30:00,28.97,29.11,28.94,29.06,620300.0,19.8403,19.9362,19.8198,19.9019,620300.0
2011-11-07 09:30:00,28.82,29.11,28.65,29.09,354100.0,19.7376,19.9362,19.6212,19.9225,354100.0
2011-11-07 10:00:00,29.08,29.1,28.76,28.78,328000.0,19.9156,19.9293,19.6965,19.7102,328000.0
2011-11-07 10:30:00,28.77,28.84,28.7,28.79,214200.0,19.7033,19.7513,19.6554,19.717,214200.0
2011-11-07 11:00:00,28.78,28.99,28.77,28.97,246700.0,19.7102,19.854,19.7033,19.8403,246700.0
2011-11-07 11:30:00,28.96,29.03,28.92,28.93,159000.0,19.8335,19.8814,19.8061,19.8129,159000.0
2011-11-07 12:00:00,28.92,29.0,28.83,28.84,156700.0,19.8061,19.8609,19.7444,19.7513,156700.0
2011-11-07 12:30:00,28.84,28.93,28.8,28.91,116500.0,19.7513,19.8129,19.7239,19.7992,116500.0
2011-11-07 13:00:00,28.9,29.0,28.9,28.98,113500.0,19.7924,19.8609,19.7924,19.8472,113500.0
2011-11-07 13:30:00,28.97,29.16,28.96,29.15,237300.0,19.8403,19.9704,19.8335,19.9636,237300.0
2011-11-07 14:00:00,29.15,29.24,29.1,29.17,246500.0,19.9636,20.0252,19.9293,19.9773,246500.0
2011-11-07 14:30:00,29.16,29.22,29.13,29.22,253900.0,19.9704,20.0115,19.9499,20.0115,253900.0
2011-11-07 15:00:00,29.22,29.3,29.15,29.21,431600.0,20.0115,20.0663,19.9636,20.0047,431600.0
2011-11-07 15:30:00,29.21,29.41,29.21,29.38,712800.0,20.0047,20.1416,20.0047,20.1211,712800.0
2011-11-08 09:30:00,29.51,29.75,29.27,29.74,385600.0,20.2101,20.3745,20.0458,20.3676,385600.0
2011-11-08 10:00:00,29.75,29.78,29.52,29.54,490000.0,20.3745,20.395,20.217,20.2307,490000.0
2011-11-08 10:30:00,29.53,29.82,29.5,29.77,411400.0,20.2238,20.4224,20.2033,20.3882,411400.0
2011-11-08 11:00:00,29.77,29.79,29.27,29.3,570300.0,20.3882,20.4019,20.0458,20.0663,570300.0
2011-11-08 11:30:00,29.3,29.36,29.21,29.23,263500.0,20.0663,20.1074,20.0047,20.0184,263500.0
2011-11-08 12:00:00,29.23,29.4,29.2,29.35,154000.0,20.0184,20.1348,19.9978,20.1006,154000.0
2011-11-08 12:30:00,29.36,29.4,29.3,29.32,132800.0,20.1074,20.1348,20.0663,20.08,132800.0
2011-11-08 13:00:00,29.33,29.41,29.32,29.4,166000.0,20.0869,20.1416,20.08,20.1348,166000.0
2011-11-08 13:30:00,29.41,29.65,29.38,29.6,219100.0,20.1416,20.306,20.1211,20.2718,219100.0
2011-11-08 14:00:00,29.6,29.71,29.52,29.71,155600.0,20.2718,20.3471,20.217,20.3471,155600.0
2011-11-08 14:30:00,29.71,29.75,29.66,29.73,229600.0,20.3471,20.3745,20.3129,20.3608,229600.0
2011-11-08 15:00:00,29.72,29.79,29.65,29.77,243400.0,20.354,20.4019,20.306,20.3882,243400.0
2011-11-08 15:30:00,29.78,29.89,29.78,29.85,831900.0,20.395,20.4704,20.395,20.443,831900.0
2011-11-09 09:30:00,28.98,29.18,28.75,28.81,397600.0,19.8472,19.9841,19.6896,19.7307,397600.0
2011-11-09 10:00:00,28.82,29.04,28.81,28.84,292800.0,19.7376,19.8882,19.7307,19.7513,292800.0
2011-11-09 10:30:00,28.84,28.98,28.7,28.94,389000.0,19.7513,19.8472,19.6554,19.8198,389000.0
2011-11-09 11:00:00,28.94,29.05,28.92,28.97,219900.0,19.8198,19.8951,19.8061,19.8403,219900.0
2011-11-09 11:30:00,28.98,29.09,28.95,29.02,193800.0,19.8472,19.9225,19.8266,19.8746,193800.0
2011-11-09 12:00:00,29.02,29.03,28.87,28.89,160900.0,19.8746,19.8814,19.7718,19.7855,160900.0
2011-11-09 12:30:00,28.89,28.95,28.87,28.93,131200.0,19.7855,19.8266,19.7718,19.8129,131200.0
2011-11-09 13:00:00,28.93,28.98,28.82,28.84,178000.0,19.8129,19.8472,19.7376,19.7513,178000.0
2011-11-09 13:30:00,28.84,28.85,28.61,28.65,259000.0,19.7513,19.7581,19.5938,19.6212,259000.0
2011-11-09 14:00:00,28.65,28.66,28.37,28.46,362400.0,19.6212,19.628,19.4294,19.491,362400.0
2011-11-09 14:30:00,28.47,28.56,28.44,28.47,289400.0,19.4979,19.5595,19.4773,19.4979,289400.0
2011-11-09 15:00:00,28.46,28.63,28.45,28.57,456900.0,19.491,19.6075,19.4842,19.5664,456900.0
2011-11-09 15:30:00,28.56,28.61,28.4,28.5,1300600.0,19.5595,19.5938,19.4499,19.5184,1300600.0
2011-11-10 09:30:00,29.0,29.2,28.81,28.85,343200.0,19.8609,19.9978,19.7307,19.7581,343200.0
2011-11-10 10:00:00,28.85,28.9,28.74,28.77,237800.0,19.7581,19.7924,19.6828,19.7033,237800.0
2011-11-10 10:30:00,28.74,28.75,28.55,28.71,163900.0,19.6828,19.6896,19.5527,19.6622,163900.0
2011-11-10 11:00:00,28.72,28.81,28.68,28.69,215300.0,19.6691,19.7307,19.6417,19.6485,215300.0
2011-11-10 11:30:00,28.7,28.94,28.65,28.82,227700.0,19.6554,19.8198,19.6212,19.7376,227700.0
2011-11-10 12:00:00,28.82,28.94,28.8,28.82,148000.0,19.7376,19.8198,19.7239,19.7376,148000.0
2011-11-10 12:30:00,28.82,28.86,28.74,28.84,127800.0,19.7376,19.765,19.6828,19.7513,127800.0
2011-11-10 13:00:00,28.84,29.03,28.84,28.96,184500.0,19.7513,19.8814,19.7513,19.8335,184500.0
2011-11-10 13:30:00,28.97,29.01,28.89,28.95,142200.0,19.8403,19.8677,19.7855,19.8266,142200.0
2011-11-10 14:00:00,28.95,28.97,28.82,28.88,202600.0,19.8266,19.8403,19.7376,19.7787,202600.0
2011-11-10 14:30:00,28.88,28.91,28.75,28.75,227900.0,19.7787,19.7992,19.6896,19.6896,227900.0
2011-11-10 15:00:00,28.76,28.95,28.75,28.91,313000.0,19.6965,19.8266,19.6896,19.7992,313000.0
2011-11-10 15:30:00,28.9,28.97,28.84,28.9,814900.0,19.7924,19.8403,19.7513,19.7924,814900.0
2011-11-11 09:30:00,29.3,29.6,29.3,29.51,349300.0,20.0663,20.2718,20.0663,20.2101,349300.0
2011-11-11 10:00:00,29.51,29.53,29.45,29.46,303000.0,20.2101,20.2238,20.169,20.1759,303000.0
2011-11-11 10:30:00,29.48,29.54,29.48,29.51,221200.0,20.1896,20.2307,20.1896,20.2101,221200.0
2011-11-11 11:00:00,29.51,29.63,29.51,29.56,174500.0,20.2101,20.2923,20.2101,20.2444,174500.0
2011-11-11 11:30:00,29.57,29.57,29.52,29.55,92800.0,20.2512,20.2512,20.217,20.2375,92800.0
2011-11-11 12:00:00,29.55,29.58,29.53,29.57,137800.0,20.2375,20.2581,20.2238,20.2512,137800.0
2011-11-11 12:30:00,29.58,29.6,29.55,29.6,86500.0,20.2581,20.2718,20.2375,20.2718,86500.0
2011-11-11 13:00:00,29.6,29.69,29.6,29.66,118600.0,20.2718,20.3334,20.2718,20.3129,118600.0
2011-11-11 13:30:00,29.67,29.73,29.66,29.71,142900.0,20.3197,20.3608,20.3129,20.3471,142900.0
2011-11-11 14:00:00,29.7,29.74,29.64,29.7,196500.0,20.3403,20.3676,20.2992,20.3403,196500.0
2011-11-11 14:30:00,29.69,29.71,29.66,29.68,279800.0,20.3334,20.3471,20.3129,20.3266,279800.0
2011-11-11 15:00:00,29.68,29.73,29.61,29.73,318200.0,20.3266,20.3608,20.2786,20.3608,318200.0
2011-11-11 15:30:00,29.72,29.73,29.65,29.69,711100.0,20.354,20.3608,20.306,20.3334,711100.0
2011-11-14 09:30:00,29.49,29.68,29.4,29.59,470500.0,20.1964,20.3266,20.1348,20.2649,470500.0
2011-11-14 10:00:00,29.58,29.71,29.53,29.67,212800.0,20.2581,20.3471,20.2238,20.3197,212800.0
2011-11-14 10:30:00,29.68,29.73,29.58,29.71,221400.0,20.3266,20.3608,20.2581,20.3471,221400.0
2011-11-14 11:00:00,29.72,29.83,29.71,29.79,206000.0,20.354,20.4293,20.3471,20.4019,206000.0
2011-11-14 11:30:00,29.78,29.84,29.64,29.68,143200.0,20.395,20.4361,20.2992,20.3266,143200.0
2011-11-14 12:00:00,29.68,29.68,29.56,29.56,165000.0,20.3266,20.3266,20.2444,20.2444,165000.0
2011-11-14 12:30:00,29.56,29.57,29.43,29.47,148300.0,20.2444,20.2512,20.1553,20.1827,148300.0
2011-11-14 13:00:00,29.47,29.58,29.44,29.57,131000.0,20.1827,20.2581,20.1622,20.2512,131000.0
2011-11-14 13:30:00,29.56,29.7,29.56,29.65,211200.0,20.2444,20.3403,20.2444,20.306,211200.0
2011-11-14 14:00:00,29.65,29.79,29.64,29.75,221500.0,20.306,20.4019,20.2992,20.3745,221500.0
2011-11-14 14:30:00,29.75,29.81,29.68,29.7,253600.0,20.3745,20.4156,20.3266,20.3403,253600.0
2011-11-14 15:00:00,29.7,29.84,29.7,29.82,254700.0,20.3403,20.4361,20.3403,20.4224,254700.0
2011-11-14 15:30:00,29.81,29.87,29.74,29.8,852400.0,20.4156,20.4567,20.3676,20.4087,852400.0
2011-11-15 09:30:00,29.46,29.63,29.42,29.49,257500.0,20.295,20.4121,20.2675,20.3157,257500.0
2011-11-15 10:00:00,29.49,29.5,29.3,29.36,267200.0,20.3157,20.3226,20.1848,20.2261,267200.0
2011-11-15 10:30:00,29.35,29.53,29.34,29.42,351600.0,20.2192,20.3432,20.2123,20.2675,351600.0
2011-11-15 11:00:00,29.42,29.45,29.26,29.26,188600.0,20.2675,20.2881,20.1572,20.1572,188600.0
2011-11-15 11:30:00,29.26,29.3,29.16,29.28,194800.0,20.1572,20.1848,20.0883,20.171,194800.0
2011-11-15 12:00:00,29.28,29.43,29.27,29.41,126400.0,20.171,20.2743,20.1641,20.2606,126400.0
2011-11-15 12:30:00,29.42,29.57,29.4,29.56,183800.0,20.2675,20.3708,20.2537,20.3639,183800.0
2011-11-15 13:00:00,29.55,29.65,29.55,29.6,193100.0,20.357,20.4259,20.357,20.3915,193100.0
2011-11-15 13:30:00,29.6,29.7,29.6,29.64,145900.0,20.3915,20.4603,20.3915,20.419,145900.0
2011-11-15 14:00:00,29.64,29.7,29.6,29.63,183400.0,20.419,20.4603,20.3915,20.4121,183400.0
2011-11-15 14:30:00,29.64,29.76,29.61,29.71,271800.0,20.419,20.5017,20.3983,20.4672,271800.0
2011-11-15 15:00:00,29.72,29.78,29.71,29.77,244500.0,20.4741,20.5155,20.4672,20.5086,244500.0
2011-11-15 15:30:00,29.78,29.78,29.62,29.62,637000.0,20.5155,20.5155,20.4052,20.4052,637000.0
2011-11-16 09:30:00,29.29,29.33,28.99,29.1,442800.0,20.1779,20.2055,19.9712,20.047,442800.0
2011-11-16 10:00:00,29.1,29.2,29.08,29.1,225100.0,20.047,20.1159,20.0332,20.047,225100.0
2011-11-16 10:30:00,29.1,29.22,29.04,29.21,266400.0,20.047,20.1297,20.0057,20.1228,266400.0
2011-11-16 11:00:00,29.22,29.35,29.21,29.27,178100.0,20.1297,20.2192,20.1228,20.1641,178100.0
2011-11-16 11:30:00,29.27,29.3,29.2,29.25,208600.0,20.1641,20.1848,20.1159,20.1503,208600.0
2011-11-16 12:00:00,29.24,29.26,29.15,29.21,151400.0,20.1435,20.1572,20.0815,20.1228,151400.0
2011-11-16 12:30:00,29.21,29.27,29.2,29.21,155500.0,20.1228,20.1641,20.1159,20.1228,155500.0
2011-11-16 13:00:00,29.22,29.4,29.22,29.39,148800.0,20.1297,20.2537,20.1297,20.2468,148800.0
2011-11-16 13:30:00,29.39,29.5,29.36,29.46,202700.0,20.2468,20.3226,20.2261,20.295,202700.0
2011-11-16 14:00:00,29.46,29.49,29.42,29.43,194300.0,20.295,20.3157,20.2675,20.2743,194300.0
2011-11-16 14:30:00,29.43,29.46,29.31,29.38,220300.0,20.2743,20.295,20.1917,20.2399,220300.0
2011-11-16 15:00:00,29.38,29.41,29.16,29.18,381000.0,20.2399,20.2606,20.0883,20.1021,381000.0
2011-11-16 15:30:00,29.16,29.16,28.88,28.95,1423200.0,20.0883,20.0883,19.8954,19.9437,1423200.0
2011-11-17 09:30:00,28.85,28.96,28.74,28.81,393400.0,19.8748,19.9506,19.799,19.8472,393400.0
2011-11-17 10:00:00,28.8,28.92,28.72,28.89,337700.0,19.8403,19.923,19.7852,19.9023,337700.0
2011-11-17 10:30:00,28.89,28.97,28.78,28.93,323800.0,19.9023,19.9574,19.8266,19.9299,323800.0
2011-11-17 11:00:00,28.92,28.98,28.87,28.94,345600.0,19.923,19.9643,19.8886,19.9368,345600.0
2011-11-17 11:30:00,28.95,29.05,28.94,29.0,141400.0,19.9437,20.0126,19.9368,19.9781,141400.0
2011-11-17 12:00:00,29.0,29.02,28.9,28.96,273900.0,19.9781,19.9919,19.9092,19.9506,273900.0
2011-11-17 12:30:00,28.95,28.96,28.63,28.77,649100.0,19.9437,19.9506,19.7232,19.8197,649100.0
2011-11-17 13:00:00,28.76,28.77,28.65,28.68,296100.0,19.8128,19.8197,19.737,19.7577,296100.0
2011-11-17 13:30:00,28.69,28.71,28.52,28.66,298600.0,19.7646,19.7783,19.6474,19.7439,298600.0
2011-11-17 14:00:00,28.65,28.69,28.57,28.63,301300.0,19.737,19.7646,19.6819,19.7232,301300.0
2011-11-17 14:30:00,28.64,28.7,28.56,28.63,378700.0,19.7301,19.7714,19.675,19.7232,378700.0
2011-11-17 15:00:00,28.62,28.69,28.51,28.6,432600.0,19.7163,19.7646,19.6406,19.7026,432600.0
2011-11-17 15:30:00,28.6,28.72,28.45,28.71,1140200.0,19.7026,19.7852,19.5992,19.7783,1140200.0
2011-11-18 09:30:00,28.95,29.15,28.82,29.14,646600.0,19.9437,20.0815,19.8541,20.0746,646600.0
2011-11-18 10:00:00,29.14,29.16,28.82,28.89,411600.0,20.0746,20.0883,19.8541,19.9023,411600.0
2011-11-18 10:30:00,28.9,29.16,28.88,29.12,150900.0,19.9092,20.0883,19.8954,20.0608,150900.0
2011-11-18 11:00:00,29.11,29.16,28.97,29.05,135600.0,20.0539,20.0883,19.9574,20.0126,135600.0
2011-11-18 11:30:00,29.05,29.08,28.91,28.99,134100.0,20.0126,20.0332,19.9161,19.9712,134100.0
2011-11-18 12:00:00,28.99,29.0,28.86,28.95,175000.0,19.9712,19.9781,19.8817,19.9437,175000.0
2011-11-18 12:30:00,28.94,28.97,28.8,28.83,98200.0,19.9368,19.9574,19.8403,19.861,98200.0
2011-11-18 13:00:00,28.83,28.96,28.83,28.93,113000.0,19.861,19.9506,19.861,19.9299,113000.0
2011-11-18 13:30:00,28.93,29.04,28.93,28.98,93100.0,19.9299,20.0057,19.9299,19.9643,93100.0
2011-11-18 14:00:00,28.98,29.07,28.91,28.95,105100.0,19.9643,20.0263,19.9161,19.9437,105100.0
2011-11-18 14:30:00,28.95,29.02,28.89,28.89,132600.0,19.9437,19.9919,19.9023,19.9023,132600.0
2011-11-18 15:00:00,28.9,29.0,28.86,28.92,227000.0,19.9092,19.9781,19.8817,19.923,227000.0
2011-11-18 15:30:00,28.91,29.01,28.88,28.92,733000.0,19.9161,19.985,19.8954,19.923,733000.0
2011-11-21 09:30:00,28.45,28.45,28.06,28.23,366400.0,19.5992,19.5992,19.3305,19.4477,366400.0
2011-11-21 10:00:00,28.22,28.32,28.16,28.23,330300.0,19.4408,19.5097,19.3994,19.4477,330300.0
2011-11-21 10:30:00,28.24,28.25,28.07,28.08,350300.0,19.4546,19.4614,19.3374,19.3443,350300.0
2011-11-21 11:00:00,28.09,28.11,27.94,28.1,468400.0,19.3512,19.365,19.2479,19.3581,468400.0
2011-11-21 11:30:00,28.09,28.14,27.92,28.02,347000.0,19.3512,19.3857,19.2341,19.303,347000.0
2011-11-21 12:00:00,28.02,28.06,27.95,27.95,186100.0,19.303,19.3305,19.2548,19.2548,186100.0
2011-11-21 12:30:00,27.96,28.1,27.95,28.04,215700.0,19.2617,19.3581,19.2548,19.3168,215700.0
2011-11-21 13:00:00,28.04,28.24,28.04,28.16,215300.0,19.3168,19.4546,19.3168,19.3994,215300.0
2011-11-21 13:30:00,28.16,28.23,28.13,28.17,189600.0,19.3994,19.4477,19.3788,19.4063,189600.0
2011-11-21 14:00:00,28.18,28.33,28.12,28.28,199100.0,19.4132,19.5166,19.3719,19.4821,199100.0
2011-11-21 14:30:00,28.27,28.4,28.27,28.32,282800.0,19.4752,19.5648,19.4752,19.5097,282800.0
2011-11-21 15:00:00,28.32,28.46,28.26,28.42,418500.0,19.5097,19.6061,19.4683,19.5786,418500.0
2011-11-21 15:30:00,28.41,28.48,28.29,28.3,904900.0,19.5717,19.6199,19.489,19.4959,904900.0
2011-11-22 09:30:00,28.31,28.57,28.25,28.49,268400.0,19.5028,19.6819,19.4614,19.6268,268400.0
2011-11-22 10:00:00,28.49,28.56,28.4,28.56,394200.0,19.6268,19.675,19.5648,19.675,394200.0
2011-11-22 10:30:00,28.56,28.58,28.29,28.33,358500.0,19.675,19.6888,19.489,19.5166,358500.0
2011-11-22 11:00:00,28.33,28.39,28.25,28.29,254600.0,19.5166,19.5579,19.4614,19.489,254600.0
2011-11-22 11:30:00,28.3,28.42,28.27,28.42,201900.0,19.4959,19.5786,19.4752,19.5786,201900.0
2011-11-22 12:00:00,28.41,28.78,28.41,28.66,460500.0,19.5717,19.8266,19.5717,19.7439,460500.0
2011-11-22 12:30:00,28.66,28.73,28.61,28.71,208000.0,19.7439,19.7921,19.7094,19.7783,208000.0
2011-11-22 13:00:00,28.72,28.89,28.71,28.76,229300.0,19.7852,19.9023,19.7783,19.8128,229300.0
2011-11-22 13:30:00,28.76,28.81,28.65,28.66,192900.0,19.8128,19.8472,19.737,19.7439,192900.0
2011-11-22 14:00:00,28.66,28.7,28.54,28.54,335400.0,19.7439,19.7714,19.6612,19.6612,335400.0
2011-11-22 14:30:00,28.54,28.57,28.43,28.46,285600.0,19.6612,19.6819,19.5854,19.6061,285600.0
2011-11-22 15:00:00,28.46,28.51,28.38,28.46,320200.0,19.6061,19.6406,19.551,19.6061,320200.0
2011-11-22 15:30:00,28.46,28.5,28.33,28.4,759500.0,19.6061,19.6337,19.5166,19.5648,759500.0
2011-11-23 09:30:00,27.99,28.03,27.87,27.91,459900.0,19.2823,19.3099,19.1997,19.2272,459900.0
2011-11-23 10:00:00,27.91,27.92,27.65,27.68,453300.0,19.2272,19.2341,19.0481,19.0688,453300.0
2011-11-23 10:30:00,27.69,27.86,27.65,27.77,246600.0,19.0757,19.1928,19.0481,19.1308,246600.0
2011-11-23 11:00:00,27.77,27.81,27.68,27.68,214500.0,19.1308,19.1583,19.0688,19.0688,214500.0
2011-11-23 11:30:00,27.69,27.79,27.65,27.77,183600.0,19.0757,19.1445,19.0481,19.1308,183600.0
2011-11-23 12:00:00,27.78,27.89,27.78,27.85,141100.0,19.1377,19.2134,19.1377,19.1859,141100.0
2011-11-23 12:30:00,27.85,27.96,27.8,27.95,145100.0,19.1859,19.2617,19.1514,19.2548,145100.0
2011-11-23 13:00:00,27.95,27.97,27.88,27.95,138300.0,19.2548,19.2685,19.2065,19.2548,138300.0
2011-11-23 13:30:00,27.96,27.97,27.83,27.88,171000.0,19.2617,19.2685,19.1721,19.2065,171000.0
2011-11-23 14:00:00,27.87,27.88,27.75,27.78,299600.0,19.1997,19.2065,19.117,19.1377,299600.0
2011-11-23 14:30:00,27.78,27.85,27.78,27.82,164500.0,19.1377,19.1859,19.1377,19.1652,164500.0
2011-11-23 15:00:00,27.81,27.96,27.78,27.91,328700.0,19.1583,19.2617,19.1377,19.2272,328700.0
2011-11-23 15:30:00,27.91,28.09,27.79,27.8,889800.0,19.2272,19.3512,19.1445,19.1514,889800.0
2011-11-25 09:30:00,27.72,28.14,27.67,28.01,190600.0,19.0963,19.3857,19.0619,19.2961,190600.0
2011-11-25 10:00:00,28.01,28.18,28.0,28.05,130900.0,19.2961,19.4132,19.2892,19.3237,130900.0
2011-11-25 10:30:00,28.04,28.12,28.02,28.05,96400.0,19.3168,19.3719,19.303,19.3237,96400.0
2011-11-25 11:00:00,28.05,28.22,28.04,28.14,177700.0,19.3237,19.4408,19.3168,19.3857,177700.0
2011-11-25 11:30:00,28.14,28.17,27.93,27.93,200900.0,19.3857,19.4063,19.241,19.241,200900.0
2011-11-25 12:00:00,27.94,28.06,27.94,28.05,197600.0,19.2479,19.3305,19.2479,19.3237,197600.0
2011-11-25 12:30:00,28.06,28.08,27.9,27.91,405800.0,19.3305,19.3443,19.2203,19.2272,405800.0
2011-11-28 09:30:00,28.87,28.97,28.71,28.96,397700.0,19.8886,19.9574,19.7783,19.9506,397700.0
2011-11-28 10:00:00,28.95,28.96,28.78,28.86,406700.0,19.9437,19.9506,19.8266,19.8817,406700.0
2011-11-28 10:30:00,28.87,28.96,28.82,28.85,228100.0,19.8886,19.9506,19.8541,19.8748,228100.0
2011-11-28 11:00:00,28.85,28.9,28.63,28.7,420000.0,19.8748,19.9092,19.7232,19.7714,420000.0
2011-11-28 11:30:00,28.7,28.9,28.7,28.85,217700.0,19.7714,19.9092,19.7714,19.8748,217700.0
2011-11-28 12:00:00,28.85,28.86,28.65,28.65,155600.0,19.8748,19.8817,19.737,19.737,155600.0
2011-11-28 12:30:00,28.66,28.72,28.58,28.69,145800.0,19.7439,19.7852,19.6888,19.7646,145800.0
2011-11-28 13:00:00,28.69,28.87,28.67,28.86,180200.0,19.7646,19.8886,19.7508,19.8817,180200.0
2011-11-28 13:30:00,28.86,28.92,28.81,28.81,205600.0,19.8817,19.923,19.8472,19.8472,205600.0
2011-11-28 14:00:00,28.82,28.99,28.79,28.88,267900.0,19.8541,19.9712,19.8334,19.8954,267900.0
2011-11-28 14:30:00,28.88,28.88,28.72,28.77,202200.0,19.8954,19.8954,19.7852,19.8197,202200.0
2011-11-28 15:00:00,28.77,28.82,28.66,28.72,269500.0,19.8197,19.8541,19.7439,19.7852,269500.0
2011-11-28 15:30:00,28.72,28.91,28.64,28.9,909400.0,19.7852,19.9161,19.7301,19.9092,909400.0
2011-11-29 09:30:00,29.0,29.04,28.82,28.84,338100.0,19.9781,20.0057,19.8541,19.8679,338100.0
2011-11-29 10:00:00,28.86,29.18,28.8,29.06,412500.0,19.8817,20.1021,19.8403,20.0194,412500.0
2011-11-29 10:30:00,29.06,29.17,29.0,29.06,210200.0,20.0194,20.0952,19.9781,20.0194,210200.0
2011-11-29 11:00:00,29.05,29.12,28.99,29.09,124100.0,20.0126,20.0608,19.9712,20.0401,124100.0
2011-11-29 11:30:00,29.09,29.18,29.09,29.14,168100.0,20.0401,20.1021,20.0401,20.0746,168100.0
2011-11-29 12:00:00,29.15,29.21,29.12,29.18,104800.0,20.0815,20.1228,20.0608,20.1021,104800.0
2011-11-29 12:30:00,29.18,29.19,29.05,29.11,92900.0,20.1021,20.109,20.0126,20.0539,92900.0
2011-11-29 13:00:00,29.1,29.1,29.02,29.04,150500.0,20.047,20.047,19.9919,20.0057,150500.0
2011-11-29 13:30:00,29.04,29.08,28.99,29.0,209300.0,20.0057,20.0332,19.9712,19.9781,209300.0
2011-11-29 14:00:00,29.0,29.11,28.99,29.05,228400.0,19.9781,20.0539,19.9712,20.0126,228400.0
2011-11-29 14:30:00,29.05,29.1,29.0,29.07,125600.0,20.0126,20.047,19.9781,20.0263,125600.0
2011-11-29 15:00:00,29.06,29.15,29.05,29.12,215000.0,20.0194,20.0815,20.0126,20.0608,215000.0
2011-11-29 15:30:00,29.13,29.21,29.03,29.07,1045400.0,20.0677,20.1228,19.9988,20.0263,1045400.0
2011-11-30 09:30:00,29.96,30.25,29.9,30.21,672700.0,20.6395,20.8392,20.5981,20.8117,672700.0
2011-11-30 10:00:00,30.22,30.26,30.01,30.05,421500.0,20.8186,20.8461,20.6739,20.7015,421500.0
2011-11-30 10:30:00,30.05,30.09,30.0,30.04,339800.0,20.7015,20.729,20.667,20.6946,339800.0
2011-11-30 11:00:00,30.04,30.05,29.9,29.92,232000.0,20.6946,20.7015,20.5981,20.6119,232000.0
2011-11-30 11:30:00,29.92,29.97,29.82,29.88,209400.0,20.6119,20.6463,20.543,20.5843,209400.0
2011-11-30 12:00:00,29.88,29.92,29.83,29.91,150100.0,20.5843,20.6119,20.5499,20.605,150100.0
2011-11-30 12:30:00,29.91,29.92,29.8,29.82,195200.0,20.605,20.6119,20.5292,20.543,195200.0
2011-11-30 13:00:00,29.82,29.88,29.82,29.82,266700.0,20.543,20.5843,20.543,20.543,266700.0
2011-11-30 13:30:00,29.82,29.9,29.82,29.85,196600.0,20.543,20.5981,20.543,20.5637,196600.0
2011-11-30 14:00:00,29.86,29.97,29.83,29.92,363200.0,20.5706,20.6463,20.5499,20.6119,363200.0
2011-11-30 14:30:00,29.92,29.97,29.83,29.92,486800.0,20.6119,20.6463,20.5499,20.6119,486800.0
2011-11-30 15:00:00,29.93,30.03,29.91,29.99,430800.0,20.6188,20.6877,20.605,20.6601,430800.0
2011-11-30 15:30:00,29.98,30.2,29.96,30.15,2513700.0,20.6532,20.8048,20.6395,20.7704,2513700.0
2011-12-01 09:30:00,30.17,30.51,30.12,30.49,414500.0,20.7841,21.0184,20.7497,21.0046,414500.0
2011-12-01 10:00:00,30.49,30.55,30.27,30.39,450100.0,21.0046,21.0459,20.853,20.9357,450100.0
2011-12-01 10:30:00,30.4,30.4,30.28,30.39,323200.0,20.9426,20.9426,20.8599,20.9357,323200.0
2011-12-01 11:00:00,30.38,30.47,30.35,30.35,392500.0,20.9288,20.9908,20.9081,20.9081,392500.0
2011-12-01 11:30:00,30.35,30.4,30.24,30.36,207700.0,20.9081,20.9426,20.8324,20.915,207700.0
2011-12-01 12:00:00,30.36,30.38,30.27,30.33,127500.0,20.915,20.9288,20.853,20.8944,127500.0
2011-12-01 12:30:00,30.32,30.36,30.09,30.1,239200.0,20.8875,20.915,20.729,20.7359,239200.0
2011-12-01 13:00:00,30.1,30.21,30.09,30.21,165900.0,20.7359,20.8117,20.729,20.8117,165900.0
2011-12-01 13:30:00,30.21,30.37,30.2,30.37,175800.0,20.8117,20.9219,20.8048,20.9219,175800.0
2011-12-01 14:00:00,30.36,30.37,30.26,30.28,124900.0,20.915,20.9219,20.8461,20.8599,124900.0
2011-12-01 14:30:00,30.27,30.3,30.23,30.27,237200.0,20.853,20.8737,20.8255,20.853,237200.0
2011-12-01 15:00:00,30.27,30.31,30.18,30.31,243100.0,20.853,20.8806,20.791,20.8806,243100.0
2011-12-01 15:30:00,30.31,30.31,30.14,30.23,774600.0,20.8806,20.8806,20.7635,20.8255,774600.0
2011-12-02 09:30:00,30.49,30.5,30.22,30.32,264500.0,21.0046,21.0115,20.8186,20.8875,264500.0
2011-12-02 10:00:00,30.31,30.43,30.29,30.37,216800.0,20.8806,20.9632,20.8668,20.9219,216800.0
2011-12-02 10:30:00,30.38,30.46,30.2,30.2,175300.0,20.9288,20.9839,20.8048,20.8048,175300.0
2011-12-02 11:00:00,30.19,30.21,29.97,30.06,324800.0,20.7979,20.8117,20.6463,20.7083,324800.0
2011-12-02 11:30:00,30.06,30.09,29.9,29.93,246100.0,20.7083,20.729,20.5981,20.6188,246100.0
2011-12-02 12:00:00,29.94,30.05,29.87,30.01,178000.0,20.6257,20.7015,20.5775,20.6739,178000.0
2011-12-02 12:30:00,30.02,30.09,29.92,30.08,237700.0,20.6808,20.729,20.6119,20.7221,237700.0
2011-12-02 13:00:00,30.07,30.07,29.97,30.04,130100.0,20.7152,20.7152,20.6463,20.6946,130100.0
2011-12-02 13:30:00,30.05,30.17,30.04,30.08,168700.0,20.7015,20.7841,20.6946,20.7221,168700.0
2011-12-02 14:00:00,30.08,30.08,29.96,30.03,275100.0,20.7221,20.7221,20.6395,20.6877,275100.0
2011-12-02 14:30:00,30.04,30.06,29.99,30.0,159200.0,20.6946,20.7083,20.6601,20.667,159200.0
2011-12-02 15:00:00,30.0,30.05,29.99,30.01,227100.0,20.667,20.7015,20.6601,20.6739,227100.0
2011-12-02 15:30:00,30.01,30.1,29.94,29.99,690500.0,20.6739,20.7359,20.6257,20.6601,690500.0
2011-12-05 09:30:00,30.12,30.3,30.06,30.27,329200.0,20.7497,20.8737,20.7083,20.853,329200.0
2011-12-05 10:00:00,30.25,30.32,30.13,30.28,330000.0,20.8392,20.8875,20.7566,20.8599,330000.0
2011-12-05 10:30:00,30.28,30.34,30.19,30.21,133300.0,20.8599,20.9012,20.7979,20.8117,133300.0
2011-12-05 11:00:00,30.22,30.23,30.07,30.1,231200.0,20.8186,20.8255,20.7152,20.7359,231200.0
2011-12-05 11:30:00,30.11,30.2,30.09,30.19,168100.0,20.7428,20.8048,20.729,20.7979,168100.0
2011-12-05 12:00:00,30.19,30.25,30.16,30.18,115000.0,20.7979,20.8392,20.7772,20.791,115000.0
2011-12-05 12:30:00,30.18,30.23,30.12,30.15,147700.0,20.791,20.8255,20.7497,20.7704,147700.0
2011-12-05 13:00:00,30.16,30.17,30.06,30.07,107000.0,20.7772,20.7841,20.7083,20.7152,107000.0
2011-12-05 13:30:00,30.08,30.1,29.85,29.86,393400.0,20.7221,20.7359,20.5637,20.5706,393400.0
2011-12-05 14:00:00,29.86,29.9,29.78,29.88,254700.0,20.5706,20.5981,20.5155,20.5843,254700.0
2011-12-05 14:30:00,29.88,29.92,29.84,29.9,182900.0,20.5843,20.6119,20.5568,20.5981,182900.0
2011-12-05 15:00:00,29.9,29.93,29.66,29.74,454800.0,20.5981,20.6188,20.4328,20.4879,454800.0
2011-12-05 15:30:00,29.72,29.95,29.7,29.94,872300.0,20.4741,20.6326,20.4603,20.6257,872300.0
2011-12-06 09:30:00,29.91,29.97,29.68,29.76,277000.0,20.605,20.6463,20.4466,20.5017,277000.0
2011-12-06 10:00:00,29.77,30.01,29.77,29.97,286700.0,20.5086,20.6739,20.5086,20.6463,286700.0
2011-12-06 10:30:00,29.97,30.0,29.8,29.8,253600.0,20.6463,20.667,20.5292,20.5292,253600.0
2011-12-06 11:00:00,29.81,29.9,29.8,29.85,128100.0,20.5361,20.5981,20.5292,20.5637,128100.0
2011-12-06 11:30:00,29.85,29.87,29.78,29.84,178800.0,20.5637,20.5775,20.5155,20.5568,178800.0
2011-12-06 12:00:00,29.84,29.88,29.81,29.85,86500.0,20.5568,20.5843,20.5361,20.5637,86500.0
2011-12-06 12:30:00,29.85,29.88,29.8,29.81,174200.0,20.5637,20.5843,20.5292,20.5361,174200.0
2011-12-06 13:00:00,29.81,29.91,29.78,29.89,163900.0,20.5361,20.605,20.5155,20.5912,163900.0
2011-12-06 13:30:00,29.9,29.91,29.78,29.79,203000.0,20.5981,20.605,20.5155,20.5223,203000.0
2011-12-06 14:00:00,29.8,29.81,29.7,29.75,341700.0,20.5292,20.5361,20.4603,20.4948,341700.0
2011-12-06 14:30:00,29.75,29.86,29.73,29.81,547100.0,20.4948,20.5706,20.481,20.5361,547100.0
2011-12-06 15:00:00,29.82,29.85,29.69,29.69,396600.0,20.543,20.5637,20.4535,20.4535,396600.0
2011-12-06 15:30:00,29.7,29.76,29.58,29.6,1105300.0,20.4603,20.5017,20.3777,20.3915,1105300.0
2011-12-07 09:30:00,29.38,29.47,29.25,29.42,347500.0,20.2399,20.3019,20.1503,20.2675,347500.0
2011-12-07 10:00:00,29.42,29.43,29.14,29.17,363400.0,20.2675,20.2743,20.0746,20.0952,363400.0
2011-12-07 10:30:00,29.16,29.27,29.13,29.24,500700.0,20.0883,20.1641,20.0677,20.1435,500700.0
2011-12-07 11:00:00,29.24,29.31,29.19,29.24,394500.0,20.1435,20.1917,20.109,20.1435,394500.0
2011-12-07 11:30:00,29.25,29.34,29.24,29.32,237400.0,20.1503,20.2123,20.1435,20.1986,237400.0
2011-12-07 12:00:00,29.32,29.42,29.24,29.39,365600.0,20.1986,20.2675,20.1435,20.2468,365600.0
2011-12-07 12:30:00,29.39,29.47,29.35,29.42,215200.0,20.2468,20.3019,20.2192,20.2675,215200.0
2011-12-07 13:00:00,29.41,29.5,29.37,29.5,171400.0,20.2606,20.3226,20.233,20.3226,171400.0
2011-12-07 13:30:00,29.5,29.52,29.32,29.33,236300.0,20.3226,20.3363,20.1986,20.2055,236300.0
2011-12-07 14:00:00,29.32,29.37,29.26,29.35,223900.0,20.1986,20.233,20.1572,20.2192,223900.0
2011-12-07 14:30:00,29.34,29.44,29.3,29.34,342000.0,20.2123,20.2812,20.1848,20.2123,342000.0
2011-12-07 15:00:00,29.34,29.46,29.27,29.45,375100.0,20.2123,20.295,20.1641,20.2881,375100.0
2011-12-07 15:30:00,29.44,29.68,29.42,29.54,1171500.0,20.2812,20.4466,20.2675,20.3501,1171500.0
2011-12-08 09:30:00,29.32,29.38,29.07,29.11,279800.0,20.1986,20.2399,20.0263,20.0539,279800.0
2011-12-08 10:00:00,29.11,29.18,28.97,29.07,354000.0,20.0539,20.1021,19.9574,20.0263,354000.0
2011-12-08 10:30:00,29.06,29.11,29.0,29.0,228500.0,20.0194,20.0539,19.9781,19.9781,228500.0
2011-12-08 11:00:00,29.0,29.05,28.94,28.96,277000.0,19.9781,20.0126,19.9368,19.9506,277000.0
2011-12-08 11:30:00,28.96,29.0,28.88,28.99,167100.0,19.9506,19.9781,19.8954,19.9712,167100.0
2011-12-08 12:00:00,29.0,29.08,28.94,29.03,150000.0,19.9781,20.0332,19.9368,19.9988,150000.0
2011-12-08 12:30:00,29.03,29.04,28.97,29.03,142000.0,19.9988,20.0057,19.9574,19.9988,142000.0
2011-12-08 13:00:00,29.03,29.03,28.86,28.95,271700.0,19.9988,19.9988,19.8817,19.9437,271700.0
2011-12-08 13:30:00,28.94,28.95,28.87,28.89,186000.0,19.9368,19.9437,19.8886,19.9023,186000.0
2011-12-08 14:00:00,28.89,28.9,28.81,28.85,292900.0,19.9023,19.9092,19.8472,19.8748,292900.0
2011-12-08 14:30:00,28.85,28.95,28.78,28.85,487800.0,19.8748,19.9437,19.8266,19.8748,487800.0
2011-12-08 15:00:00,28.86,28.95,28.8,28.92,453400.0,19.8817,19.9437,19.8403,19.923,453400.0
2011-12-08 15:30:00,28.92,28.99,28.67,28.71,1344000.0,19.923,19.9712,19.7508,19.7783,1344000.0
2011-12-09 09:30:00,28.88,29.05,28.75,28.97,284600.0,19.8954,20.0126,19.8059,19.9574,284600.0
2011-12-09 10:00:00,28.98,29.09,28.95,28.98,203700.0,19.9643,20.0401,19.9437,19.9643,203700.0
2011-12-09 10:30:00,28.99,29.04,28.89,29.02,308100.0,19.9712,20.0057,19.9023,19.9919,308100.0
2011-12-09 11:00:00,29.02,29.13,29.01,29.12,139800.0,19.9919,20.0677,19.985,20.0608,139800.0
2011-12-09 11:30:00,29.12,29.18,29.03,29.05,191900.0,20.0608,20.1021,19.9988,20.0126,191900.0
2011-12-09 12:00:00,29.05,29.19,29.03,29.15,103200.0,20.0126,20.109,19.9988,20.0815,103200.0
2011-12-09 12:30:00,29.15,29.2,29.12,29.13,143100.0,20.0815,20.1159,20.0608,20.0677,143100.0
2011-12-09 13:00:00,29.13,29.18,29.06,29.14,128900.0,20.0677,20.1021,20.0194,20.0746,128900.0
2011-12-09 13:30:00,29.14,29.15,29.05,29.06,152700.0,20.0746,20.0815,20.0126,20.0194,152700.0
2011-12-09 14:00:00,29.05,29.16,29.05,29.13,114000.0,20.0126,20.0883,20.0126,20.0677,114000.0
2011-12-09 14:30:00,29.14,29.2,29.12,29.15,170500.0,20.0746,20.1159,20.0608,20.0815,170500.0
2011-12-09 15:00:00,29.16,29.18,29.1,29.18,210300.0,20.0883,20.1021,20.047,20.1021,210300.0
2011-12-09 15:30:00,29.17,29.21,29.06,29.11,558500.0,20.0952,20.1228,20.0194,20.0539,558500.0
2011-12-12 09:30:00,28.81,28.89,28.57,28.6,248900.0,19.8472,19.9023,19.6819,19.7026,248900.0
2011-12-12 10:00:00,28.61,28.62,28.49,28.55,138300.0,19.7094,19.7163,19.6268,19.6681,138300.0
2011-12-12 10:30:00,28.56,28.56,28.43,28.44,138700.0,19.675,19.675,19.5854,19.5923,138700.0
2011-12-12 11:00:00,28.44,28.45,28.35,28.37,171400.0,19.5923,19.5992,19.5303,19.5441,171400.0
2011-12-12 11:30:00,28.37,28.46,28.23,28.24,254600.0,19.5441,19.6061,19.4477,19.4546,254600.0
2011-12-12 12:00:00,28.25,28.38,28.22,28.32,223900.0,19.4614,19.551,19.4408,19.5097,223900.0
2011-12-12 12:30:00,28.33,28.4,28.29,28.32,171900.0,19.5166,19.5648,19.489,19.5097,171900.0
2011-12-12 13:00:00,28.32,28.33,28.19,28.21,179100.0,19.5097,19.5166,19.4201,19.4339,179100.0
2011-12-12 13:30:00,28.21,28.25,28.18,28.23,123900.0,19.4339,19.4614,19.4132,19.4477,123900.0
2011-12-12 14:00:00,28.23,28.3,28.15,28.23,215500.0,19.4477,19.4959,19.3925,19.4477,215500.0
2011-12-12 14:30:00,28.24,28.28,28.14,28.28,298500.0,19.4546,19.4821,19.3857,19.4821,298500.0
2011-12-12 15:00:00,28.28,28.32,28.2,28.3,304100.0,19.4821,19.5097,19.427,19.4959,304100.0
2011-12-12 15:30:00,28.29,28.39,28.26,28.35,852500.0,19.489,19.5579,19.4683,19.5303,852500.0
2011-12-13 09:30:00,28.41,28.74,28.36,28.72,802800.0,19.5717,19.799,19.5372,19.7852,802800.0
2011-12-13 10:00:00,28.72,28.77,28.5,28.5,439300.0,19.7852,19.8197,19.6337,19.6337,439300.0
2011-12-13 10:30:00,28.5,28.5,28.34,28.43,457100.0,19.6337,19.6337,19.5234,19.5854,457100.0
2011-12-13 11:00:00,28.42,28.43,28.23,28.25,397200.0,19.5786,19.5854,19.4477,19.4614,397200.0
2011-12-13 11:30:00,28.26,28.28,28.2,28.25,231900.0,19.4683,19.4821,19.427,19.4614,231900.0
2011-12-13 12:00:00,28.25,28.32,28.22,28.3,278500.0,19.4614,19.5097,19.4408,19.4959,278500.0
2011-12-13 12:30:00,28.31,28.38,28.24,28.36,241000.0,19.5028,19.551,19.4546,19.5372,241000.0
2011-12-13 13:00:00,28.36,28.4,28.26,28.34,247400.0,19.5372,19.5648,19.4683,19.5234,247400.0
2011-12-13 13:30:00,28.33,28.37,28.28,28.29,144500.0,19.5166,19.5441,19.4821,19.489,144500.0
2011-12-13 14:00:00,28.3,28.34,28.04,28.13,526000.0,19.4959,19.5234,19.3168,19.3788,526000.0
2011-12-13 14:30:00,28.12,28.13,27.92,27.94,720400.0,19.3719,19.3788,19.2341,19.2479,720400.0
2011-12-13 15:00:00,27.94,28.02,27.8,27.84,614700.0,19.2479,19.303,19.1514,19.179,614700.0
2011-12-13 15:30:00,27.84,27.87,27.71,27.82,1413700.0,19.179,19.1997,19.0894,19.1652,1413700.0
2011-12-14 09:30:00,27.64,27.76,27.52,27.61,400100.0,19.0412,19.1239,18.9585,19.0205,400100.0
2011-12-14 10:00:00,27.6,27.68,27.53,27.68,198800.0,19.0137,19.0688,18.9654,19.0688,198800.0
2011-12-14 10:30:00,27.68,27.76,27.59,27.6,237900.0,19.0688,19.1239,19.0068,19.0137,237900.0
2011-12-14 11:00:00,27.6,27.68,27.55,27.56,269300.0,19.0137,19.0688,18.9792,18.9861,269300.0
2011-12-14 11:30:00,27.57,27.63,27.54,27.56,183900.0,18.993,19.0343,18.9723,18.9861,183900.0
2011-12-14 12:00:00,27.56,27.64,27.53,27.57,220700.0,18.9861,19.0412,18.9654,18.993,220700.0
2011-12-14 12:30:00,27.57,27.63,27.5,27.57,261000.0,18.993,19.0343,18.9448,18.993,261000.0
2011-12-14 13:00:00,27.58,27.66,27.55,27.64,146200.0,18.9999,19.055,18.9792,19.0412,146200.0
2011-12-14 13:30:00,27.64,27.67,27.57,27.58,170700.0,19.0412,19.0619,18.993,18.9999,170700.0
2011-12-14 14:00:00,27.59,27.6,27.52,27.56,184300.0,19.0068,19.0137,18.9585,18.9861,184300.0
2011-12-14 14:30:00,27.57,27.57,27.41,27.45,271600.0,18.993,18.993,18.8828,18.9103,271600.0
2011-12-14 15:00:00,27.45,27.58,27.41,27.47,493300.0,18.9103,18.9999,18.8828,18.9241,493300.0
2011-12-14 15:30:00,27.47,27.54,27.4,27.43,730800.0,18.9241,18.9723,18.8759,18.8965,730800.0
2011-12-15 09:30:00,27.79,27.89,27.63,27.73,434500.0,19.1445,19.2134,19.0343,19.1032,434500.0
2011-12-15 10:00:00,27.73,27.76,27.55,27.66,328700.0,19.1032,19.1239,18.9792,19.055,328700.0
2011-12-15 10:30:00,27.66,27.66,27.51,27.59,201400.0,19.055,19.055,18.9517,19.0068,201400.0
2011-12-15 11:00:00,27.6,27.8,27.59,27.77,180400.0,19.0137,19.1514,19.0068,19.1308,180400.0
2011-12-15 11:30:00,27.77,27.78,27.65,27.7,220400.0,19.1308,19.1377,19.0481,19.0825,220400.0
2011-12-15 12:00:00,27.7,27.88,27.7,27.84,256700.0,19.0825,19.2065,19.0825,19.179,256700.0
2011-12-15 12:30:00,27.83,27.84,27.72,27.75,129200.0,19.1721,19.179,19.0963,19.117,129200.0
2011-12-15 13:00:00,27.76,27.8,27.68,27.73,130100.0,19.1239,19.1514,19.0688,19.1032,130100.0
2011-12-15 13:30:00,27.73,27.77,27.64,27.71,145400.0,19.1032,19.1308,19.0412,19.0894,145400.0
2011-12-15 14:00:00,27.71,27.83,27.71,27.8,181200.0,19.0894,19.1721,19.0894,19.1514,181200.0
2011-12-15 14:30:00,27.8,27.93,27.77,27.87,640900.0,19.1514,19.241,19.1308,19.1997,640900.0
2011-12-15 15:00:00,27.87,28.07,27.86,27.99,536200.0,19.1997,19.3374,19.1928,19.2823,536200.0
2011-12-15 15:30:00,27.98,28.06,27.89,27.96,1212700.0,19.2754,19.3305,19.2134,19.2617,1212700.0
2011-12-16 09:30:00,28.29,28.29,28.0,28.1,962900.0,19.489,19.489,19.2892,19.3581,962900.0
2011-12-16 10:00:00,28.09,28.25,28.05,28.06,196800.0,19.3512,19.4614,19.3237,19.3305,196800.0
2011-12-16 10:30:00,28.06,28.09,28.0,28.04,139500.0,19.3305,19.3512,19.2892,19.3168,139500.0
2011-12-16 11:00:00,28.05,28.06,27.96,27.99,168200.0,19.3237,19.3305,19.2617,19.2823,168200.0
2011-12-16 11:30:00,28.0,28.02,27.82,27.84,161700.0,19.2892,19.303,19.1652,19.179,161700.0
2011-12-16 12:00:00,27.84,27.87,27.78,27.79,159200.0,19.179,19.1997,19.1377,19.1445,159200.0
2011-12-16 12:30:00,27.79,27.82,27.65,27.73,303500.0,19.1445,19.1652,19.0481,19.1032,303500.0
2011-12-16 13:00:00,27.73,27.79,27.71,27.76,226100.0,19.1032,19.1445,19.0894,19.1239,226100.0
2011-12-16 13:30:00,27.76,27.78,27.69,27.72,252400.0,19.1239,19.1377,19.0757,19.0963,252400.0
2011-12-16 14:00:00,27.72,27.76,27.7,27.73,259600.0,19.0963,19.1239,19.0825,19.1032,259600.0
2011-12-16 14:30:00,27.72,27.79,27.7,27.78,305400.0,19.0963,19.1445,19.0825,19.1377,305400.0
2011-12-16 15:00:00,27.78,27.81,27.71,27.79,381400.0,19.1377,19.1583,19.0894,19.1445,381400.0
2011-12-16 15:30:00,27.79,27.8,27.66,27.71,1132000.0,19.1445,19.1514,19.055,19.0894,1132000.0
2011-12-19 09:30:00,27.76,27.88,27.64,27.65,237200.0,19.1239,19.2065,19.0412,19.0481,237200.0
2011-12-19 10:00:00,27.66,27.66,27.55,27.57,248300.0,19.055,19.055,18.9792,18.993,248300.0
2011-12-19 10:30:00,27.58,27.69,27.5,27.53,185700.0,18.9999,19.0757,18.9448,18.9654,185700.0
2011-12-19 11:00:00,27.53,27.53,27.42,27.51,160100.0,18.9654,18.9654,18.8897,18.9517,160100.0
2011-12-19 11:30:00,27.51,27.51,27.42,27.42,176900.0,18.9517,18.9517,18.8897,18.8897,176900.0
2011-12-19 12:00:00,27.42,27.5,27.4,27.43,100200.0,18.8897,18.9448,18.8759,18.8965,100200.0
2011-12-19 12:30:00,27.44,27.44,27.37,27.39,167200.0,18.9034,18.9034,18.8552,18.869,167200.0
2011-12-19 13:00:00,27.39,27.45,27.38,27.41,165600.0,18.869,18.9103,18.8621,18.8828,165600.0
2011-12-19 13:30:00,27.42,27.49,27.35,27.48,163400.0,18.8897,18.9379,18.8414,18.931,163400.0
2011-12-19 14:00:00,27.48,27.5,27.38,27.43,185600.0,18.931,18.9448,18.8621,18.8965,185600.0
2011-12-19 14:30:00,27.42,27.43,27.35,27.41,187200.0,18.8897,18.8965,18.8414,18.8828,187200.0
2011-12-19 15:00:00,27.41,27.42,27.26,27.28,549500.0,18.8828,18.8897,18.7794,18.7932,549500.0
2011-12-19 15:30:00,27.28,27.31,27.19,27.29,891500.0,18.7932,18.8139,18.7312,18.8001,891500.0
2011-12-20 09:30:00,27.7,27.89,27.6,27.81,378300.0,19.0825,19.2134,19.0137,19.1583,378300.0
2011-12-20 10:00:00,27.82,28.01,27.81,28.0,170400.0,19.1652,19.2961,19.1583,19.2892,170400.0
2011-12-20 10:30:00,28.0,28.1,28.0,28.07,189700.0,19.2892,19.3581,19.2892,19.3374,189700.0
2011-12-20 11:00:00,28.06,28.2,28.06,28.16,225800.0,19.3305,19.427,19.3305,19.3994,225800.0
2011-12-20 11:30:00,28.16,28.18,28.07,28.14,190200.0,19.3994,19.4132,19.3374,19.3857,190200.0
2011-12-20 12:00:00,28.13,28.14,28.06,28.08,206300.0,19.3788,19.3857,19.3305,19.3443,206300.0
2011-12-20 12:30:00,28.09,28.2,28.06,28.19,140100.0,19.3512,19.427,19.3305,19.4201,140100.0
2011-12-20 13:00:00,28.19,28.32,28.19,28.3,269100.0,19.4201,19.5097,19.4201,19.4959,269100.0
2011-12-20 13:30:00,28.3,28.31,28.22,28.23,311100.0,19.4959,19.5028,19.4408,19.4477,311100.0
2011-12-20 14:00:00,28.22,28.24,28.18,28.24,166600.0,19.4408,19.4546,19.4132,19.4546,166600.0
2011-12-20 14:30:00,28.23,28.4,28.23,28.38,284400.0,19.4477,19.5648,19.4477,19.551,284400.0
2011-12-20 15:00:00,28.39,28.41,28.34,28.4,367100.0,19.5579,19.5717,19.5234,19.5648,367100.0
2011-12-20 15:30:00,28.4,28.45,28.31,28.37,934600.0,19.5648,19.5992,19.5028,19.5441,934600.0
2011-12-21 09:30:00,28.28,28.4,28.17,28.33,297000.0,19.4821,19.5648,19.4063,19.5166,297000.0
2011-12-21 10:00:00,28.33,28.44,28.3,28.36,155900.0,19.5166,19.5923,19.4959,19.5372,155900.0
2011-12-21 10:30:00,28.36,28.5,28.33,28.35,172200.0,19.5372,19.6337,19.5166,19.5303,172200.0
2011-12-21 11:00:00,28.35,28.36,28.25,28.31,146500.0,19.5303,19.5372,19.4614,19.5028,146500.0
2011-12-21 11:30:00,28.31,28.36,28.28,28.3,89900.0,19.5028,19.5372,19.4821,19.4959,89900.0
2011-12-21 12:00:00,28.31,28.34,28.16,28.19,128800.0,19.5028,19.5234,19.3994,19.4201,128800.0
2011-12-21 12:30:00,28.2,28.37,28.2,28.36,93500.0,19.427,19.5441,19.427,19.5372,93500.0
2011-12-21 13:00:00,28.36,28.46,28.36,28.43,114000.0,19.5372,19.6061,19.5372,19.5854,114000.0
2011-12-21 13:30:00,28.43,28.54,28.43,28.53,161100.0,19.5854,19.6612,19.5854,19.6543,161100.0
2011-12-21 14:00:00,28.53,28.58,28.51,28.53,187200.0,19.6543,19.6888,19.6406,19.6543,187200.0
2011-12-21 14:30:00,28.53,28.6,28.49,28.58,173700.0,19.6543,19.7026,19.6268,19.6888,173700.0
2011-12-21 15:00:00,28.58,28.65,28.55,28.63,299100.0,19.6888,19.737,19.6681,19.7232,299100.0
2011-12-21 15:30:00,28.63,28.69,28.59,28.68,688700.0,19.7232,19.7646,19.6957,19.7577,688700.0
2011-12-22 09:30:00,28.68,28.73,28.56,28.72,171100.0,19.7577,19.7921,19.675,19.7852,171100.0
2011-12-22 10:00:00,28.73,28.8,28.67,28.78,146400.0,19.7921,19.8403,19.7508,19.8266,146400.0
2011-12-22 10:30:00,28.78,28.8,28.69,28.74,152800.0,19.8266,19.8403,19.7646,19.799,152800.0
2011-12-22 11:00:00,28.74,28.8,28.62,28.64,170500.0,19.799,19.8403,19.7163,19.7301,170500.0
2011-12-22 11:30:00,28.65,28.7,28.64,28.66,105200.0,19.737,19.7714,19.7301,19.7439,105200.0
2011-12-22 12:00:00,28.66,28.76,28.63,28.75,136300.0,19.7439,19.8128,19.7232,19.8059,136300.0
2011-12-22 12:30:00,28.75,28.79,28.73,28.76,102000.0,19.8059,19.8334,19.7921,19.8128,102000.0
2011-12-22 13:00:00,28.77,28.88,28.77,28.87,191700.0,19.8197,19.8954,19.8197,19.8886,191700.0
2011-12-22 13:30:00,28.87,28.91,28.79,28.81,163000.0,19.8886,19.9161,19.8334,19.8472,163000.0
2011-12-22 14:00:00,28.81,28.83,28.72,28.77,246500.0,19.8472,19.861,19.7852,19.8197,246500.0
2011-12-22 14:30:00,28.77,28.79,28.68,28.69,150200.0,19.8197,19.8334,19.7577,19.7646,150200.0
2011-12-22 15:00:00,28.7,28.76,28.67,28.74,198500.0,19.7714,19.8128,19.7508,19.799,198500.0
2011-12-22 15:30:00,28.74,28.75,28.63,28.71,630300.0,19.799,19.8059,19.7232,19.7783,630300.0
2011-12-23 09:30:00,28.76,29.03,28.74,29.0,310400.0,19.8128,19.9988,19.799,19.9781,310400.0
2011-12-23 10:00:00,29.0,29.16,28.99,29.16,240700.0,19.9781,20.0883,19.9712,20.0883,240700.0
2011-12-23 10:30:00,29.15,29.2,29.14,29.19,128400.0,20.0815,20.1159,20.0746,20.109,128400.0
2011-12-23 11:00:00,29.2,29.22,29.18,29.21,146700.0,20.1159,20.1297,20.1021,20.1228,146700.0
2011-12-23 11:30:00,29.21,29.22,29.09,29.1,139500.0,20.1228,20.1297,20.0401,20.047,139500.0
2011-12-23 12:00:00,29.11,29.15,29.09,29.12,128000.0,20.0539,20.0815,20.0401,20.0608,128000.0
2011-12-23 12:30:00,29.12,29.15,29.07,29.08,70900.0,20.0608,20.0815,20.0263,20.0332,70900.0
2011-12-23 13:00:00,29.09,29.09,29.04,29.06,63900.0,20.0401,20.0401,20.0057,20.0194,63900.0
2011-12-23 13:30:00,29.06,29.08,29.02,29.08,68300.0,20.0194,20.0332,19.9919,20.0332,68300.0
2011-12-23 14:00:00,29.07,29.08,29.04,29.06,67200.0,20.0263,20.0332,20.0057,20.0194,67200.0
2011-12-23 14:30:00,29.06,29.06,29.03,29.05,89700.0,20.0194,20.0194,19.9988,20.0126,89700.0
2011-12-23 15:00:00,29.05,29.06,28.97,28.97,149900.0,20.0126,20.0194,19.9574,19.9574,149900.0
2011-12-23 15:30:00,28.98,29.08,28.96,29.08,440200.0,19.9643,20.0332,19.9506,20.0332,440200.0
2011-12-27 09:30:00,28.99,29.15,28.89,29.05,210700.0,19.9712,20.0815,19.9023,20.0126,210700.0
2011-12-27 10:00:00,29.07,29.17,29.05,29.11,113600.0,20.0263,20.0952,20.0126,20.0539,113600.0
2011-12-27 10:30:00,29.12,29.12,28.99,28.99,69200.0,20.0608,20.0608,19.9712,19.9712,69200.0
2011-12-27 11:00:00,28.98,28.99,28.91,28.92,82800.0,19.9643,19.9712,19.9161,19.923,82800.0
2011-12-27 11:30:00,28.92,28.99,28.92,28.97,89100.0,19.923,19.9712,19.923,19.9574,89100.0
2011-12-27 12:00:00,28.97,29.03,28.95,28.96,138200.0,19.9574,19.9988,19.9437,19.9506,138200.0
2011-12-27 12:30:00,28.95,28.97,28.93,28.93,79500.0,19.9437,19.9574,19.9299,19.9299,79500.0
2011-12-27 13:00:00,28.93,29.0,28.9,29.0,131800.0,19.9299,19.9781,19.9092,19.9781,131800.0
2011-12-27 13:30:00,28.99,29.05,28.99,29.05,59700.0,19.9712,20.0126,19.9712,20.0126,59700.0
2011-12-27 14:00:00,29.05,29.09,29.04,29.07,75700.0,20.0126,20.0401,20.0057,20.0263,75700.0
2011-12-27 14:30:00,29.06,29.07,29.02,29.04,79100.0,20.0194,20.0263,19.9919,20.0057,79100.0
2011-12-27 15:00:00,29.05,29.11,29.04,29.11,102900.0,20.0126,20.0539,20.0057,20.0539,102900.0
2011-12-27 15:30:00,29.11,29.13,29.05,29.06,346200.0,20.0539,20.0677,20.0126,20.0194,346200.0
2011-12-28 09:30:00,29.07,29.1,28.7,28.73,225800.0,20.0263,20.047,19.7714,19.7921,225800.0
2011-12-28 10:00:00,28.73,28.76,28.61,28.61,132200.0,19.7921,19.8128,19.7094,19.7094,132200.0
2011-12-28 10:30:00,28.61,28.69,28.58,28.59,92300.0,19.7094,19.7646,19.6888,19.6957,92300.0
2011-12-28 11:00:00,28.58,28.61,28.51,28.51,102600.0,19.6888,19.7094,19.6406,19.6406,102600.0
2011-12-28 11:30:00,28.52,28.55,28.47,28.52,79000.0,19.6474,19.6681,19.613,19.6474,79000.0
2011-12-28 12:00:00,28.52,28.58,28.51,28.57,172300.0,19.6474,19.6888,19.6406,19.6819,172300.0
2011-12-28 12:30:00,28.56,28.6,28.48,28.48,194400.0,19.675,19.7026,19.6199,19.6199,194400.0
2011-12-28 13:00:00,28.49,28.49,28.44,28.45,144200.0,19.6268,19.6268,19.5923,19.5992,144200.0
2011-12-28 13:30:00,28.46,28.49,28.42,28.48,113000.0,19.6061,19.6268,19.5786,19.6199,113000.0
2011-12-28 14:00:00,28.48,28.49,28.37,28.37,179700.0,19.6199,19.6268,19.5441,19.5441,179700.0
2011-12-28 14:30:00,28.38,28.39,28.3,28.32,215100.0,19.551,19.5579,19.4959,19.5097,215100.0
2011-12-28 15:00:00,28.32,28.38,28.3,28.32,313500.0,19.5097,19.551,19.4959,19.5097,313500.0
2011-12-28 15:30:00,28.32,28.41,28.3,28.36,679800.0,19.5097,19.5717,19.4959,19.5372,679800.0
2011-12-29 09:30:00,28.4,28.62,28.36,28.57,147400.0,19.5648,19.7163,19.5372,19.6819,147400.0
2011-12-29 10:00:00,28.57,28.68,28.55,28.67,155400.0,19.6819,19.7577,19.6681,19.7508,155400.0
2011-12-29 10:30:00,28.66,28.83,28.65,28.79,176000.0,19.7439,19.861,19.737,19.8334,176000.0
2011-12-29 11:00:00,28.8,28.82,28.73,28.75,181600.0,19.8403,19.8541,19.7921,19.8059,181600.0
2011-12-29 11:30:00,28.75,28.82,28.74,28.8,142300.0,19.8059,19.8541,19.799,19.8403,142300.0
2011-12-29 12:00:00,28.81,28.81,28.65,28.65,99700.0,19.8472,19.8472,19.737,19.737,99700.0
2011-12-29 12:30:00,28.66,28.66,28.53,28.6,130700.0,19.7439,19.7439,19.6543,19.7026,130700.0
2011-12-29 13:00:00,28.6,28.64,28.51,28.51,69400.0,19.7026,19.7301,19.6406,19.6406,69400.0
2011-12-29 13:30:00,28.52,28.55,28.5,28.51,86300.0,19.6474,19.6681,19.6337,19.6406,86300.0
2011-12-29 14:00:00,28.52,28.62,28.52,28.61,82900.0,19.6474,19.7163,19.6474,19.7094,82900.0
2011-12-29 14:30:00,28.6,28.67,28.55,28.66,158600.0,19.7026,19.7508,19.6681,19.7439,158600.0
2011-12-29 15:00:00,28.65,28.71,28.65,28.66,144700.0,19.737,19.7783,19.737,19.7439,144700.0
2011-12-29 15:30:00,28.66,28.77,28.66,28.73,472600.0,19.7439,19.8197,19.7439,19.7921,472600.0
2011-12-30 09:30:00,28.75,28.8,28.65,28.65,120400.0,19.8059,19.8403,19.737,19.737,120400.0
2011-12-30 10:00:00,28.66,28.78,28.65,28.76,83100.0,19.7439,19.8266,19.737,19.8128,83100.0
2011-12-30 10:30:00,28.75,28.77,28.7,28.71,153200.0,19.8059,19.8197,19.7714,19.7783,153200.0
2011-12-30 11:00:00,28.71,28.76,28.68,28.75,174400.0,19.7783,19.8128,19.7577,19.8059,174400.0
2011-12-30 11:30:00,28.75,28.76,28.72,28.72,96900.0,19.8059,19.8128,19.7852,19.7852,96900.0
2011-12-30 12:00:00,28.72,28.73,28.64,28.65,51200.0,19.7852,19.7921,19.7301,19.737,51200.0
2011-12-30 12:30:00,28.65,28.65,28.6,28.6,48000.0,19.737,19.737,19.7026,19.7026,48000.0
2011-12-30 13:00:00,28.61,28.61,28.6,28.61,55700.0,19.7094,19.7094,19.7026,19.7094,55700.0
2011-12-30 13:30:00,28.61,28.63,28.6,28.6,81100.0,19.7094,19.7232,19.7026,19.7026,81100.0
2011-12-30 14:00:00,28.59,28.62,28.56,28.59,104600.0,19.6957,19.7163,19.675,19.6957,104600.0
2011-12-30 14:30:00,28.59,28.62,28.57,28.6,87500.0,19.6957,19.7163,19.6819,19.7026,87500.0
2011-12-30 15:00:00,28.61,28.68,28.6,28.67,174900.0,19.7094,19.7577,19.7026,19.7508,174900.0
2011-12-30 15:30:00,28.67,28.71,28.6,28.6,370900.0,19.7508,19.7783,19.7026,19.7026,370900.0
2012-01-03 09:30:00,29.23,29.31,29.07,29.17,446100.0,20.1366,20.1917,20.0263,20.0952,446100.0
2012-01-03 10:00:00,29.17,29.32,29.11,29.24,245600.0,20.0952,20.1986,20.0539,20.1435,245600.0
2012-01-03 10:30:00,29.25,29.26,29.11,29.12,149300.0,20.1503,20.1572,20.0539,20.0608,149300.0
2012-01-03 11:00:00,29.13,29.21,29.07,29.18,203200.0,20.0677,20.1228,20.0263,20.1021,203200.0
2012-01-03 11:30:00,29.17,29.2,29.1,29.11,153100.0,20.0952,20.1159,20.047,20.0539,153100.0
2012-01-03 12:00:00,29.12,29.12,29.03,29.06,106700.0,20.0608,20.0608,19.9988,20.0194,106700.0
2012-01-03 12:30:00,29.06,29.06,28.94,28.94,155000.0,20.0194,20.0194,19.9368,19.9368,155000.0
2012-01-03 13:00:00,28.95,28.96,28.89,28.94,117000.0,19.9437,19.9506,19.9023,19.9368,117000.0
2012-01-03 13:30:00,28.94,28.98,28.9,28.95,225400.0,19.9368,19.9643,19.9092,19.9437,225400.0
2012-01-03 14:00:00,28.95,29.06,28.95,29.03,249100.0,19.9437,20.0194,19.9437,19.9988,249100.0
2012-01-03 14:30:00,29.03,29.1,29.02,29.05,179600.0,19.9988,20.047,19.9919,20.0126,179600.0
2012-01-03 15:00:00,29.06,29.06,28.94,28.97,258400.0,20.0194,20.0194,19.9368,19.9574,258400.0
2012-01-03 15:30:00,28.98,29.03,28.88,28.91,837500.0,19.9643,19.9988,19.8954,19.9161,837500.0
2012-01-04 09:30:00,29.03,29.11,28.95,29.01,234000.0,19.9988,20.0539,19.9437,19.985,234000.0
2012-01-04 10:00:00,29.0,29.01,28.89,28.95,232100.0,19.9781,19.985,19.9023,19.9437,232100.0
2012-01-04 10:30:00,28.95,29.09,28.87,29.05,346500.0,19.9437,20.0401,19.8886,20.0126,346500.0
2012-01-04 11:00:00,29.05,29.17,29.0,29.1,345600.0,20.0126,20.0952,19.9781,20.047,345600.0
2012-01-04 11:30:00,29.1,29.2,29.07,29.16,192200.0,20.047,20.1159,20.0263,20.0883,192200.0
2012-01-04 12:00:00,29.16,29.23,29.14,29.23,239300.0,20.0883,20.1366,20.0746,20.1366,239300.0
2012-01-04 12:30:00,29.23,29.27,29.21,29.26,174900.0,20.1366,20.1641,20.1228,20.1572,174900.0
2012-01-04 13:00:00,29.26,29.29,29.18,29.28,321200.0,20.1572,20.1779,20.1021,20.171,321200.0
2012-01-04 13:30:00,29.27,29.42,29.25,29.39,190700.0,20.1641,20.2675,20.1503,20.2468,190700.0
2012-01-04 14:00:00,29.38,29.39,29.28,29.33,177000.0,20.2399,20.2468,20.171,20.2055,177000.0
2012-01-04 14:30:00,29.33,29.4,29.32,29.39,176300.0,20.2055,20.2537,20.1986,20.2468,176300.0
2012-01-04 15:00:00,29.38,29.41,29.34,29.36,447600.0,20.2399,20.2606,20.2123,20.2261,447600.0
2012-01-04 15:30:00,29.35,29.43,29.35,29.35,685800.0,20.2192,20.2743,20.2192,20.2192,685800.0
2012-01-05 09:30:00,29.14,29.19,28.95,28.99,259900.0,20.0746,20.109,19.9437,19.9712,259900.0
2012-01-05 10:00:00,28.99,29.25,28.9,29.21,414700.0,19.9712,20.1503,19.9092,20.1228,414700.0
2012-01-05 10:30:00,29.22,29.31,29.1,29.21,306900.0,20.1297,20.1917,20.047,20.1228,306900.0
2012-01-05 11:00:00,29.2,29.25,29.07,29.24,180600.0,20.1159,20.1503,20.0263,20.1435,180600.0
2012-01-05 11:30:00,29.25,29.29,29.2,29.22,141100.0,20.1503,20.1779,20.1159,20.1297,141100.0
2012-01-05 12:00:00,29.23,29.4,29.21,29.37,159300.0,20.1366,20.2537,20.1228,20.233,159300.0
2012-01-05 12:30:00,29.37,29.44,29.34,29.43,188700.0,20.233,20.2812,20.2123,20.2743,188700.0
2012-01-05 13:00:00,29.42,29.43,29.32,29.36,169000.0,20.2675,20.2743,20.1986,20.2261,169000.0
2012-01-05 13:30:00,29.36,29.41,29.32,29.34,148600.0,20.2261,20.2606,20.1986,20.2123,148600.0
2012-01-05 14:00:00,29.34,29.34,29.2,29.23,133100.0,20.2123,20.2123,20.1159,20.1366,133100.0
2012-01-05 14:30:00,29.23,29.28,29.19,29.2,146600.0,20.1366,20.171,20.109,20.1159,146600.0
2012-01-05 15:00:00,29.19,29.28,29.16,29.21,198500.0,20.109,20.171,20.0883,20.1228,198500.0
2012-01-05 15:30:00,29.22,29.28,29.18,29.25,464400.0,20.1297,20.171,20.1021,20.1503,464400.0
2012-01-06 09:30:00,29.16,29.27,28.93,28.98,177400.0,20.0883,20.1641,19.9299,19.9643,177400.0
2012-01-06 10:00:00,28.98,29.02,28.93,28.97,119300.0,19.9643,19.9919,19.9299,19.9574,119300.0
2012-01-06 10:30:00,28.97,29.14,28.96,29.07,148800.0,19.9574,20.0746,19.9506,20.0263,148800.0
2012-01-06 11:00:00,29.08,29.22,29.08,29.21,141300.0,20.0332,20.1297,20.0332,20.1228,141300.0
2012-01-06 11:30:00,29.21,29.3,29.21,29.24,203400.0,20.1228,20.1848,20.1228,20.1435,203400.0
2012-01-06 12:00:00,29.23,29.23,29.16,29.16,81900.0,20.1366,20.1366,20.0883,20.0883,81900.0
2012-01-06 12:30:00,29.16,29.16,29.02,29.02,96700.0,20.0883,20.0883,19.9919,19.9919,96700.0
2012-01-06 13:00:00,29.02,29.05,29.0,29.02,86700.0,19.9919,20.0126,19.9781,19.9919,86700.0
2012-01-06 13:30:00,29.03,29.17,29.01,29.13,89700.0,19.9988,20.0952,19.985,20.0677,89700.0
2012-01-06 14:00:00,29.13,29.18,29.08,29.14,147900.0,20.0677,20.1021,20.0332,20.0746,147900.0
2012-01-06 14:30:00,29.13,29.16,29.0,29.0,123000.0,20.0677,20.0883,19.9781,19.9781,123000.0
2012-01-06 15:00:00,29.0,29.07,28.98,29.0,147900.0,19.9781,20.0263,19.9643,19.9781,147900.0
2012-01-06 15:30:00,29.01,29.1,29.0,29.07,479800.0,19.985,20.047,19.9781,20.0263,479800.0
2012-01-09 09:30:00,29.1,29.19,29.08,29.16,185000.0,20.047,20.109,20.0332,20.0883,185000.0
2012-01-09 10:00:00,29.17,29.2,29.08,29.2,142200.0,20.0952,20.1159,20.0332,20.1159,142200.0
2012-01-09 10:30:00,29.21,29.21,29.07,29.08,186300.0,20.1228,20.1228,20.0263,20.0332,186300.0
2012-01-09 11:00:00,29.08,29.08,28.98,29.0,126900.0,20.0332,20.0332,19.9643,19.9781,126900.0
2012-01-09 11:30:00,29.0,29.01,28.96,28.98,114500.0,19.9781,19.985,19.9506,19.9643,114500.0
2012-01-09 12:00:00,28.98,29.02,28.97,29.01,62000.0,19.9643,19.9919,19.9574,19.985,62000.0
2012-01-09 12:30:00,29.02,29.07,29.0,29.0,114300.0,19.9919,20.0263,19.9781,19.9781,114300.0
2012-01-09 13:00:00,29.01,29.03,28.99,29.02,84100.0,19.985,19.9988,19.9712,19.9919,84100.0
2012-01-09 13:30:00,29.02,29.03,28.96,28.99,136600.0,19.9919,19.9988,19.9506,19.9712,136600.0
2012-01-09 14:00:00,28.99,29.01,28.94,28.95,163100.0,19.9712,19.985,19.9368,19.9437,163100.0
2012-01-09 14:30:00,28.95,28.97,28.9,28.91,178300.0,19.9437,19.9574,19.9092,19.9161,178300.0
2012-01-09 15:00:00,28.91,28.93,28.86,28.91,322200.0,19.9161,19.9299,19.8817,19.9161,322200.0
2012-01-09 15:30:00,28.91,29.01,28.88,28.92,857600.0,19.9161,19.985,19.8954,19.923,857600.0
2012-01-10 09:30:00,29.1,29.14,28.62,28.69,724600.0,20.047,20.0746,19.7163,19.7646,724600.0
2012-01-10 10:00:00,28.69,28.8,28.67,28.72,843200.0,19.7646,19.8403,19.7508,19.7852,843200.0
2012-01-10 10:30:00,28.71,28.75,28.68,28.71,542600.0,19.7783,19.8059,19.7577,19.7783,542600.0
2012-01-10 11:00:00,28.71,28.83,28.68,28.8,436300.0,19.7783,19.861,19.7577,19.8403,436300.0
2012-01-10 11:30:00,28.8,28.81,28.7,28.71,372000.0,19.8403,19.8472,19.7714,19.7783,372000.0
2012-01-10 12:00:00,28.7,28.75,28.65,28.67,410500.0,19.7714,19.8059,19.737,19.7508,410500.0
2012-01-10 12:30:00,28.68,28.74,28.67,28.72,226000.0,19.7577,19.799,19.7508,19.7852,226000.0
2012-01-10 13:00:00,28.73,28.8,28.71,28.8,288200.0,19.7921,19.8403,19.7783,19.8403,288200.0
2012-01-10 13:30:00,28.8,28.85,28.73,28.85,230100.0,19.8403,19.8748,19.7921,19.8748,230100.0
2012-01-10 14:00:00,28.85,28.89,28.82,28.83,340300.0,19.8748,19.9023,19.8541,19.861,340300.0
2012-01-10 14:30:00,28.83,28.87,28.75,28.77,398900.0,19.861,19.8886,19.8059,19.8197,398900.0
2012-01-10 15:00:00,28.76,28.8,28.76,28.8,269500.0,19.8128,19.8403,19.8128,19.8403,269500.0
2012-01-10 15:30:00,28.8,28.8,28.69,28.78,1238400.0,19.8403,19.8403,19.7646,19.8266,1238400.0
2012-01-11 09:30:00,28.67,28.77,28.6,28.69,241800.0,19.7508,19.8197,19.7026,19.7646,241800.0
2012-01-11 10:00:00,28.69,28.87,28.66,28.85,215700.0,19.7646,19.8886,19.7439,19.8748,215700.0
2012-01-11 10:30:00,28.84,28.9,28.82,28.83,103900.0,19.8679,19.9092,19.8541,19.861,103900.0
2012-01-11 11:00:00,28.83,28.86,28.78,28.84,125800.0,19.861,19.8817,19.8266,19.8679,125800.0
2012-01-11 11:30:00,28.84,28.97,28.84,28.92,108400.0,19.8679,19.9574,19.8679,19.923,108400.0
2012-01-11 12:00:00,28.93,28.96,28.87,28.92,206300.0,19.9299,19.9506,19.8886,19.923,206300.0
2012-01-11 12:30:00,28.92,28.93,28.89,28.92,186400.0,19.923,19.9299,19.9023,19.923,186400.0
2012-01-11 13:00:00,28.92,29.0,28.9,28.99,121400.0,19.923,19.9781,19.9092,19.9712,121400.0
2012-01-11 13:30:00,28.99,29.13,28.99,29.11,357600.0,19.9712,20.0677,19.9712,20.0539,357600.0
2012-01-11 14:00:00,29.11,29.18,29.03,29.03,483300.0,20.0539,20.1021,19.9988,19.9988,483300.0
2012-01-11 14:30:00,29.04,29.09,29.03,29.09,247600.0,20.0057,20.0401,19.9988,20.0401,247600.0
2012-01-11 15:00:00,29.09,29.09,29.02,29.05,303600.0,20.0401,20.0401,19.9919,20.0126,303600.0
2012-01-11 15:30:00,29.05,29.06,28.89,28.94,1204100.0,20.0126,20.0194,19.9023,19.9368,1204100.0
2012-01-12 09:30:00,28.93,29.14,28.91,29.02,389000.0,19.9299,20.0746,19.9161,19.9919,389000.0
2012-01-12 10:00:00,29.02,29.05,28.84,28.85,546300.0,19.9919,20.0126,19.8679,19.8748,546300.0
2012-01-12 10:30:00,28.85,28.86,28.69,28.83,493800.0,19.8748,19.8817,19.7646,19.861,493800.0
2012-01-12 11:00:00,28.83,28.92,28.8,28.9,244800.0,19.861,19.923,19.8403,19.9092,244800.0
2012-01-12 11:30:00,28.9,28.99,28.89,28.96,160700.0,19.9092,19.9712,19.9023,19.9506,160700.0
2012-01-12 12:00:00,28.97,29.08,28.95,29.08,107300.0,19.9574,20.0332,19.9437,20.0332,107300.0
2012-01-12 12:30:00,29.08,29.13,29.06,29.13,144400.0,20.0332,20.0677,20.0194,20.0677,144400.0
2012-01-12 13:00:00,29.13,29.15,29.09,29.09,155200.0,20.0677,20.0815,20.0401,20.0401,155200.0
2012-01-12 13:30:00,29.1,29.12,29.05,29.08,104600.0,20.047,20.0608,20.0126,20.0332,104600.0
2012-01-12 14:00:00,29.08,29.15,29.08,29.15,145800.0,20.0332,20.0815,20.0332,20.0815,145800.0
2012-01-12 14:30:00,29.14,29.15,29.1,29.14,159900.0,20.0746,20.0815,20.047,20.0746,159900.0
2012-01-12 15:00:00,29.14,29.18,29.13,29.18,235400.0,20.0746,20.1021,20.0677,20.1021,235400.0
2012-01-12 15:30:00,29.18,29.22,29.13,29.15,499400.0,20.1021,20.1297,20.0677,20.0815,499400.0
2012-01-13 09:30:00,28.94,29.19,28.94,29.11,390400.0,19.9368,20.109,19.9368,20.0539,390400.0
2012-01-13 10:00:00,29.1,29.15,28.76,28.77,565900.0,20.047,20.0815,19.8128,19.8197,565900.0
2012-01-13 10:30:00,28.76,28.91,28.72,28.89,251000.0,19.8128,19.9161,19.7852,19.9023,251000.0
2012-01-13 11:00:00,28.88,28.99,28.86,28.99,246700.0,19.8954,19.9712,19.8817,19.9712,246700.0
2012-01-13 11:30:00,28.99,29.04,28.95,28.97,204300.0,19.9712,20.0057,19.9437,19.9574,204300.0
2012-01-13 12:00:00,28.97,28.98,28.9,28.91,145400.0,19.9574,19.9643,19.9092,19.9161,145400.0
2012-01-13 12:30:00,28.91,28.94,28.87,28.94,87300.0,19.9161,19.9368,19.8886,19.9368,87300.0
2012-01-13 13:00:00,28.93,28.94,28.81,28.88,174800.0,19.9299,19.9368,19.8472,19.8954,174800.0
2012-01-13 13:30:00,28.88,29.0,28.87,28.92,102600.0,19.8954,19.9781,19.8886,19.923,102600.0
2012-01-13 14:00:00,28.93,28.97,28.91,28.94,156200.0,19.9299,19.9574,19.9161,19.9368,156200.0
2012-01-13 14:30:00,28.94,29.0,28.94,29.0,148100.0,19.9368,19.9781,19.9368,19.9781,148100.0
2012-01-13 15:00:00,29.0,29.23,28.99,29.21,569700.0,19.9781,20.1366,19.9712,20.1228,569700.0
2012-01-13 15:30:00,29.21,29.24,29.11,29.15,485600.0,20.1228,20.1435,20.0539,20.0815,485600.0
2012-01-17 09:30:00,29.5,29.56,29.1,29.11,505800.0,20.3226,20.3639,20.047,20.0539,505800.0
2012-01-17 10:00:00,29.11,29.21,29.07,29.16,248700.0,20.0539,20.1228,20.0263,20.0883,248700.0
2012-01-17 10:30:00,29.16,29.2,29.1,29.18,165300.0,20.0883,20.1159,20.047,20.1021,165300.0
2012-01-17 11:00:00,29.19,29.28,29.17,29.27,295700.0,20.109,20.171,20.0952,20.1641,295700.0
2012-01-17 11:30:00,29.27,29.31,29.15,29.15,209400.0,20.1641,20.1917,20.0815,20.0815,209400.0
2012-01-17 12:00:00,29.16,29.23,29.13,29.19,171900.0,20.0883,20.1366,20.0677,20.109,171900.0
2012-01-17 12:30:00,29.19,29.2,28.91,28.95,453000.0,20.109,20.1159,19.9161,19.9437,453000.0
2012-01-17 13:00:00,28.96,28.99,28.9,28.96,516900.0,19.9506,19.9712,19.9092,19.9506,516900.0
2012-01-17 13:30:00,28.97,29.0,28.95,28.99,215900.0,19.9574,19.9781,19.9437,19.9712,215900.0
2012-01-17 14:00:00,29.0,29.0,28.96,28.96,213900.0,19.9781,19.9781,19.9506,19.9506,213900.0
2012-01-17 14:30:00,28.97,28.97,28.83,28.85,309600.0,19.9574,19.9574,19.861,19.8748,309600.0
2012-01-17 15:00:00,28.85,28.88,28.75,28.82,553700.0,19.8748,19.8954,19.8059,19.8541,553700.0
2012-01-17 15:30:00,28.82,28.89,28.75,28.78,1608800.0,19.8541,19.9023,19.8059,19.8266,1608800.0
2012-01-18 09:30:00,28.75,28.82,28.46,28.82,461100.0,19.8059,19.8541,19.6061,19.8541,461100.0
2012-01-18 10:00:00,28.81,29.01,28.8,28.97,210000.0,19.8472,19.985,19.8403,19.9574,210000.0
2012-01-18 10:30:00,28.97,29.02,28.92,28.94,275700.0,19.9574,19.9919,19.923,19.9368,275700.0
2012-01-18 11:00:00,28.95,28.99,28.87,28.91,240400.0,19.9437,19.9712,19.8886,19.9161,240400.0
2012-01-18 11:30:00,28.91,28.93,28.81,28.85,193600.0,19.9161,19.9299,19.8472,19.8748,193600.0
2012-01-18 12:00:00,28.84,28.99,28.84,28.98,233500.0,19.8679,19.9712,19.8679,19.9643,233500.0
2012-01-18 12:30:00,28.97,29.01,28.93,28.95,133700.0,19.9574,19.985,19.9299,19.9437,133700.0
2012-01-18 13:00:00,28.96,29.0,28.9,28.99,98700.0,19.9506,19.9781,19.9092,19.9712,98700.0
2012-01-18 13:30:00,28.99,29.04,28.9,28.9,95700.0,19.9712,20.0057,19.9092,19.9092,95700.0
2012-01-18 14:00:00,28.91,29.08,28.87,29.07,216000.0,19.9161,20.0332,19.8886,20.0263,216000.0
2012-01-18 14:30:00,29.08,29.11,29.02,29.11,158100.0,20.0332,20.0539,19.9919,20.0539,158100.0
2012-01-18 15:00:00,29.11,29.26,29.11,29.21,309500.0,20.0539,20.1572,20.0539,20.1228,309500.0
2012-01-18 15:30:00,29.21,29.25,29.17,29.23,577600.0,20.1228,20.1503,20.0952,20.1366,577600.0
2012-01-19 09:30:00,29.25,29.49,29.2,29.48,271600.0,20.1503,20.3157,20.1159,20.3088,271600.0
2012-01-19 10:00:00,29.47,29.47,29.35,29.41,325800.0,20.3019,20.3019,20.2192,20.2606,325800.0
2012-01-19 10:30:00,29.42,29.45,29.32,29.32,195800.0,20.2675,20.2881,20.1986,20.1986,195800.0
2012-01-19 11:00:00,29.33,29.42,29.24,29.42,162600.0,20.2055,20.2675,20.1435,20.2675,162600.0
2012-01-19 11:30:00,29.42,29.47,29.37,29.46,247000.0,20.2675,20.3019,20.233,20.295,247000.0
2012-01-19 12:00:00,29.46,29.46,29.37,29.39,105200.0,20.295,20.295,20.233,20.2468,105200.0
2012-01-19 12:30:00,29.38,29.4,29.3,29.4,111100.0,20.2399,20.2537,20.1848,20.2537,111100.0
2012-01-19 13:00:00,29.39,29.45,29.37,29.41,107600.0,20.2468,20.2881,20.233,20.2606,107600.0
2012-01-19 13:30:00,29.41,29.42,29.36,29.38,102700.0,20.2606,20.2675,20.2261,20.2399,102700.0
2012-01-19 14:00:00,29.38,29.42,29.35,29.4,115800.0,20.2399,20.2675,20.2192,20.2537,115800.0
2012-01-19 14:30:00,29.4,29.47,29.37,29.44,263000.0,20.2537,20.3019,20.233,20.2812,263000.0
2012-01-19 15:00:00,29.43,29.47,29.43,29.45,238000.0,20.2743,20.3019,20.2743,20.2881,238000.0
2012-01-19 15:30:00,29.45,29.45,29.37,29.41,648500.0,20.2881,20.2881,20.233,20.2606,648500.0
2012-01-20 09:30:00,29.4,29.47,29.21,29.29,646600.0,20.2537,20.3019,20.1228,20.1779,646600.0
2012-01-20 10:00:00,29.29,29.35,29.24,29.34,207300.0,20.1779,20.2192,20.1435,20.2123,207300.0
2012-01-20 10:30:00,29.34,29.4,29.32,29.38,184400.0,20.2123,20.2537,20.1986,20.2399,184400.0
2012-01-20 11:00:00,29.37,29.46,29.35,29.46,191100.0,20.233,20.295,20.2192,20.295,191100.0
2012-01-20 11:30:00,29.46,29.5,29.41,29.49,132500.0,20.295,20.3226,20.2606,20.3157,132500.0
2012-01-20 12:00:00,29.5,29.59,29.48,29.56,136200.0,20.3226,20.3846,20.3088,20.3639,136200.0
2012-01-20 12:30:00,29.55,29.6,29.55,29.59,152600.0,20.357,20.3915,20.357,20.3846,152600.0
2012-01-20 13:00:00,29.59,29.75,29.59,29.74,402100.0,20.3846,20.4948,20.3846,20.4879,402100.0
2012-01-20 13:30:00,29.75,29.78,29.69,29.75,222700.0,20.4948,20.5155,20.4535,20.4948,222700.0
2012-01-20 14:00:00,29.75,29.91,29.74,29.9,538800.0,20.4948,20.605,20.4879,20.5981,538800.0
2012-01-20 14:30:00,29.89,29.9,29.81,29.83,274600.0,20.5912,20.5981,20.5361,20.5499,274600.0
2012-01-20 15:00:00,29.82,30.02,29.81,30.02,413800.0,20.543,20.6808,20.5361,20.6808,413800.0
2012-01-20 15:30:00,30.02,30.16,29.96,30.05,2286200.0,20.6808,20.7772,20.6395,20.7015,2286200.0
2012-01-23 09:30:00,30.02,30.1,29.88,30.03,462600.0,20.6808,20.7359,20.5843,20.6877,462600.0
2012-01-23 10:00:00,30.03,30.06,29.95,29.98,278700.0,20.6877,20.7083,20.6326,20.6532,278700.0
2012-01-23 10:30:00,29.98,30.06,29.95,30.03,165000.0,20.6532,20.7083,20.6326,20.6877,165000.0
2012-01-23 11:00:00,30.02,30.08,29.95,30.02,202700.0,20.6808,20.7221,20.6326,20.6808,202700.0
2012-01-23 11:30:00,30.02,30.03,29.86,29.87,140600.0,20.6808,20.6877,20.5706,20.5775,140600.0
2012-01-23 12:00:00,29.86,29.86,29.75,29.79,166000.0,20.5706,20.5706,20.4948,20.5223,166000.0
2012-01-23 12:30:00,29.79,29.81,29.76,29.77,86400.0,20.5223,20.5361,20.5017,20.5086,86400.0
2012-01-23 13:00:00,29.76,29.79,29.74,29.78,165300.0,20.5017,20.5223,20.4879,20.5155,165300.0
2012-01-23 13:30:00,29.78,29.79,29.73,29.76,134700.0,20.5155,20.5223,20.481,20.5017,134700.0
2012-01-23 14:00:00,29.76,29.79,29.7,29.72,185400.0,20.5017,20.5223,20.4603,20.4741,185400.0
2012-01-23 14:30:00,29.71,29.82,29.7,29.81,288100.0,20.4672,20.543,20.4603,20.5361,288100.0
2012-01-23 15:00:00,29.81,29.87,29.75,29.83,328300.0,20.5361,20.5775,20.4948,20.5499,328300.0
2012-01-23 15:30:00,29.83,29.96,29.8,29.88,622700.0,20.5499,20.6395,20.5292,20.5843,622700.0
2012-01-24 09:30:00,29.78,29.81,29.65,29.68,238100.0,20.5155,20.5361,20.4259,20.4466,238100.0
2012-01-24 10:00:00,29.69,29.77,29.66,29.75,227200.0,20.4535,20.5086,20.4328,20.4948,227200.0
2012-01-24 10:30:00,29.74,29.83,29.71,29.73,114900.0,20.4879,20.5499,20.4672,20.481,114900.0
2012-01-24 11:00:00,29.73,29.83,29.71,29.83,144300.0,20.481,20.5499,20.4672,20.5499,144300.0
2012-01-24 11:30:00,29.83,29.84,29.75,29.82,115100.0,20.5499,20.5568,20.4948,20.543,115100.0
2012-01-24 12:00:00,29.81,29.88,29.79,29.8,84100.0,20.5361,20.5843,20.5223,20.5292,84100.0
2012-01-24 12:30:00,29.8,29.84,29.7,29.74,215600.0,20.5292,20.5568,20.4603,20.4879,215600.0
2012-01-24 13:00:00,29.73,29.76,29.68,29.7,167900.0,20.481,20.5017,20.4466,20.4603,167900.0
2012-01-24 13:30:00,29.7,29.79,29.7,29.77,57700.0,20.4603,20.5223,20.4603,20.5086,57700.0
2012-01-24 14:00:00,29.77,29.88,29.76,29.88,147000.0,20.5086,20.5843,20.5017,20.5843,147000.0
2012-01-24 14:30:00,29.88,29.92,29.8,29.91,284200.0,20.5843,20.6119,20.5292,20.605,284200.0
2012-01-24 15:00:00,29.91,29.91,29.79,29.82,161200.0,20.605,20.605,20.5223,20.543,161200.0
2012-01-24 15:30:00,29.82,29.86,29.79,29.82,508300.0,20.543,20.5706,20.5223,20.543,508300.0
2012-01-25 09:30:00,29.66,29.66,29.5,29.61,268800.0,20.4328,20.4328,20.3226,20.3983,268800.0
2012-01-25 10:00:00,29.61,29.7,29.59,29.61,150400.0,20.3983,20.4603,20.3846,20.3983,150400.0
2012-01-25 10:30:00,29.61,29.81,29.6,29.8,125900.0,20.3983,20.5361,20.3915,20.5292,125900.0
2012-01-25 11:00:00,29.8,29.8,29.67,29.67,218400.0,20.5292,20.5292,20.4397,20.4397,218400.0
2012-01-25 11:30:00,29.68,29.69,29.62,29.66,124300.0,20.4466,20.4535,20.4052,20.4328,124300.0
2012-01-25 12:00:00,29.66,29.76,29.6,29.71,122700.0,20.4328,20.5017,20.3915,20.4672,122700.0
2012-01-25 12:30:00,29.71,29.81,29.69,29.73,154200.0,20.4672,20.5361,20.4535,20.481,154200.0
2012-01-25 13:00:00,29.73,29.87,29.73,29.84,238000.0,20.481,20.5775,20.481,20.5568,238000.0
2012-01-25 13:30:00,29.85,29.98,29.83,29.97,149200.0,20.5637,20.6532,20.5499,20.6463,149200.0
2012-01-25 14:00:00,29.96,29.96,29.82,29.9,200800.0,20.6395,20.6395,20.543,20.5981,200800.0
2012-01-25 14:30:00,29.89,30.01,29.85,30.0,240600.0,20.5912,20.6739,20.5637,20.667,240600.0
2012-01-25 15:00:00,29.99,30.1,29.94,30.05,316500.0,20.6601,20.7359,20.6257,20.7015,316500.0
2012-01-25 15:30:00,30.05,30.18,30.03,30.09,634900.0,20.7015,20.791,20.6877,20.729,634900.0
2012-01-26 09:30:00,30.23,30.34,30.04,30.32,352800.0,20.8255,20.9012,20.6946,20.8875,352800.0
2012-01-26 10:00:00,30.31,30.31,30.16,30.18,408100.0,20.8806,20.8806,20.7772,20.791,408100.0
2012-01-26 10:30:00,30.19,30.2,29.99,29.99,114900.0,20.7979,20.8048,20.6601,20.6601,114900.0
2012-01-26 11:00:00,29.99,30.08,29.96,30.08,155200.0,20.6601,20.7221,20.6395,20.7221,155200.0
2012-01-26 11:30:00,30.08,30.12,30.01,30.02,133100.0,20.7221,20.7497,20.6739,20.6808,133100.0
2012-01-26 12:00:00,30.01,30.05,29.93,29.99,115700.0,20.6739,20.7015,20.6188,20.6601,115700.0
2012-01-26 12:30:00,30.0,30.09,29.99,30.09,109000.0,20.667,20.729,20.6601,20.729,109000.0
2012-01-26 13:00:00,30.09,30.13,30.07,30.1,65400.0,20.729,20.7566,20.7152,20.7359,65400.0
2012-01-26 13:30:00,30.11,30.11,29.94,29.97,315800.0,20.7428,20.7428,20.6257,20.6463,315800.0
2012-01-26 14:00:00,29.97,29.98,29.82,29.86,242400.0,20.6463,20.6532,20.543,20.5706,242400.0
2012-01-26 14:30:00,29.86,29.91,29.81,29.82,134500.0,20.5706,20.605,20.5361,20.543,134500.0
2012-01-26 15:00:00,29.82,29.83,29.66,29.67,305600.0,20.543,20.5499,20.4328,20.4397,305600.0
2012-01-26 15:30:00,29.68,29.84,29.68,29.84,600800.0,20.4466,20.5568,20.4466,20.5568,600800.0
2012-01-27 09:30:00,29.79,29.94,29.63,29.83,232500.0,20.5223,20.6257,20.4121,20.5499,232500.0
2012-01-27 10:00:00,29.83,29.84,29.7,29.76,353500.0,20.5499,20.5568,20.4603,20.5017,353500.0
2012-01-27 10:30:00,29.77,29.84,29.54,29.71,323700.0,20.5086,20.5568,20.3501,20.4672,323700.0
2012-01-27 11:00:00,29.72,29.85,29.71,29.77,270700.0,20.4741,20.5637,20.4672,20.5086,270700.0
2012-01-27 11:30:00,29.76,29.81,29.71,29.77,136900.0,20.5017,20.5361,20.4672,20.5086,136900.0
2012-01-27 12:00:00,29.77,29.79,29.68,29.75,146200.0,20.5086,20.5223,20.4466,20.4948,146200.0
2012-01-27 12:30:00,29.75,29.84,29.72,29.77,100200.0,20.4948,20.5568,20.4741,20.5086,100200.0
2012-01-27 13:00:00,29.76,29.83,29.75,29.83,90000.0,20.5017,20.5499,20.4948,20.5499,90000.0
2012-01-27 13:30:00,29.83,29.93,29.81,29.9,103400.0,20.5499,20.6188,20.5361,20.5981,103400.0
2012-01-27 14:00:00,29.9,29.91,29.71,29.71,221100.0,20.5981,20.605,20.4672,20.4672,221100.0
2012-01-27 14:30:00,29.71,29.87,29.71,29.86,183300.0,20.4672,20.5775,20.4672,20.5706,183300.0
2012-01-27 15:00:00,29.86,30.0,29.86,29.99,155200.0,20.5706,20.667,20.5706,20.6601,155200.0
2012-01-27 15:30:00,29.99,29.99,29.82,29.83,449900.0,20.6601,20.6601,20.543,20.5499,449900.0
2012-01-30 09:30:00,29.54,29.69,29.32,29.65,398900.0,20.3501,20.4535,20.1986,20.4259,398900.0
2012-01-30 10:00:00,29.64,29.65,29.32,29.4,250600.0,20.419,20.4259,20.1986,20.2537,250600.0
2012-01-30 10:30:00,29.41,29.54,29.41,29.53,155400.0,20.2606,20.3501,20.2606,20.3432,155400.0
2012-01-30 11:00:00,29.53,29.6,29.41,29.47,303600.0,20.3432,20.3915,20.2606,20.3019,303600.0
2012-01-30 11:30:00,29.46,29.52,29.43,29.47,174800.0,20.295,20.3363,20.2743,20.3019,174800.0
2012-01-30 12:00:00,29.48,29.58,29.48,29.54,156800.0,20.3088,20.3777,20.3088,20.3501,156800.0
2012-01-30 12:30:00,29.54,29.62,29.46,29.53,178900.0,20.3501,20.4052,20.295,20.3432,178900.0
2012-01-30 13:00:00,29.54,29.64,29.47,29.64,338300.0,20.3501,20.419,20.3019,20.419,338300.0
2012-01-30 13:30:00,29.64,29.87,29.63,29.86,282700.0,20.419,20.5775,20.4121,20.5706,282700.0
2012-01-30 14:00:00,29.87,29.96,29.85,29.89,372600.0,20.5775,20.6395,20.5637,20.5912,372600.0
2012-01-30 14:30:00,29.89,29.91,29.7,29.71,293200.0,20.5912,20.605,20.4603,20.4672,293200.0
2012-01-30 15:00:00,29.72,29.73,29.64,29.68,458400.0,20.4741,20.481,20.419,20.4466,458400.0
2012-01-30 15:30:00,29.69,29.71,29.57,29.71,760500.0,20.4535,20.4672,20.3708,20.4672,760500.0
2012-01-31 09:30:00,28.84,29.12,28.5,28.52,1885500.0,19.8679,20.0608,19.6337,19.6474,1885500.0
2012-01-31 10:00:00,28.53,28.55,28.38,28.46,1373800.0,19.6543,19.6681,19.551,19.6061,1373800.0
2012-01-31 10:30:00,28.46,28.54,28.27,28.46,1200200.0,19.6061,19.6612,19.4752,19.6061,1200200.0
2012-01-31 11:00:00,28.46,28.62,28.28,28.35,842500.0,19.6061,19.7163,19.4821,19.5303,842500.0
2012-01-31 11:30:00,28.35,28.36,28.11,28.24,596200.0,19.5303,19.5372,19.365,19.4546,596200.0
2012-01-31 12:00:00,28.24,28.4,28.2,28.39,431200.0,19.4546,19.5648,19.427,19.5579,431200.0
2012-01-31 12:30:00,28.4,28.45,28.22,28.34,576400.0,19.5648,19.5992,19.4408,19.5234,576400.0
2012-01-31 13:00:00,28.33,28.35,28.17,28.35,348800.0,19.5166,19.5303,19.4063,19.5303,348800.0
2012-01-31 13:30:00,28.34,28.5,28.34,28.41,800000.0,19.5234,19.6337,19.5234,19.5717,800000.0
2012-01-31 14:00:00,28.42,28.6,28.37,28.57,718400.0,19.5786,19.7026,19.5441,19.6819,718400.0
2012-01-31 14:30:00,28.56,28.56,28.41,28.43,515900.0,19.675,19.675,19.5717,19.5854,515900.0
2012-01-31 15:00:00,28.43,28.46,28.35,28.42,614000.0,19.5854,19.6061,19.5303,19.5786,614000.0
2012-01-31 15:30:00,28.42,28.63,28.41,28.6,2544100.0,19.5786,19.7232,19.5717,19.7026,2544100.0
2012-02-01 09:30:00,29.26,29.33,28.92,28.93,1126100.0,20.1572,20.2055,19.923,19.9299,1126100.0
2012-02-01 10:00:00,28.93,29.23,28.9,29.19,1304400.0,19.9299,20.1366,19.9092,20.109,1304400.0
2012-02-01 10:30:00,29.19,29.3,29.07,29.3,675600.0,20.109,20.1848,20.0263,20.1848,675600.0
2012-02-01 11:00:00,29.3,29.42,29.29,29.4,630000.0,20.1848,20.2675,20.1779,20.2537,630000.0
2012-02-01 11:30:00,29.4,29.48,29.27,29.3,508900.0,20.2537,20.3088,20.1641,20.1848,508900.0
2012-02-01 12:00:00,29.3,29.4,29.24,29.37,414400.0,20.1848,20.2537,20.1435,20.233,414400.0
2012-02-01 12:30:00,29.37,29.41,29.33,29.4,269400.0,20.233,20.2606,20.2055,20.2537,269400.0
2012-02-01 13:00:00,29.4,29.43,29.28,29.3,376500.0,20.2537,20.2743,20.171,20.1848,376500.0
2012-02-01 13:30:00,29.3,29.43,29.3,29.35,493200.0,20.1848,20.2743,20.1848,20.2192,493200.0
2012-02-01 14:00:00,29.35,29.48,29.33,29.44,579800.0,20.2192,20.3088,20.2055,20.2812,579800.0
2012-02-01 14:30:00,29.44,29.48,29.4,29.48,870300.0,20.2812,20.3088,20.2537,20.3088,870300.0
2012-02-01 15:00:00,29.48,29.52,29.39,29.39,653400.0,20.3088,20.3363,20.2468,20.2468,653400.0
2012-02-01 15:30:00,29.39,29.4,29.17,29.2,1393900.0,20.2468,20.2537,20.0952,20.1159,1393900.0
2012-02-02 09:30:00,29.38,29.44,29.06,29.09,316900.0,20.2399,20.2812,20.0194,20.0401,316900.0
2012-02-02 10:00:00,29.1,29.12,28.85,28.86,415600.0,20.047,20.0608,19.8748,19.8817,415600.0
2012-02-02 10:30:00,28.87,28.96,28.85,28.85,431800.0,19.8886,19.9506,19.8748,19.8748,431800.0
2012-02-02 11:00:00,28.85,28.95,28.84,28.94,378800.0,19.8748,19.9437,19.8679,19.9368,378800.0
2012-02-02 11:30:00,28.93,28.95,28.83,28.83,564300.0,19.9299,19.9437,19.861,19.861,564300.0
2012-02-02 12:00:00,28.84,28.91,28.8,28.91,293200.0,19.8679,19.9161,19.8403,19.9161,293200.0
2012-02-02 12:30:00,28.9,28.97,28.8,28.97,310700.0,19.9092,19.9574,19.8403,19.9574,310700.0
2012-02-02 13:00:00,28.96,29.01,28.93,29.0,363600.0,19.9506,19.985,19.9299,19.9781,363600.0
2012-02-02 13:30:00,29.0,29.19,28.99,29.14,457000.0,19.9781,20.109,19.9712,20.0746,457000.0
2012-02-02 14:00:00,29.15,29.21,29.12,29.15,480800.0,20.0815,20.1228,20.0608,20.0815,480800.0
2012-02-02 14:30:00,29.15,29.19,29.08,29.13,427600.0,20.0815,20.109,20.0332,20.0677,427600.0
2012-02-02 15:00:00,29.14,29.16,29.09,29.13,530700.0,20.0746,20.0883,20.0401,20.0677,530700.0
2012-02-02 15:30:00,29.14,29.19,29.12,29.15,611700.0,20.0746,20.109,20.0608,20.0815,611700.0
2012-02-03 09:30:00,29.44,29.55,29.29,29.43,476200.0,20.2812,20.357,20.1779,20.2743,476200.0
2012-02-03 10:00:00,29.43,29.49,29.4,29.41,258800.0,20.2743,20.3157,20.2537,20.2606,258800.0
2012-02-03 10:30:00,29.41,29.47,29.36,29.41,465300.0,20.2606,20.3019,20.2261,20.2606,465300.0
2012-02-03 11:00:00,29.41,29.42,29.38,29.38,354600.0,20.2606,20.2675,20.2399,20.2399,354600.0
2012-02-03 11:30:00,29.39,29.39,29.23,29.32,331400.0,20.2468,20.2468,20.1366,20.1986,331400.0
2012-02-03 12:00:00,29.33,29.38,29.29,29.34,403300.0,20.2055,20.2399,20.1779,20.2123,403300.0
2012-02-03 12:30:00,29.34,29.45,29.3,29.44,252800.0,20.2123,20.2881,20.1848,20.2812,252800.0
2012-02-03 13:00:00,29.44,29.53,29.43,29.52,224900.0,20.2812,20.3432,20.2743,20.3363,224900.0
2012-02-03 13:30:00,29.51,29.53,29.45,29.45,188800.0,20.3295,20.3432,20.2881,20.2881,188800.0
2012-02-03 14:00:00,29.46,29.51,29.45,29.46,344000.0,20.295,20.3295,20.2881,20.295,344000.0
2012-02-03 14:30:00,29.46,29.53,29.41,29.53,449700.0,20.295,20.3432,20.2606,20.3432,449700.0
2012-02-03 15:00:00,29.52,29.56,29.48,29.5,357800.0,20.3363,20.3639,20.3088,20.3226,357800.0
2012-02-03 15:30:00,29.51,29.58,29.47,29.54,850400.0,20.3295,20.3777,20.3019,20.3501,850400.0
2012-02-06 09:30:00,29.33,29.43,29.29,29.37,329100.0,20.2055,20.2743,20.1779,20.233,329100.0
2012-02-06 10:00:00,29.37,29.38,29.3,29.37,365400.0,20.233,20.2399,20.1848,20.233,365400.0
2012-02-06 10:30:00,29.37,29.44,29.35,29.43,320000.0,20.233,20.2812,20.2192,20.2743,320000.0
2012-02-06 11:00:00,29.42,29.54,29.4,29.5,370400.0,20.2675,20.3501,20.2537,20.3226,370400.0
2012-02-06 11:30:00,29.5,29.59,29.5,29.57,248800.0,20.3226,20.3846,20.3226,20.3708,248800.0
2012-02-06 12:00:00,29.57,29.57,29.42,29.43,221000.0,20.3708,20.3708,20.2675,20.2743,221000.0
2012-02-06 12:30:00,29.43,29.47,29.4,29.41,233300.0,20.2743,20.3019,20.2537,20.2606,233300.0
2012-02-06 13:00:00,29.41,29.42,29.4,29.4,138200.0,20.2606,20.2675,20.2537,20.2537,138200.0
2012-02-06 13:30:00,29.4,29.43,29.4,29.41,147600.0,20.2537,20.2743,20.2537,20.2606,147600.0
2012-02-06 14:00:00,29.41,29.48,29.4,29.48,247800.0,20.2606,20.3088,20.2537,20.3088,247800.0
2012-02-06 14:30:00,29.47,29.6,29.47,29.59,329500.0,20.3019,20.3915,20.3019,20.3846,329500.0
2012-02-06 15:00:00,29.59,29.61,29.56,29.58,432500.0,20.3846,20.3983,20.3639,20.3777,432500.0
2012-02-06 15:30:00,29.58,29.61,29.52,29.58,777100.0,20.3777,20.3983,20.3363,20.3777,777100.0
2012-02-07 09:30:00,29.56,29.6,29.5,29.53,481500.0,20.3639,20.3915,20.3226,20.3432,481500.0
2012-02-07 10:00:00,29.53,29.6,29.5,29.55,473500.0,20.3432,20.3915,20.3226,20.357,473500.0
2012-02-07 10:30:00,29.55,29.7,29.53,29.69,429500.0,20.357,20.4603,20.3432,20.4535,429500.0
2012-02-07 11:00:00,29.69,29.76,29.64,29.76,361800.0,20.4535,20.5017,20.419,20.5017,361800.0
2012-02-07 11:30:00,29.75,29.77,29.68,29.73,257700.0,20.4948,20.5086,20.4466,20.481,257700.0
2012-02-07 12:00:00,29.72,29.84,29.72,29.81,250100.0,20.4741,20.5568,20.4741,20.5361,250100.0
2012-02-07 12:30:00,29.8,29.81,29.76,29.81,241700.0,20.5292,20.5361,20.5017,20.5361,241700.0
2012-02-07 13:00:00,29.81,29.82,29.67,29.76,531900.0,20.5361,20.543,20.4397,20.5017,531900.0
2012-02-07 13:30:00,29.75,29.77,29.72,29.75,564900.0,20.4948,20.5086,20.4741,20.4948,564900.0
2012-02-07 14:00:00,29.74,29.79,29.73,29.75,324200.0,20.4879,20.5223,20.481,20.4948,324200.0
2012-02-07 14:30:00,29.75,29.83,29.73,29.77,541500.0,20.4948,20.5499,20.481,20.5086,541500.0
2012-02-07 15:00:00,29.78,29.9,29.75,29.85,651100.0,20.5155,20.5981,20.4948,20.5637,651100.0
2012-02-07 15:30:00,29.85,29.87,29.8,29.81,1028900.0,20.5637,20.5775,20.5292,20.5361,1028900.0
2012-02-08 09:30:00,29.89,30.1,29.87,30.07,650300.0,20.5912,20.7359,20.5775,20.7152,650300.0
2012-02-08 10:00:00,30.08,30.24,30.07,30.15,519500.0,20.7221,20.8324,20.7152,20.7704,519500.0
2012-02-08 10:30:00,30.14,30.19,30.1,30.19,331600.0,20.7635,20.7979,20.7359,20.7979,331600.0
2012-02-08 11:00:00,30.2,30.21,30.13,30.2,771000.0,20.8048,20.8117,20.7566,20.8048,771000.0
2012-02-08 11:30:00,30.2,30.26,30.15,30.2,573500.0,20.8048,20.8461,20.7704,20.8048,573500.0
2012-02-08 12:00:00,30.2,30.25,30.18,30.24,320800.0,20.8048,20.8392,20.791,20.8324,320800.0
2012-02-08 12:30:00,30.23,30.24,30.19,30.22,403400.0,20.8255,20.8324,20.7979,20.8186,403400.0
2012-02-08 13:00:00,30.22,30.27,30.2,30.23,483900.0,20.8186,20.853,20.8048,20.8255,483900.0
2012-02-08 13:30:00,30.23,30.28,30.23,30.24,278100.0,20.8255,20.8599,20.8255,20.8324,278100.0
2012-02-08 14:00:00,30.23,30.39,30.23,30.38,516200.0,20.8255,20.9357,20.8255,20.9288,516200.0
2012-02-08 14:30:00,30.37,30.53,30.37,30.53,579700.0,20.9219,21.0321,20.9219,21.0321,579700.0
2012-02-08 15:00:00,30.52,30.55,30.45,30.47,659600.0,21.0252,21.0459,20.977,20.9908,659600.0
2012-02-08 15:30:00,30.47,30.48,30.37,30.43,952100.0,20.9908,20.9977,20.9219,20.9632,952100.0
2012-02-09 09:30:00,30.5,30.59,30.38,30.55,517600.0,21.0115,21.0735,20.9288,21.0459,517600.0
2012-02-09 10:00:00,30.56,30.57,30.38,30.46,484800.0,21.0528,21.0597,20.9288,20.9839,484800.0
2012-02-09 10:30:00,30.45,30.5,30.36,30.44,345300.0,20.977,21.0115,20.915,20.9701,345300.0
2012-02-09 11:00:00,30.45,30.64,30.44,30.61,433200.0,20.977,21.1079,20.9701,21.0872,433200.0
2012-02-09 11:30:00,30.61,30.9,30.61,30.9,720800.0,21.0872,21.287,21.0872,21.287,720800.0
2012-02-09 12:00:00,30.9,30.99,30.87,30.92,892200.0,21.287,21.349,21.2664,21.3008,892200.0
2012-02-09 12:30:00,30.91,30.99,30.85,30.88,455100.0,21.2939,21.349,21.2526,21.2732,455100.0
2012-02-09 13:00:00,30.88,31.09,30.87,31.04,1015500.0,21.2732,21.4179,21.2664,21.3835,1015500.0
2012-02-09 13:30:00,31.03,31.04,30.89,30.96,227000.0,21.3766,21.3835,21.2801,21.3284,227000.0
2012-02-09 14:00:00,30.96,31.08,30.94,31.05,506200.0,21.3284,21.411,21.3146,21.3904,506200.0
2012-02-09 14:30:00,31.05,31.07,30.97,30.98,398600.0,21.3904,21.4041,21.3352,21.3421,398600.0
2012-02-09 15:00:00,30.98,31.0,30.78,30.8,779900.0,21.3421,21.3559,21.2044,21.2181,779900.0
2012-02-09 15:30:00,30.8,30.82,30.7,30.75,1134900.0,21.2181,21.2319,21.1492,21.1837,1134900.0
2012-02-10 09:30:00,30.25,30.64,30.21,30.59,630800.0,20.8392,21.1079,20.8117,21.0735,630800.0
2012-02-10 10:00:00,30.59,30.64,30.52,30.59,403100.0,21.0735,21.1079,21.0252,21.0735,403100.0
2012-02-10 10:30:00,30.59,30.64,30.49,30.54,342900.0,21.0735,21.1079,21.0046,21.039,342900.0
2012-02-10 11:00:00,30.54,30.68,30.51,30.62,317400.0,21.039,21.1355,21.0184,21.0941,317400.0
2012-02-10 11:30:00,30.63,30.71,30.6,30.69,193800.0,21.101,21.1561,21.0804,21.1424,193800.0
2012-02-10 12:00:00,30.68,30.73,30.65,30.68,200900.0,21.1355,21.1699,21.1148,21.1355,200900.0
2012-02-10 12:30:00,30.67,30.69,30.57,30.6,253700.0,21.1286,21.1424,21.0597,21.0804,253700.0
2012-02-10 13:00:00,30.6,30.61,30.54,30.56,223400.0,21.0804,21.0872,21.039,21.0528,223400.0
2012-02-10 13:30:00,30.56,30.58,30.5,30.52,141100.0,21.0528,21.0666,21.0115,21.0252,141100.0
2012-02-10 14:00:00,30.52,30.55,30.47,30.5,213500.0,21.0252,21.0459,20.9908,21.0115,213500.0
2012-02-10 14:30:00,30.5,30.53,30.45,30.48,230000.0,21.0115,21.0321,20.977,20.9977,230000.0
2012-02-10 15:00:00,30.46,30.52,30.43,30.52,291500.0,20.9839,21.0252,20.9632,21.0252,291500.0
2012-02-10 15:30:00,30.52,30.61,30.47,30.57,844900.0,21.0252,21.0872,20.9908,21.0597,844900.0
2012-02-13 09:30:00,30.74,30.75,30.56,30.59,329600.0,21.1768,21.1837,21.0528,21.0735,329600.0
2012-02-13 10:00:00,30.58,30.65,30.57,30.63,367500.0,21.0666,21.1148,21.0597,21.101,367500.0
2012-02-13 10:30:00,30.63,30.72,30.59,30.72,264600.0,21.101,21.163,21.0735,21.163,264600.0
2012-02-13 11:00:00,30.71,30.82,30.71,30.8,332800.0,21.1561,21.2319,21.1561,21.2181,332800.0
2012-02-13 11:30:00,30.8,30.92,30.8,30.91,299900.0,21.2181,21.3008,21.2181,21.2939,299900.0
2012-02-13 12:00:00,30.91,30.91,30.84,30.84,154700.0,21.2939,21.2939,21.2457,21.2457,154700.0
2012-02-13 12:30:00,30.84,30.87,30.79,30.85,151400.0,21.2457,21.2664,21.2112,21.2526,151400.0
2012-02-13 13:00:00,30.85,30.89,30.84,30.87,114900.0,21.2526,21.2801,21.2457,21.2664,114900.0
2012-02-13 13:30:00,30.87,30.93,30.85,30.9,236500.0,21.2664,21.3077,21.2526,21.287,236500.0
2012-02-13 14:00:00,30.89,31.02,30.88,31.01,346400.0,21.2801,21.3697,21.2732,21.3628,346400.0
2012-02-13 14:30:00,31.01,31.07,30.99,31.02,483500.0,21.3628,21.4041,21.349,21.3697,483500.0
2012-02-13 15:00:00,31.02,31.03,30.99,31.01,263000.0,21.3697,21.3766,21.349,21.3628,263000.0
2012-02-13 15:30:00,31.01,31.01,30.91,30.95,934600.0,21.3628,21.3628,21.2939,21.3215,934600.0
2012-02-14 09:30:00,30.73,30.82,30.58,30.8,400100.0,21.2888,21.3512,21.1849,21.3373,400100.0
2012-02-14 10:00:00,30.79,30.91,30.72,30.84,381700.0,21.3304,21.4135,21.2819,21.365,381700.0
2012-02-14 10:30:00,30.84,30.84,30.73,30.76,275600.0,21.365,21.365,21.2888,21.3096,275600.0
2012-02-14 11:00:00,30.76,30.8,30.66,30.7,313400.0,21.3096,21.3373,21.2404,21.2681,313400.0
2012-02-14 11:30:00,30.7,30.71,30.62,30.62,168200.0,21.2681,21.275,21.2126,21.2126,168200.0
2012-02-14 12:00:00,30.63,30.79,30.62,30.79,450100.0,21.2196,21.3304,21.2126,21.3304,450100.0
2012-02-14 12:30:00,30.79,30.91,30.79,30.87,287600.0,21.3304,21.4135,21.3304,21.3858,287600.0
2012-02-14 13:00:00,30.87,30.91,30.8,30.87,321000.0,21.3858,21.4135,21.3373,21.3858,321000.0
2012-02-14 13:30:00,30.86,30.99,30.86,30.98,327400.0,21.3789,21.469,21.3789,21.462,327400.0
2012-02-14 14:00:00,30.97,30.98,30.87,30.87,273500.0,21.4551,21.462,21.3858,21.3858,273500.0
2012-02-14 14:30:00,30.87,31.05,30.83,31.05,423400.0,21.3858,21.5105,21.3581,21.5105,423400.0
2012-02-14 15:00:00,31.05,31.09,30.93,30.98,536300.0,21.5105,21.5382,21.4274,21.462,536300.0
2012-02-14 15:30:00,30.97,31.22,30.95,31.16,1469500.0,21.4551,21.6283,21.4413,21.5867,1469500.0
2012-02-15 09:30:00,31.21,31.54,31.19,31.45,573600.0,21.6214,21.85,21.6075,21.7876,573600.0
2012-02-15 10:00:00,31.45,31.51,31.3,31.31,478600.0,21.7876,21.8292,21.6837,21.6907,478600.0
2012-02-15 10:30:00,31.32,31.36,31.2,31.2,323300.0,21.6976,21.7253,21.6144,21.6144,323300.0
2012-02-15 11:00:00,31.2,31.3,31.19,31.3,229200.0,21.6144,21.6837,21.6075,21.6837,229200.0
2012-02-15 11:30:00,31.29,31.3,31.2,31.23,226100.0,21.6768,21.6837,21.6144,21.6352,226100.0
2012-02-15 12:00:00,31.23,31.26,31.2,31.24,154200.0,21.6352,21.656,21.6144,21.6422,154200.0
2012-02-15 12:30:00,31.24,31.24,31.14,31.16,216000.0,21.6422,21.6422,21.5729,21.5867,216000.0
2012-02-15 13:00:00,31.15,31.16,31.08,31.12,161100.0,21.5798,21.5867,21.5313,21.559,161100.0
2012-02-15 13:30:00,31.12,31.18,31.1,31.18,145000.0,21.559,21.6006,21.5452,21.6006,145000.0
2012-02-15 14:00:00,31.18,31.2,31.0,31.1,205700.0,21.6006,21.6144,21.4759,21.5452,205700.0
2012-02-15 14:30:00,31.11,31.19,31.06,31.07,249700.0,21.5521,21.6075,21.5175,21.5244,249700.0
2012-02-15 15:00:00,31.07,31.07,30.96,31.03,370900.0,21.5244,21.5244,21.4482,21.4967,370900.0
2012-02-15 15:30:00,31.02,31.1,30.98,31.03,643000.0,21.4897,21.5452,21.462,21.4967,643000.0
2012-02-16 09:30:00,31.18,31.21,31.05,31.17,331000.0,21.6006,21.6214,21.5105,21.5937,331000.0
2012-02-16 10:00:00,31.16,31.32,31.16,31.29,243200.0,21.5867,21.6976,21.5867,21.6768,243200.0
2012-02-16 10:30:00,31.29,31.36,31.25,31.29,171400.0,21.6768,21.7253,21.6491,21.6768,171400.0
2012-02-16 11:00:00,31.29,31.32,31.14,31.18,370300.0,21.6768,21.6976,21.5729,21.6006,370300.0
2012-02-16 11:30:00,31.19,31.4,31.15,31.37,258900.0,21.6075,21.753,21.5798,21.7322,258900.0
2012-02-16 12:00:00,31.37,31.45,31.37,31.41,298400.0,21.7322,21.7876,21.7322,21.7599,298400.0
2012-02-16 12:30:00,31.42,31.43,31.35,31.36,278300.0,21.7669,21.7738,21.7184,21.7253,278300.0
2012-02-16 13:00:00,31.36,31.4,31.31,31.34,210700.0,21.7253,21.753,21.6907,21.7114,210700.0
2012-02-16 13:30:00,31.34,31.37,31.31,31.34,249400.0,21.7114,21.7322,21.6907,21.7114,249400.0
2012-02-16 14:00:00,31.34,31.35,31.27,31.3,354000.0,21.7114,21.7184,21.6629,21.6837,354000.0
2012-02-16 14:30:00,31.31,31.31,31.23,31.3,396500.0,21.6907,21.6907,21.6352,21.6837,396500.0
2012-02-16 15:00:00,31.31,31.33,31.22,31.25,442300.0,21.6907,21.7045,21.6283,21.6491,442300.0
2012-02-16 15:30:00,31.25,31.3,31.18,31.24,1002700.0,21.6491,21.6837,21.6006,21.6422,1002700.0
2012-02-17 09:30:00,31.48,31.5,31.33,31.34,704200.0,21.8084,21.8223,21.7045,21.7114,704200.0
2012-02-17 10:00:00,31.34,31.38,31.24,31.36,179800.0,21.7114,21.7391,21.6422,21.7253,179800.0
2012-02-17 10:30:00,31.35,31.36,31.17,31.17,166900.0,21.7184,21.7253,21.5937,21.5937,166900.0
2012-02-17 11:00:00,31.18,31.26,31.16,31.25,191900.0,21.6006,21.656,21.5867,21.6491,191900.0
2012-02-17 11:30:00,31.25,31.25,31.15,31.15,111400.0,21.6491,21.6491,21.5798,21.5798,111400.0
2012-02-17 12:00:00,31.16,31.21,31.12,31.2,143900.0,21.5867,21.6214,21.559,21.6144,143900.0
2012-02-17 12:30:00,31.19,31.2,31.08,31.11,229400.0,21.6075,21.6144,21.5313,21.5521,229400.0
2012-02-17 13:00:00,31.1,31.26,31.1,31.21,153600.0,21.5452,21.656,21.5452,21.6214,153600.0
2012-02-17 13:30:00,31.22,31.22,31.18,31.19,74600.0,21.6283,21.6283,21.6006,21.6075,74600.0
2012-02-17 14:00:00,31.18,31.27,31.18,31.25,120100.0,21.6006,21.6629,21.6006,21.6491,120100.0
2012-02-17 14:30:00,31.26,31.34,31.26,31.3,193800.0,21.656,21.7114,21.656,21.6837,193800.0
2012-02-17 15:00:00,31.3,31.37,31.29,31.36,171200.0,21.6837,21.7322,21.6768,21.7253,171200.0
2012-02-17 15:30:00,31.36,31.38,31.33,31.35,645400.0,21.7253,21.7391,21.7045,21.7184,645400.0
2012-02-21 09:30:00,31.32,31.4,31.15,31.26,555900.0,21.6976,21.753,21.5798,21.656,555900.0
2012-02-21 10:00:00,31.25,31.38,31.23,31.31,170800.0,21.6491,21.7391,21.6352,21.6907,170800.0
2012-02-21 10:30:00,31.31,31.45,31.29,31.41,204400.0,21.6907,21.7876,21.6768,21.7599,204400.0
2012-02-21 11:00:00,31.41,31.5,31.37,31.5,174300.0,21.7599,21.8223,21.7322,21.8223,174300.0
2012-02-21 11:30:00,31.49,31.5,31.41,31.46,134700.0,21.8154,21.8223,21.7599,21.7946,134700.0
2012-02-21 12:00:00,31.46,31.54,31.42,31.53,197000.0,21.7946,21.85,21.7669,21.8431,197000.0
2012-02-21 12:30:00,31.53,31.53,31.34,31.35,123100.0,21.8431,21.8431,21.7114,21.7184,123100.0
2012-02-21 13:00:00,31.35,31.36,31.27,31.27,257300.0,21.7184,21.7253,21.6629,21.6629,257300.0
2012-02-21 13:30:00,31.28,31.29,31.16,31.21,255600.0,21.6699,21.6768,21.5867,21.6214,255600.0
2012-02-21 14:00:00,31.21,31.39,31.21,31.38,318700.0,21.6214,21.7461,21.6214,21.7391,318700.0
2012-02-21 14:30:00,31.39,31.41,31.28,31.32,453800.0,21.7461,21.7599,21.6699,21.6976,453800.0
2012-02-21 15:00:00,31.31,31.36,31.27,31.31,334400.0,21.6907,21.7253,21.6629,21.6907,334400.0
2012-02-21 15:30:00,31.31,31.41,31.27,31.39,940400.0,21.6907,21.7599,21.6629,21.7461,940400.0
2012-02-22 09:30:00,31.12,31.46,31.12,31.46,426000.0,21.559,21.7946,21.559,21.7946,426000.0
2012-02-22 10:00:00,31.46,31.55,31.38,31.48,236700.0,21.7946,21.8569,21.7391,21.8084,236700.0
2012-02-22 10:30:00,31.48,31.55,31.44,31.44,227700.0,21.8084,21.8569,21.7807,21.7807,227700.0
2012-02-22 11:00:00,31.44,31.52,31.31,31.34,211200.0,21.7807,21.8361,21.6907,21.7114,211200.0
2012-02-22 11:30:00,31.35,31.44,31.34,31.4,263300.0,21.7184,21.7807,21.7114,21.753,263300.0
2012-02-22 12:00:00,31.41,31.41,31.33,31.34,147800.0,21.7599,21.7599,21.7045,21.7114,147800.0
2012-02-22 12:30:00,31.34,31.42,31.32,31.41,164000.0,21.7114,21.7669,21.6976,21.7599,164000.0
2012-02-22 13:00:00,31.41,31.57,31.4,31.55,383700.0,21.7599,21.8708,21.753,21.8569,383700.0
2012-02-22 13:30:00,31.55,31.62,31.52,31.61,314200.0,21.8569,21.9054,21.8361,21.8985,314200.0
2012-02-22 14:00:00,31.6,31.63,31.58,31.59,202400.0,21.8916,21.9123,21.8777,21.8846,202400.0
2012-02-22 14:30:00,31.59,31.6,31.51,31.53,349500.0,21.8846,21.8916,21.8292,21.8431,349500.0
2012-02-22 15:00:00,31.52,31.58,31.5,31.54,314300.0,21.8361,21.8777,21.8223,21.85,314300.0
2012-02-22 15:30:00,31.54,31.59,31.51,31.55,694400.0,21.85,21.8846,21.8292,21.8569,694400.0
2012-02-23 09:30:00,31.56,31.65,31.5,31.58,272800.0,21.8638,21.9262,21.8223,21.8777,272800.0
2012-02-23 10:00:00,31.58,31.69,31.57,31.66,340200.0,21.8777,21.9539,21.8708,21.9331,340200.0
2012-02-23 10:30:00,31.65,31.83,31.64,31.79,246500.0,21.9262,22.0509,21.9193,22.0232,246500.0
2012-02-23 11:00:00,31.79,31.8,31.67,31.73,240100.0,22.0232,22.0301,21.94,21.9816,240100.0
2012-02-23 11:30:00,31.73,31.76,31.7,31.74,193300.0,21.9816,22.0024,21.9608,21.9885,193300.0
2012-02-23 12:00:00,31.74,31.77,31.7,31.74,198600.0,21.9885,22.0093,21.9608,21.9885,198600.0
2012-02-23 12:30:00,31.75,31.84,31.74,31.8,184000.0,21.9955,22.0578,21.9885,22.0301,184000.0
2012-02-23 13:00:00,31.79,31.8,31.7,31.71,148100.0,22.0232,22.0301,21.9608,21.9678,148100.0
2012-02-23 13:30:00,31.72,31.81,31.71,31.8,287400.0,21.9747,22.037,21.9678,22.0301,287400.0
2012-02-23 14:00:00,31.8,31.8,31.74,31.78,188800.0,22.0301,22.0301,21.9885,22.0163,188800.0
2012-02-23 14:30:00,31.79,31.79,31.72,31.72,243200.0,22.0232,22.0232,21.9747,21.9747,243200.0
2012-02-23 15:00:00,31.73,31.8,31.72,31.76,325200.0,21.9816,22.0301,21.9747,22.0024,325200.0
2012-02-23 15:30:00,31.77,31.81,31.73,31.76,947000.0,22.0093,22.037,21.9816,22.0024,947000.0
2012-02-24 09:30:00,31.81,31.98,31.72,31.89,565600.0,22.037,22.1548,21.9747,22.0925,565600.0
2012-02-24 10:00:00,31.9,32.04,31.89,31.98,454100.0,22.0994,22.1964,22.0925,22.1548,454100.0
2012-02-24 10:30:00,31.98,32.0,31.89,31.95,270000.0,22.1548,22.1687,22.0925,22.134,270000.0
2012-02-24 11:00:00,31.96,32.02,31.94,32.0,466800.0,22.141,22.1825,22.1271,22.1687,466800.0
2012-02-24 11:30:00,32.0,32.05,31.98,32.04,214300.0,22.1687,22.2033,22.1548,22.1964,214300.0
2012-02-24 12:00:00,32.04,32.05,32.01,32.01,175100.0,22.1964,22.2033,22.1756,22.1756,175100.0
2012-02-24 12:30:00,32.02,32.04,31.95,31.96,127700.0,22.1825,22.1964,22.134,22.141,127700.0
2012-02-24 13:00:00,31.96,32.01,31.95,31.96,213400.0,22.141,22.1756,22.134,22.141,213400.0
2012-02-24 13:30:00,31.96,31.97,31.9,31.97,207800.0,22.141,22.1479,22.0994,22.1479,207800.0
2012-02-24 14:00:00,31.97,31.99,31.9,31.9,148000.0,22.1479,22.1617,22.0994,22.0994,148000.0
2012-02-24 14:30:00,31.89,31.9,31.79,31.83,187700.0,22.0925,22.0994,22.0232,22.0509,187700.0
2012-02-24 15:00:00,31.84,31.91,31.83,31.89,223700.0,22.0578,22.1063,22.0509,22.0925,223700.0
2012-02-24 15:30:00,31.89,31.96,31.86,31.96,788400.0,22.0925,22.141,22.0717,22.141,788400.0
2012-02-27 09:30:00,31.79,31.82,31.49,31.64,420100.0,22.0232,22.044,21.8154,21.9193,420100.0
2012-02-27 10:00:00,31.64,31.75,31.63,31.65,358800.0,21.9193,21.9955,21.9123,21.9262,358800.0
2012-02-27 10:30:00,31.66,31.72,31.6,31.63,230700.0,21.9331,21.9747,21.8916,21.9123,230700.0
2012-02-27 11:00:00,31.64,31.67,31.62,31.64,232800.0,21.9193,21.94,21.9054,21.9193,232800.0
2012-02-27 11:30:00,31.64,31.69,31.6,31.64,237500.0,21.9193,21.9539,21.8916,21.9193,237500.0
2012-02-27 12:00:00,31.64,31.64,31.58,31.63,234000.0,21.9193,21.9193,21.8777,21.9123,234000.0
2012-02-27 12:30:00,31.62,31.74,31.59,31.66,204900.0,21.9054,21.9885,21.8846,21.9331,204900.0
2012-02-27 13:00:00,31.67,31.7,31.62,31.62,95300.0,21.94,21.9608,21.9054,21.9054,95300.0
2012-02-27 13:30:00,31.62,31.67,31.6,31.63,104900.0,21.9054,21.94,21.8916,21.9123,104900.0
2012-02-27 14:00:00,31.63,31.68,31.6,31.62,148800.0,21.9123,21.947,21.8916,21.9054,148800.0
2012-02-27 14:30:00,31.61,31.7,31.61,31.65,309700.0,21.8985,21.9608,21.8985,21.9262,309700.0
2012-02-27 15:00:00,31.65,31.76,31.65,31.67,308100.0,21.9262,22.0024,21.9262,21.94,308100.0
2012-02-27 15:30:00,31.67,31.74,31.66,31.7,781500.0,21.94,21.9885,21.9331,21.9608,781500.0
2012-02-28 09:30:00,31.6,31.65,31.45,31.58,695200.0,21.8916,21.9262,21.7876,21.8777,695200.0
2012-02-28 10:00:00,31.58,31.67,31.36,31.4,369800.0,21.8777,21.94,21.7253,21.753,369800.0
2012-02-28 10:30:00,31.41,31.53,31.36,31.47,233100.0,21.7599,21.8431,21.7253,21.8015,233100.0
2012-02-28 11:00:00,31.47,31.53,31.44,31.49,203400.0,21.8015,21.8431,21.7807,21.8154,203400.0
2012-02-28 11:30:00,31.5,31.54,31.46,31.49,107500.0,21.8223,21.85,21.7946,21.8154,107500.0
2012-02-28 12:00:00,31.5,31.54,31.45,31.45,116600.0,21.8223,21.85,21.7876,21.7876,116600.0
2012-02-28 12:30:00,31.45,31.47,31.4,31.46,139800.0,21.7876,21.8015,21.753,21.7946,139800.0
2012-02-28 13:00:00,31.47,31.52,31.46,31.47,136300.0,21.8015,21.8361,21.7946,21.8015,136300.0
2012-02-28 13:30:00,31.47,31.48,31.36,31.4,164600.0,21.8015,21.8084,21.7253,21.753,164600.0
2012-02-28 14:00:00,31.39,31.44,31.39,31.43,187000.0,21.7461,21.7807,21.7461,21.7738,187000.0
2012-02-28 14:30:00,31.43,31.52,31.42,31.47,141900.0,21.7738,21.8361,21.7669,21.8015,141900.0
2012-02-28 15:00:00,31.47,31.6,31.47,31.59,209800.0,21.8015,21.8916,21.8015,21.8846,209800.0
2012-02-28 15:30:00,31.58,31.59,31.52,31.56,605200.0,21.8777,21.8846,21.8361,21.8638,605200.0
2012-02-29 09:30:00,31.61,31.78,31.57,31.77,414900.0,21.8985,22.0163,21.8708,22.0093,414900.0
2012-02-29 10:00:00,31.77,31.78,31.66,31.73,350000.0,22.0093,22.0163,21.9331,21.9816,350000.0
2012-02-29 10:30:00,31.72,31.72,31.37,31.45,422700.0,21.9747,21.9747,21.7322,21.7876,422700.0
2012-02-29 11:00:00,31.46,31.46,31.28,31.28,408900.0,21.7946,21.7946,21.6699,21.6699,408900.0
2012-02-29 11:30:00,31.29,31.43,31.28,31.41,274900.0,21.6768,21.7738,21.6699,21.7599,274900.0
2012-02-29 12:00:00,31.41,31.52,31.41,31.5,178900.0,21.7599,21.8361,21.7599,21.8223,178900.0
2012-02-29 12:30:00,31.5,31.53,31.42,31.45,123400.0,21.8223,21.8431,21.7669,21.7876,123400.0
2012-02-29 13:00:00,31.45,31.51,31.41,31.44,161100.0,21.7876,21.8292,21.7599,21.7807,161100.0
2012-02-29 13:30:00,31.45,31.52,31.42,31.51,160300.0,21.7876,21.8361,21.7669,21.8292,160300.0
2012-02-29 14:00:00,31.5,31.54,31.44,31.45,233300.0,21.8223,21.85,21.7807,21.7876,233300.0
2012-02-29 14:30:00,31.46,31.48,31.34,31.34,263900.0,21.7946,21.8084,21.7114,21.7114,263900.0
2012-02-29 15:00:00,31.34,31.35,31.28,31.28,343800.0,21.7114,21.7184,21.6699,21.6699,343800.0
2012-02-29 15:30:00,31.29,31.29,31.18,31.2,1055900.0,21.6768,21.6768,21.6006,21.6144,1055900.0
2012-03-01 09:30:00,31.41,31.49,31.28,31.41,499100.0,21.7599,21.8154,21.6699,21.7599,499100.0
2012-03-01 10:00:00,31.41,31.47,31.27,31.47,393100.0,21.7599,21.8015,21.6629,21.8015,393100.0
2012-03-01 10:30:00,31.46,31.49,31.31,31.46,354000.0,21.7946,21.8154,21.6907,21.7946,354000.0
2012-03-01 11:00:00,31.45,31.56,31.41,31.55,560100.0,21.7876,21.8638,21.7599,21.8569,560100.0
2012-03-01 11:30:00,31.55,31.6,31.46,31.59,394500.0,21.8569,21.8916,21.7946,21.8846,394500.0
2012-03-01 12:00:00,31.59,31.59,31.48,31.59,256900.0,21.8846,21.8846,21.8084,21.8846,256900.0
2012-03-01 12:30:00,31.59,31.62,31.56,31.61,165100.0,21.8846,21.9054,21.8638,21.8985,165100.0
2012-03-01 13:00:00,31.62,31.69,31.51,31.68,398200.0,21.9054,21.9539,21.8292,21.947,398200.0
2012-03-01 13:30:00,31.68,31.79,31.67,31.76,269700.0,21.947,22.0232,21.94,22.0024,269700.0
2012-03-01 14:00:00,31.77,31.8,31.72,31.76,292300.0,22.0093,22.0301,21.9747,22.0024,292300.0
2012-03-01 14:30:00,31.76,31.81,31.67,31.75,361300.0,22.0024,22.037,21.94,21.9955,361300.0
2012-03-01 15:00:00,31.75,31.78,31.47,31.48,512600.0,21.9955,22.0163,21.8015,21.8084,512600.0
2012-03-01 15:30:00,31.48,31.55,31.39,31.52,1172400.0,21.8084,21.8569,21.7461,21.8361,1172400.0
2012-03-02 09:30:00,31.57,31.67,31.42,31.64,242700.0,21.8708,21.94,21.7669,21.9193,242700.0
2012-03-02 10:00:00,31.64,31.7,31.56,31.57,149600.0,21.9193,21.9608,21.8638,21.8708,149600.0
2012-03-02 10:30:00,31.57,31.76,31.56,31.7,249100.0,21.8708,22.0024,21.8638,21.9608,249100.0
2012-03-02 11:00:00,31.7,31.7,31.57,31.61,235200.0,21.9608,21.9608,21.8708,21.8985,235200.0
2012-03-02 11:30:00,31.61,31.67,31.5,31.56,280800.0,21.8985,21.94,21.8223,21.8638,280800.0
2012-03-02 12:00:00,31.56,31.65,31.53,31.64,326000.0,21.8638,21.9262,21.8431,21.9193,326000.0
2012-03-02 12:30:00,31.65,31.68,31.59,31.59,169700.0,21.9262,21.947,21.8846,21.8846,169700.0
2012-03-02 13:00:00,31.6,31.61,31.55,31.59,124100.0,21.8916,21.8985,21.8569,21.8846,124100.0
2012-03-02 13:30:00,31.59,31.7,31.54,31.69,240700.0,21.8846,21.9608,21.85,21.9539,240700.0
2012-03-02 14:00:00,31.69,31.77,31.68,31.74,176400.0,21.9539,22.0093,21.947,21.9885,176400.0
2012-03-02 14:30:00,31.74,31.75,31.7,31.75,155900.0,21.9885,21.9955,21.9608,21.9955,155900.0
2012-03-02 15:00:00,31.75,31.78,31.66,31.78,293500.0,21.9955,22.0163,21.9331,22.0163,293500.0
2012-03-02 15:30:00,31.78,31.81,31.63,31.65,527600.0,22.0163,22.037,21.9123,21.9262,527600.0
2012-03-05 09:30:00,31.46,31.74,31.46,31.67,256400.0,21.7946,21.9885,21.7946,21.94,256400.0
2012-03-05 10:00:00,31.67,31.7,31.57,31.65,317200.0,21.94,21.9608,21.8708,21.9262,317200.0
2012-03-05 10:30:00,31.64,31.7,31.61,31.64,152800.0,21.9193,21.9608,21.8985,21.9193,152800.0
2012-03-05 11:00:00,31.63,31.64,31.53,31.64,121000.0,21.9123,21.9193,21.8431,21.9193,121000.0
2012-03-05 11:30:00,31.64,31.66,31.52,31.52,282000.0,21.9193,21.9331,21.8361,21.8361,282000.0
2012-03-05 12:00:00,31.53,31.59,31.49,31.59,113600.0,21.8431,21.8846,21.8154,21.8846,113600.0
2012-03-05 12:30:00,31.59,31.64,31.58,31.62,94400.0,21.8846,21.9193,21.8777,21.9054,94400.0
2012-03-05 13:00:00,31.62,31.7,31.6,31.7,115900.0,21.9054,21.9608,21.8916,21.9608,115900.0
2012-03-05 13:30:00,31.7,31.7,31.63,31.66,153800.0,21.9608,21.9608,21.9123,21.9331,153800.0
2012-03-05 14:00:00,31.66,31.7,31.65,31.7,152000.0,21.9331,21.9608,21.9262,21.9608,152000.0
2012-03-05 14:30:00,31.69,31.82,31.67,31.79,295000.0,21.9539,22.044,21.94,22.0232,295000.0
2012-03-05 15:00:00,31.78,31.81,31.72,31.81,214700.0,22.0163,22.037,21.9747,22.037,214700.0
2012-03-05 15:30:00,31.81,31.81,31.65,31.66,527100.0,22.037,22.037,21.9262,21.9331,527100.0
2012-03-06 09:30:00,31.18,31.26,31.0,31.03,449200.0,21.6006,21.656,21.4759,21.4967,449200.0
2012-03-06 10:00:00,31.03,31.1,31.0,31.06,195300.0,21.4967,21.5452,21.4759,21.5175,195300.0
2012-03-06 10:30:00,31.05,31.14,31.03,31.07,189800.0,21.5105,21.5729,21.4967,21.5244,189800.0
2012-03-06 11:00:00,31.06,31.08,30.96,30.97,521200.0,21.5175,21.5313,21.4482,21.4551,521200.0
2012-03-06 11:30:00,30.97,30.97,30.86,30.87,190400.0,21.4551,21.4551,21.3789,21.3858,190400.0
2012-03-06 12:00:00,30.87,30.9,30.78,30.78,340700.0,21.3858,21.4066,21.3235,21.3235,340700.0
2012-03-06 12:30:00,30.79,30.86,30.78,30.84,198100.0,21.3304,21.3789,21.3235,21.365,198100.0
2012-03-06 13:00:00,30.83,30.84,30.7,30.71,201300.0,21.3581,21.365,21.2681,21.275,201300.0
2012-03-06 13:30:00,30.72,30.73,30.65,30.66,275000.0,21.2819,21.2888,21.2334,21.2404,275000.0
2012-03-06 14:00:00,30.66,30.67,30.56,30.56,260700.0,21.2404,21.2473,21.1711,21.1711,260700.0
2012-03-06 14:30:00,30.56,30.57,30.44,30.45,708700.0,21.1711,21.178,21.0879,21.0949,708700.0
2012-03-06 15:00:00,30.45,30.48,30.4,30.43,1059700.0,21.0949,21.1157,21.0602,21.081,1059700.0
2012-03-06 15:30:00,30.42,30.47,30.38,30.39,1352200.0,21.0741,21.1087,21.0464,21.0533,1352200.0
2012-03-07 09:30:00,30.43,30.74,30.41,30.74,344600.0,21.081,21.2958,21.0672,21.2958,344600.0
2012-03-07 10:00:00,30.75,30.84,30.68,30.81,287500.0,21.3027,21.365,21.2542,21.3443,287500.0
2012-03-07 10:30:00,30.81,30.94,30.77,30.87,337800.0,21.3443,21.4343,21.3166,21.3858,337800.0
2012-03-07 11:00:00,30.87,31.03,30.87,30.96,241800.0,21.3858,21.4967,21.3858,21.4482,241800.0
2012-03-07 11:30:00,30.96,31.0,30.96,31.0,221400.0,21.4482,21.4759,21.4482,21.4759,221400.0
2012-03-07 12:00:00,31.0,31.01,30.91,30.98,254300.0,21.4759,21.4828,21.4135,21.462,254300.0
2012-03-07 12:30:00,30.98,31.05,30.97,31.05,175300.0,21.462,21.5105,21.4551,21.5105,175300.0
2012-03-07 13:00:00,31.05,31.09,31.0,31.08,156000.0,21.5105,21.5382,21.4759,21.5313,156000.0
2012-03-07 13:30:00,31.08,31.09,31.0,31.02,376000.0,21.5313,21.5382,21.4759,21.4897,376000.0
2012-03-07 14:00:00,31.02,31.1,30.99,31.02,437400.0,21.4897,21.5452,21.469,21.4897,437400.0
2012-03-07 14:30:00,31.01,31.12,30.95,31.11,327400.0,21.4828,21.559,21.4413,21.5521,327400.0
2012-03-07 15:00:00,31.1,31.18,31.07,31.12,370600.0,21.5452,21.6006,21.5244,21.559,370600.0
2012-03-07 15:30:00,31.12,31.12,30.99,31.07,1050500.0,21.559,21.559,21.469,21.5244,1050500.0
2012-03-08 09:30:00,31.3,31.44,31.24,31.4,319800.0,21.6837,21.7807,21.6422,21.753,319800.0
2012-03-08 10:00:00,31.4,31.4,31.24,31.29,226400.0,21.753,21.753,21.6422,21.6768,226400.0
2012-03-08 10:30:00,31.29,31.3,31.17,31.17,166800.0,21.6768,21.6837,21.5937,21.5937,166800.0
2012-03-08 11:00:00,31.17,31.23,31.15,31.15,209600.0,21.5937,21.6352,21.5798,21.5798,209600.0
2012-03-08 11:30:00,31.16,31.28,31.15,31.2,319500.0,21.5867,21.6699,21.5798,21.6144,319500.0
2012-03-08 12:00:00,31.19,31.23,31.13,31.17,247500.0,21.6075,21.6352,21.566,21.5937,247500.0
2012-03-08 12:30:00,31.17,31.2,31.1,31.16,205900.0,21.5937,21.6144,21.5452,21.5867,205900.0
2012-03-08 13:00:00,31.17,31.17,30.98,31.04,311000.0,21.5937,21.5937,21.462,21.5036,311000.0
2012-03-08 13:30:00,31.05,31.11,31.02,31.05,152300.0,21.5105,21.5521,21.4897,21.5105,152300.0
2012-03-08 14:00:00,31.06,31.09,31.02,31.08,407100.0,21.5175,21.5382,21.4897,21.5313,407100.0
2012-03-08 14:30:00,31.08,31.21,31.03,31.2,393400.0,21.5313,21.6214,21.4967,21.6144,393400.0
2012-03-08 15:00:00,31.19,31.2,31.13,31.16,215000.0,21.6075,21.6144,21.566,21.5867,215000.0
2012-03-08 15:30:00,31.16,31.17,31.09,31.12,726900.0,21.5867,21.5937,21.5382,21.559,726900.0
2012-03-09 09:30:00,31.1,31.2,30.95,31.19,172700.0,21.5452,21.6144,21.4413,21.6075,172700.0
2012-03-09 10:00:00,31.19,31.37,31.18,31.33,233700.0,21.6075,21.7322,21.6006,21.7045,233700.0
2012-03-09 10:30:00,31.34,31.4,31.33,31.35,113100.0,21.7114,21.753,21.7045,21.7184,113100.0
2012-03-09 11:00:00,31.35,31.37,31.25,31.25,233500.0,21.7184,21.7322,21.6491,21.6491,233500.0
2012-03-09 11:30:00,31.25,31.26,31.21,31.24,79100.0,21.6491,21.656,21.6214,21.6422,79100.0
2012-03-09 12:00:00,31.25,31.26,31.21,31.23,93100.0,21.6491,21.656,21.6214,21.6352,93100.0
2012-03-09 12:30:00,31.22,31.29,31.21,31.26,252200.0,21.6283,21.6768,21.6214,21.656,252200.0
2012-03-09 13:00:00,31.26,31.28,31.23,31.25,48600.0,21.656,21.6699,21.6352,21.6491,48600.0
2012-03-09 13:30:00,31.25,31.27,31.23,31.26,56600.0,21.6491,21.6629,21.6352,21.656,56600.0
2012-03-09 14:00:00,31.26,31.27,31.14,31.15,140100.0,21.656,21.6629,21.5729,21.5798,140100.0
2012-03-09 14:30:00,31.15,31.22,31.11,31.12,309000.0,21.5798,21.6283,21.5521,21.559,309000.0
2012-03-09 15:00:00,31.12,31.15,31.09,31.11,153900.0,21.559,21.5798,21.5382,21.5521,153900.0
2012-03-09 15:30:00,31.1,31.15,31.07,31.14,366200.0,21.5452,21.5798,21.5244,21.5729,366200.0
2012-03-12 09:30:00,31.21,31.36,31.13,31.36,182400.0,21.6214,21.7253,21.566,21.7253,182400.0
2012-03-12 10:00:00,31.36,31.39,31.25,31.38,168200.0,21.7253,21.7461,21.6491,21.7391,168200.0
2012-03-12 10:30:00,31.38,31.39,31.3,31.38,119000.0,21.7391,21.7461,21.6837,21.7391,119000.0
2012-03-12 11:00:00,31.38,31.4,31.33,31.37,194800.0,21.7391,21.753,21.7045,21.7322,194800.0
2012-03-12 11:30:00,31.38,31.44,31.31,31.31,163800.0,21.7391,21.7807,21.6907,21.6907,163800.0
2012-03-12 12:00:00,31.32,31.36,31.26,31.28,161200.0,21.6976,21.7253,21.656,21.6699,161200.0
2012-03-12 12:30:00,31.28,31.3,31.18,31.27,210700.0,21.6699,21.6837,21.6006,21.6629,210700.0
2012-03-12 13:00:00,31.27,31.27,31.15,31.23,297500.0,21.6629,21.6629,21.5798,21.6352,297500.0
2012-03-12 13:30:00,31.23,31.37,31.22,31.34,145400.0,21.6352,21.7322,21.6283,21.7114,145400.0
2012-03-12 14:00:00,31.33,31.34,31.23,31.31,234800.0,21.7045,21.7114,21.6352,21.6907,234800.0
2012-03-12 14:30:00,31.31,31.4,31.29,31.4,219000.0,21.6907,21.753,21.6768,21.753,219000.0
2012-03-12 15:00:00,31.41,31.41,31.3,31.39,267900.0,21.7599,21.7599,21.6837,21.7461,267900.0
2012-03-12 15:30:00,31.4,31.4,31.27,31.34,609800.0,21.753,21.753,21.6629,21.7114,609800.0
2012-03-13 09:30:00,31.45,31.59,31.45,31.54,161600.0,21.7876,21.8846,21.7876,21.85,161600.0
2012-03-13 10:00:00,31.53,31.62,31.49,31.61,129800.0,21.8431,21.9054,21.8154,21.8985,129800.0
2012-03-13 10:30:00,31.6,31.72,31.6,31.67,219700.0,21.8916,21.9747,21.8916,21.94,219700.0
2012-03-13 11:00:00,31.66,31.73,31.53,31.63,254500.0,21.9331,21.9816,21.8431,21.9123,254500.0
2012-03-13 11:30:00,31.64,31.73,31.6,31.62,159100.0,21.9193,21.9816,21.8916,21.9054,159100.0
2012-03-13 12:00:00,31.62,31.71,31.56,31.7,116300.0,21.9054,21.9678,21.8638,21.9608,116300.0
2012-03-13 12:30:00,31.71,31.88,31.71,31.87,360100.0,21.9678,22.0855,21.9678,22.0786,360100.0
2012-03-13 13:00:00,31.86,31.89,31.8,31.87,161200.0,22.0717,22.0925,22.0301,22.0786,161200.0
2012-03-13 13:30:00,31.87,31.88,31.79,31.8,135200.0,22.0786,22.0855,22.0232,22.0301,135200.0
2012-03-13 14:00:00,31.79,31.9,31.79,31.86,258700.0,22.0232,22.0994,22.0232,22.0717,258700.0
2012-03-13 14:30:00,31.86,31.94,31.77,31.84,274600.0,22.0717,22.1271,22.0093,22.0578,274600.0
2012-03-13 15:00:00,31.83,32.15,31.83,32.1,684000.0,22.0509,22.2726,22.0509,22.2379,684000.0
2012-03-13 15:30:00,32.1,32.22,32.07,32.18,1133300.0,22.2379,22.3211,22.2172,22.2934,1133300.0
2012-03-14 09:30:00,32.1,32.19,32.04,32.05,393100.0,22.2379,22.3003,22.1964,22.2033,393100.0
2012-03-14 10:00:00,32.05,32.07,31.87,31.92,246700.0,22.2033,22.2172,22.0786,22.1132,246700.0
2012-03-14 10:30:00,31.92,31.99,31.87,31.9,265900.0,22.1132,22.1617,22.0786,22.0994,265900.0
2012-03-14 11:00:00,31.91,31.95,31.81,31.84,264100.0,22.1063,22.134,22.037,22.0578,264100.0
2012-03-14 11:30:00,31.84,31.9,31.81,31.89,149900.0,22.0578,22.0994,22.037,22.0925,149900.0
2012-03-14 12:00:00,31.9,31.94,31.84,31.85,217400.0,22.0994,22.1271,22.0578,22.0647,217400.0
2012-03-14 12:30:00,31.85,31.93,31.85,31.91,94000.0,22.0647,22.1202,22.0647,22.1063,94000.0
2012-03-14 13:00:00,31.91,31.91,31.84,31.87,89400.0,22.1063,22.1063,22.0578,22.0786,89400.0
2012-03-14 13:30:00,31.86,31.88,31.68,31.69,302300.0,22.0717,22.0855,21.947,21.9539,302300.0
2012-03-14 14:00:00,31.69,31.79,31.64,31.77,220000.0,21.9539,22.0232,21.9193,22.0093,220000.0
2012-03-14 14:30:00,31.77,31.79,31.69,31.7,298600.0,22.0093,22.0232,21.9539,21.9608,298600.0
2012-03-14 15:00:00,31.7,31.71,31.54,31.63,422600.0,21.9608,21.9678,21.85,21.9123,422600.0
2012-03-14 15:30:00,31.63,31.7,31.6,31.67,914700.0,21.9123,21.9608,21.8916,21.94,914700.0
2012-03-15 09:30:00,31.77,31.77,31.42,31.44,257200.0,22.0093,22.0093,21.7669,21.7807,257200.0
2012-03-15 10:00:00,31.44,31.5,31.4,31.41,253300.0,21.7807,21.8223,21.753,21.7599,253300.0
2012-03-15 10:30:00,31.41,31.57,31.4,31.52,148600.0,21.7599,21.8708,21.753,21.8361,148600.0
2012-03-15 11:00:00,31.52,31.54,31.44,31.54,144900.0,21.8361,21.85,21.7807,21.85,144900.0
2012-03-15 11:30:00,31.54,31.59,31.52,31.56,90800.0,21.85,21.8846,21.8361,21.8638,90800.0
2012-03-15 12:00:00,31.57,31.61,31.5,31.55,235000.0,21.8708,21.8985,21.8223,21.8569,235000.0
2012-03-15 12:30:00,31.55,31.64,31.55,31.59,163000.0,21.8569,21.9193,21.8569,21.8846,163000.0
2012-03-15 13:00:00,31.6,31.7,31.6,31.66,196000.0,21.8916,21.9608,21.8916,21.9331,196000.0
2012-03-15 13:30:00,31.66,31.73,31.64,31.72,107400.0,21.9331,21.9816,21.9193,21.9747,107400.0
2012-03-15 14:00:00,31.72,31.74,31.6,31.6,122900.0,21.9747,21.9885,21.8916,21.8916,122900.0
2012-03-15 14:30:00,31.61,31.72,31.6,31.67,180000.0,21.8985,21.9747,21.8916,21.94,180000.0
2012-03-15 15:00:00,31.67,31.73,31.65,31.73,191900.0,21.94,21.9816,21.9262,21.9816,191900.0
2012-03-15 15:30:00,31.73,31.81,31.71,31.79,651200.0,21.9816,22.037,21.9678,22.0232,651200.0
2012-03-16 09:30:00,31.74,31.94,31.71,31.8,1035200.0,21.9885,22.1271,21.9678,22.0301,1035200.0
2012-03-16 10:00:00,31.8,31.81,31.63,31.65,537600.0,22.0301,22.037,21.9123,21.9262,537600.0
2012-03-16 10:30:00,31.64,31.86,31.63,31.79,159600.0,21.9193,22.0717,21.9123,22.0232,159600.0
2012-03-16 11:00:00,31.79,31.81,31.72,31.75,342500.0,22.0232,22.037,21.9747,21.9955,342500.0
2012-03-16 11:30:00,31.75,31.86,31.75,31.85,104600.0,21.9955,22.0717,21.9955,22.0647,104600.0
2012-03-16 12:00:00,31.85,31.88,31.78,31.78,61300.0,22.0647,22.0855,22.0163,22.0163,61300.0
2012-03-16 12:30:00,31.79,31.84,31.76,31.8,98100.0,22.0232,22.0578,22.0024,22.0301,98100.0
2012-03-16 13:00:00,31.81,31.85,31.8,31.85,62100.0,22.037,22.0647,22.0301,22.0647,62100.0
2012-03-16 13:30:00,31.84,31.88,31.79,31.82,206400.0,22.0578,22.0855,22.0232,22.044,206400.0
2012-03-16 14:00:00,31.81,31.82,31.76,31.77,107600.0,22.037,22.044,22.0024,22.0093,107600.0
2012-03-16 14:30:00,31.77,31.78,31.69,31.7,232700.0,22.0093,22.0163,21.9539,21.9608,232700.0
2012-03-16 15:00:00,31.7,31.71,31.62,31.67,255100.0,21.9608,21.9678,21.9054,21.94,255100.0
2012-03-16 15:30:00,31.67,31.8,31.64,31.8,569600.0,21.94,22.0301,21.9193,22.0301,569600.0
2012-03-19 09:30:00,31.76,31.87,31.65,31.85,189700.0,22.0024,22.0786,21.9262,22.0647,189700.0
2012-03-19 10:00:00,31.86,31.86,31.73,31.74,276500.0,22.0717,22.0717,21.9816,21.9885,276500.0
2012-03-19 10:30:00,31.75,31.75,31.64,31.68,169400.0,21.9955,21.9955,21.9193,21.947,169400.0
2012-03-19 11:00:00,31.68,31.69,31.59,31.65,275900.0,21.947,21.9539,21.8846,21.9262,275900.0
2012-03-19 11:30:00,31.66,31.79,31.64,31.78,238400.0,21.9331,22.0232,21.9193,22.0163,238400.0
2012-03-19 12:00:00,31.77,31.78,31.71,31.75,170400.0,22.0093,22.0163,21.9678,21.9955,170400.0
2012-03-19 12:30:00,31.75,31.8,31.73,31.79,246600.0,21.9955,22.0301,21.9816,22.0232,246600.0
2012-03-19 13:00:00,31.8,31.82,31.72,31.77,236800.0,22.0301,22.044,21.9747,22.0093,236800.0
2012-03-19 13:30:00,31.77,31.77,31.7,31.71,248900.0,22.0093,22.0093,21.9608,21.9678,248900.0
2012-03-19 14:00:00,31.72,31.76,31.71,31.74,205200.0,21.9747,22.0024,21.9678,21.9885,205200.0
2012-03-19 14:30:00,31.74,31.75,31.7,31.71,139700.0,21.9885,21.9955,21.9608,21.9678,139700.0
2012-03-19 15:00:00,31.71,31.76,31.7,31.74,346200.0,21.9678,22.0024,21.9608,21.9885,346200.0
2012-03-19 15:30:00,31.74,31.76,31.67,31.71,325200.0,21.9885,22.0024,21.94,21.9678,325200.0
2012-03-20 09:30:00,31.49,31.66,31.49,31.66,192400.0,21.8154,21.9331,21.8154,21.9331,192400.0
2012-03-20 10:00:00,31.65,31.73,31.62,31.7,159000.0,21.9262,21.9816,21.9054,21.9608,159000.0
2012-03-20 10:30:00,31.7,31.75,31.67,31.72,105900.0,21.9608,21.9955,21.94,21.9747,105900.0
2012-03-20 11:00:00,31.73,31.79,31.71,31.78,106700.0,21.9816,22.0232,21.9678,22.0163,106700.0
2012-03-20 11:30:00,31.78,31.79,31.68,31.71,223100.0,22.0163,22.0232,21.947,21.9678,223100.0
2012-03-20 12:00:00,31.7,31.76,31.69,31.74,100400.0,21.9608,22.0024,21.9539,21.9885,100400.0
2012-03-20 12:30:00,31.74,31.75,31.7,31.71,88900.0,21.9885,21.9955,21.9608,21.9678,88900.0
2012-03-20 13:00:00,31.7,31.76,31.65,31.73,223900.0,21.9608,22.0024,21.9262,21.9816,223900.0
2012-03-20 13:30:00,31.74,31.83,31.74,31.82,209900.0,21.9885,22.0509,21.9885,22.044,209900.0
2012-03-20 14:00:00,31.82,31.9,31.81,31.85,142000.0,22.044,22.0994,22.037,22.0647,142000.0
2012-03-20 14:30:00,31.85,31.91,31.84,31.91,118500.0,22.0647,22.1063,22.0578,22.1063,118500.0
2012-03-20 15:00:00,31.91,31.94,31.8,31.84,661600.0,22.1063,22.1271,22.0301,22.0578,661600.0
2012-03-20 15:30:00,31.83,31.93,31.78,31.86,754200.0,22.0509,22.1202,22.0163,22.0717,754200.0
2012-03-21 09:30:00,31.81,31.94,31.76,31.79,295000.0,22.037,22.1271,22.0024,22.0232,295000.0
2012-03-21 10:00:00,31.79,31.83,31.72,31.78,214900.0,22.0232,22.0509,21.9747,22.0163,214900.0
2012-03-21 10:30:00,31.79,31.88,31.73,31.75,110500.0,22.0232,22.0855,21.9816,21.9955,110500.0
2012-03-21 11:00:00,31.74,31.85,31.7,31.82,282400.0,21.9885,22.0647,21.9608,22.044,282400.0
2012-03-21 11:30:00,31.83,31.92,31.81,31.89,229300.0,22.0509,22.1132,22.037,22.0925,229300.0
2012-03-21 12:00:00,31.9,32.0,31.88,31.99,150700.0,22.0994,22.1687,22.0855,22.1617,150700.0
2012-03-21 12:30:00,31.99,32.03,31.97,31.97,120900.0,22.1617,22.1894,22.1479,22.1479,120900.0
2012-03-21 13:00:00,31.97,31.98,31.86,31.91,199800.0,22.1479,22.1548,22.0717,22.1063,199800.0
2012-03-21 13:30:00,31.9,31.95,31.87,31.92,327300.0,22.0994,22.134,22.0786,22.1132,327300.0
2012-03-21 14:00:00,31.92,32.01,31.91,32.01,171000.0,22.1132,22.1756,22.1063,22.1756,171000.0
2012-03-21 14:30:00,32.0,32.02,31.91,31.98,138400.0,22.1687,22.1825,22.1063,22.1548,138400.0
2012-03-21 15:00:00,31.98,32.04,31.97,32.01,193200.0,22.1548,22.1964,22.1479,22.1756,193200.0
2012-03-21 15:30:00,32.01,32.01,31.94,31.94,460000.0,22.1756,22.1756,22.1271,22.1271,460000.0
2012-03-22 09:30:00,31.7,31.98,31.7,31.95,246400.0,21.9608,22.1548,21.9608,22.134,246400.0
2012-03-22 10:00:00,31.95,31.95,31.72,31.72,112900.0,22.134,22.134,21.9747,21.9747,112900.0
2012-03-22 10:30:00,31.72,31.73,31.53,31.56,170500.0,21.9747,21.9816,21.8431,21.8638,170500.0
2012-03-22 11:00:00,31.56,31.66,31.55,31.65,142300.0,21.8638,21.9331,21.8569,21.9262,142300.0
2012-03-22 11:30:00,31.66,31.67,31.58,31.58,112900.0,21.9331,21.94,21.8777,21.8777,112900.0
2012-03-22 12:00:00,31.59,31.63,31.52,31.52,205300.0,21.8846,21.9123,21.8361,21.8361,205300.0
2012-03-22 12:30:00,31.53,31.62,31.49,31.62,116600.0,21.8431,21.9054,21.8154,21.9054,116600.0
2012-03-22 13:00:00,31.62,31.65,31.59,31.64,95900.0,21.9054,21.9262,21.8846,21.9193,95900.0
2012-03-22 13:30:00,31.64,31.66,31.58,31.64,193000.0,21.9193,21.9331,21.8777,21.9193,193000.0
2012-03-22 14:00:00,31.65,31.7,31.6,31.69,158400.0,21.9262,21.9608,21.8916,21.9539,158400.0
2012-03-22 14:30:00,31.69,31.71,31.64,31.68,136300.0,21.9539,21.9678,21.9193,21.947,136300.0
2012-03-22 15:00:00,31.68,31.69,31.62,31.66,219800.0,21.947,21.9539,21.9054,21.9331,219800.0
2012-03-22 15:30:00,31.66,31.79,31.64,31.75,591600.0,21.9331,22.0232,21.9193,21.9955,591600.0
2012-03-23 09:30:00,31.05,31.7,30.99,31.67,330800.0,21.5105,21.9608,21.469,21.94,330800.0
2012-03-23 10:00:00,31.68,31.72,31.58,31.69,219800.0,21.947,21.9747,21.8777,21.9539,219800.0
2012-03-23 10:30:00,31.68,31.83,31.68,31.82,117300.0,21.947,22.0509,21.947,22.044,117300.0
2012-03-23 11:00:00,31.82,31.91,31.79,31.91,107000.0,22.044,22.1063,22.0232,22.1063,107000.0
2012-03-23 11:30:00,31.9,31.95,31.87,31.92,106800.0,22.0994,22.134,22.0786,22.1132,106800.0
2012-03-23 12:00:00,31.92,31.92,31.86,31.89,133700.0,22.1132,22.1132,22.0717,22.0925,133700.0
2012-03-23 12:30:00,31.89,31.9,31.83,31.87,118800.0,22.0925,22.0994,22.0509,22.0786,118800.0
2012-03-23 13:00:00,31.87,31.89,31.81,31.87,170000.0,22.0786,22.0925,22.037,22.0786,170000.0
2012-03-23 13:30:00,31.87,31.91,31.83,31.83,112600.0,22.0786,22.1063,22.0509,22.0509,112600.0
2012-03-23 14:00:00,31.84,31.86,31.81,31.85,82700.0,22.0578,22.0717,22.037,22.0647,82700.0
2012-03-23 14:30:00,31.86,31.87,31.82,31.82,118900.0,22.0717,22.0786,22.044,22.044,118900.0
2012-03-23 15:00:00,31.83,31.92,31.81,31.92,217000.0,22.0509,22.1132,22.037,22.1132,217000.0
2012-03-23 15:30:00,31.9,31.94,31.86,31.87,671800.0,22.0994,22.1271,22.0717,22.0786,671800.0
2012-03-26 09:30:00,32.09,32.2,32.01,32.16,325400.0,22.231,22.3072,22.1756,22.2795,325400.0
2012-03-26 10:00:00,32.15,32.36,32.11,32.27,202200.0,22.2726,22.4181,22.2449,22.3557,202200.0
2012-03-26 10:30:00,32.27,32.27,32.2,32.25,186400.0,22.3557,22.3557,22.3072,22.3419,186400.0
2012-03-26 11:00:00,32.24,32.29,32.15,32.2,279500.0,22.3349,22.3696,22.2726,22.3072,279500.0
2012-03-26 11:30:00,32.2,32.26,32.12,32.12,232700.0,22.3072,22.3488,22.2518,22.2518,232700.0
2012-03-26 12:00:00,32.13,32.14,32.01,32.02,238400.0,22.2587,22.2657,22.1756,22.1825,238400.0
2012-03-26 12:30:00,32.02,32.07,32.01,32.04,180000.0,22.1825,22.2172,22.1756,22.1964,180000.0
2012-03-26 13:00:00,32.04,32.05,32.0,32.05,71400.0,22.1964,22.2033,22.1687,22.2033,71400.0
2012-03-26 13:30:00,32.05,32.09,32.02,32.03,83800.0,22.2033,22.231,22.1825,22.1894,83800.0
2012-03-26 14:00:00,32.03,32.08,32.03,32.05,100500.0,22.1894,22.2241,22.1894,22.2033,100500.0
2012-03-26 14:30:00,32.05,32.09,32.03,32.07,171800.0,22.2033,22.231,22.1894,22.2172,171800.0
2012-03-26 15:00:00,32.06,32.11,32.03,32.04,378700.0,22.2102,22.2449,22.1894,22.1964,378700.0
2012-03-26 15:30:00,32.05,32.05,31.97,32.04,730800.0,22.2033,22.2033,22.1479,22.1964,730800.0
2012-03-27 09:30:00,31.96,32.18,31.96,32.06,277100.0,22.141,22.2934,22.141,22.2102,277100.0
2012-03-27 10:00:00,32.05,32.06,31.94,31.94,137500.0,22.2033,22.2102,22.1271,22.1271,137500.0
2012-03-27 10:30:00,31.95,31.98,31.87,31.88,225200.0,22.134,22.1548,22.0786,22.0855,225200.0
2012-03-27 11:00:00,31.89,32.07,31.88,32.02,291600.0,22.0925,22.2172,22.0855,22.1825,291600.0
2012-03-27 11:30:00,32.02,32.1,32.02,32.08,197200.0,22.1825,22.2379,22.1825,22.2241,197200.0
2012-03-27 12:00:00,32.08,32.12,31.9,31.9,338200.0,22.2241,22.2518,22.0994,22.0994,338200.0
2012-03-27 12:30:00,31.9,31.96,31.86,31.96,261600.0,22.0994,22.141,22.0717,22.141,261600.0
2012-03-27 13:00:00,31.96,32.0,31.94,31.98,104000.0,22.141,22.1687,22.1271,22.1548,104000.0
2012-03-27 13:30:00,31.98,32.01,31.95,31.99,96200.0,22.1548,22.1756,22.134,22.1617,96200.0
2012-03-27 14:00:00,31.99,32.04,31.96,32.04,93200.0,22.1617,22.1964,22.141,22.1964,93200.0
2012-03-27 14:30:00,32.03,32.04,31.97,31.99,135300.0,22.1894,22.1964,22.1479,22.1617,135300.0
2012-03-27 15:00:00,32.0,32.01,31.9,31.91,234500.0,22.1687,22.1756,22.0994,22.1063,234500.0
2012-03-27 15:30:00,31.92,31.96,31.85,31.88,416600.0,22.1132,22.141,22.0647,22.0855,416600.0
2012-03-28 09:30:00,31.8,31.89,31.38,31.54,501900.0,22.0301,22.0925,21.7391,21.85,501900.0
2012-03-28 10:00:00,31.54,31.58,31.38,31.48,339500.0,21.85,21.8777,21.7391,21.8084,339500.0
2012-03-28 10:30:00,31.48,31.49,31.24,31.33,363800.0,21.8084,21.8154,21.6422,21.7045,363800.0
2012-03-28 11:00:00,31.34,31.36,31.23,31.25,317200.0,21.7114,21.7253,21.6352,21.6491,317200.0
2012-03-28 11:30:00,31.26,31.3,31.12,31.17,347900.0,21.656,21.6837,21.559,21.5937,347900.0
2012-03-28 12:00:00,31.18,31.38,31.18,31.35,188800.0,21.6006,21.7391,21.6006,21.7184,188800.0
2012-03-28 12:30:00,31.35,31.36,31.27,31.3,149800.0,21.7184,21.7253,21.6629,21.6837,149800.0
2012-03-28 13:00:00,31.3,31.32,31.16,31.21,318500.0,21.6837,21.6976,21.5867,21.6214,318500.0
2012-03-28 13:30:00,31.21,31.23,31.14,31.22,112200.0,21.6214,21.6352,21.5729,21.6283,112200.0
2012-03-28 14:00:00,31.23,31.23,31.04,31.13,420500.0,21.6352,21.6352,21.5036,21.566,420500.0
2012-03-28 14:30:00,31.13,31.24,31.13,31.2,284400.0,21.566,21.6422,21.566,21.6144,284400.0
2012-03-28 15:00:00,31.2,31.29,31.2,31.21,259000.0,21.6144,21.6768,21.6144,21.6214,259000.0
2012-03-28 15:30:00,31.21,31.3,31.15,31.29,740700.0,21.6214,21.6837,21.5798,21.6768,740700.0
2012-03-29 09:30:00,31.1,31.21,30.95,31.0,310400.0,21.5452,21.6214,21.4413,21.4759,310400.0
2012-03-29 10:00:00,31.0,31.07,30.88,30.93,217300.0,21.4759,21.5244,21.3928,21.4274,217300.0
2012-03-29 10:30:00,30.93,31.08,30.91,31.06,151700.0,21.4274,21.5313,21.4135,21.5175,151700.0
2012-03-29 11:00:00,31.06,31.13,31.04,31.04,261100.0,21.5175,21.566,21.5036,21.5036,261100.0
2012-03-29 11:30:00,31.05,31.1,31.02,31.09,256400.0,21.5105,21.5452,21.4897,21.5382,256400.0
2012-03-29 12:00:00,31.1,31.2,31.08,31.16,210700.0,21.5452,21.6144,21.5313,21.5867,210700.0
2012-03-29 12:30:00,31.15,31.28,31.13,31.25,171400.0,21.5798,21.6699,21.566,21.6491,171400.0
2012-03-29 13:00:00,31.25,31.26,31.15,31.19,154400.0,21.6491,21.656,21.5798,21.6075,154400.0
2012-03-29 13:30:00,31.19,31.23,31.12,31.2,192800.0,21.6075,21.6352,21.559,21.6144,192800.0
2012-03-29 14:00:00,31.2,31.25,31.15,31.16,180000.0,21.6144,21.6491,21.5798,21.5867,180000.0
2012-03-29 14:30:00,31.17,31.21,31.13,31.17,315600.0,21.5937,21.6214,21.566,21.5937,315600.0
2012-03-29 15:00:00,31.18,31.35,31.15,31.27,293300.0,21.6006,21.7184,21.5798,21.6629,293300.0
2012-03-29 15:30:00,31.28,31.37,31.27,31.27,573800.0,21.6699,21.7322,21.6629,21.6629,573800.0
2012-03-30 09:30:00,31.49,31.52,31.26,31.3,236400.0,21.8154,21.8361,21.656,21.6837,236400.0
2012-03-30 10:00:00,31.3,31.43,31.28,31.42,361200.0,21.6837,21.7738,21.6699,21.7669,361200.0
2012-03-30 10:30:00,31.42,31.48,31.39,31.46,316900.0,21.7669,21.8084,21.7461,21.7946,316900.0
2012-03-30 11:00:00,31.46,31.64,31.46,31.63,159700.0,21.7946,21.9193,21.7946,21.9123,159700.0
2012-03-30 11:30:00,31.63,31.77,31.6,31.75,195800.0,21.9123,22.0093,21.8916,21.9955,195800.0
2012-03-30 12:00:00,31.75,31.76,31.65,31.66,182500.0,21.9955,22.0024,21.9262,21.9331,182500.0
2012-03-30 12:30:00,31.66,31.74,31.64,31.68,188700.0,21.9331,21.9885,21.9193,21.947,188700.0
2012-03-30 13:00:00,31.68,31.69,31.58,31.61,203600.0,21.947,21.9539,21.8777,21.8985,203600.0
2012-03-30 13:30:00,31.61,31.66,31.59,31.63,143000.0,21.8985,21.9331,21.8846,21.9123,143000.0
2012-03-30 14:00:00,31.63,31.7,31.63,31.7,115600.0,21.9123,21.9608,21.9123,21.9608,115600.0
2012-03-30 14:30:00,31.69,31.7,31.65,31.66,251000.0,21.9539,21.9608,21.9262,21.9331,251000.0
2012-03-30 15:00:00,31.66,31.7,31.65,31.67,177900.0,21.9331,21.9608,21.9262,21.94,177900.0
2012-03-30 15:30:00,31.68,31.7,31.58,31.64,798900.0,21.947,21.9608,21.8777,21.9193,798900.0
2012-04-02 09:30:00,31.67,32.09,31.59,32.08,476400.0,21.94,22.231,21.8846,22.2241,476400.0
2012-04-02 10:00:00,32.08,32.34,32.02,32.22,499500.0,22.2241,22.4042,22.1825,22.3211,499500.0
2012-04-02 10:30:00,32.21,32.4,32.2,32.39,467300.0,22.3141,22.4458,22.3072,22.4388,467300.0
2012-04-02 11:00:00,32.39,32.48,32.32,32.4,453400.0,22.4388,22.5012,22.3904,22.4458,453400.0
2012-04-02 11:30:00,32.41,32.45,32.34,32.43,149100.0,22.4527,22.4804,22.4042,22.4666,149100.0
2012-04-02 12:00:00,32.43,32.49,32.43,32.46,224500.0,22.4666,22.5081,22.4666,22.4873,224500.0
2012-04-02 12:30:00,32.46,32.49,32.37,32.48,330000.0,22.4873,22.5081,22.425,22.5012,330000.0
2012-04-02 13:00:00,32.47,32.47,32.37,32.41,134500.0,22.4943,22.4943,22.425,22.4527,134500.0
2012-04-02 13:30:00,32.41,32.44,32.37,32.44,156300.0,22.4527,22.4735,22.425,22.4735,156300.0
2012-04-02 14:00:00,32.44,32.45,32.33,32.33,239700.0,22.4735,22.4804,22.3973,22.3973,239700.0
2012-04-02 14:30:00,32.33,32.45,32.33,32.44,205900.0,22.3973,22.4804,22.3973,22.4735,205900.0
2012-04-02 15:00:00,32.45,32.46,32.36,32.37,317700.0,22.4804,22.4873,22.4181,22.425,317700.0
2012-04-02 15:30:00,32.38,32.4,32.25,32.32,902200.0,22.4319,22.4458,22.3419,22.3904,902200.0
2012-04-03 09:30:00,32.15,32.17,32.02,32.08,249900.0,22.2726,22.2864,22.1825,22.2241,249900.0
2012-04-03 10:00:00,32.08,32.11,32.02,32.11,196300.0,22.2241,22.2449,22.1825,22.2449,196300.0
2012-04-03 10:30:00,32.1,32.17,32.06,32.14,233600.0,22.2379,22.2864,22.2102,22.2657,233600.0
2012-04-03 11:00:00,32.14,32.15,32.0,32.0,133700.0,22.2657,22.2726,22.1687,22.1687,133700.0
2012-04-03 11:30:00,32.0,32.0,31.87,31.89,177600.0,22.1687,22.1687,22.0786,22.0925,177600.0
2012-04-03 12:00:00,31.89,31.92,31.83,31.92,157900.0,22.0925,22.1132,22.0509,22.1132,157900.0
2012-04-03 12:30:00,31.92,31.92,31.84,31.9,93800.0,22.1132,22.1132,22.0578,22.0994,93800.0
2012-04-03 13:00:00,31.89,31.97,31.89,31.94,112300.0,22.0925,22.1479,22.0925,22.1271,112300.0
2012-04-03 13:30:00,31.94,31.96,31.89,31.94,183300.0,22.1271,22.141,22.0925,22.1271,183300.0
2012-04-03 14:00:00,31.93,31.93,31.69,31.78,280500.0,22.1202,22.1202,21.9539,22.0163,280500.0
2012-04-03 14:30:00,31.77,31.78,31.67,31.76,241400.0,22.0093,22.0163,21.94,22.0024,241400.0
2012-04-03 15:00:00,31.76,31.88,31.74,31.79,239300.0,22.0024,22.0855,21.9885,22.0232,239300.0
2012-04-03 15:30:00,31.78,32.0,31.77,31.96,942100.0,22.0163,22.1687,22.0093,22.141,942100.0
2012-04-04 09:30:00,31.63,31.78,31.55,31.77,235300.0,21.9123,22.0163,21.8569,22.0093,235300.0
2012-04-04 10:00:00,31.77,31.8,31.63,31.71,141100.0,22.0093,22.0301,21.9123,21.9678,141100.0
2012-04-04 10:30:00,31.72,31.74,31.64,31.64,280500.0,21.9747,21.9885,21.9193,21.9193,280500.0
2012-04-04 11:00:00,31.65,31.75,31.6,31.64,330800.0,21.9262,21.9955,21.8916,21.9193,330800.0
2012-04-04 11:30:00,31.65,31.85,31.65,31.77,164500.0,21.9262,22.0647,21.9262,22.0093,164500.0
2012-04-04 12:00:00,31.77,31.84,31.72,31.77,198600.0,22.0093,22.0578,21.9747,22.0093,198600.0
2012-04-04 12:30:00,31.77,31.77,31.69,31.72,239600.0,22.0093,22.0093,21.9539,21.9747,239600.0
2012-04-04 13:00:00,31.73,31.75,31.66,31.66,110900.0,21.9816,21.9955,21.9331,21.9331,110900.0
2012-04-04 13:30:00,31.66,31.72,31.65,31.69,204600.0,21.9331,21.9747,21.9262,21.9539,204600.0
2012-04-04 14:00:00,31.69,31.69,31.49,31.5,440300.0,21.9539,21.9539,21.8154,21.8223,440300.0
2012-04-04 14:30:00,31.5,31.57,31.48,31.49,311500.0,21.8223,21.8708,21.8084,21.8154,311500.0
2012-04-04 15:00:00,31.48,31.53,31.47,31.48,236500.0,21.8084,21.8431,21.8015,21.8084,236500.0
2012-04-04 15:30:00,31.48,31.53,31.43,31.43,709600.0,21.8084,21.8431,21.7738,21.7738,709600.0
2012-04-05 09:30:00,31.32,31.4,31.18,31.2,352100.0,21.6976,21.753,21.6006,21.6144,352100.0
2012-04-05 10:00:00,31.21,31.37,31.2,31.35,226400.0,21.6214,21.7322,21.6144,21.7184,226400.0
2012-04-05 10:30:00,31.35,31.51,31.32,31.51,179100.0,21.7184,21.8292,21.6976,21.8292,179100.0
2012-04-05 11:00:00,31.5,31.55,31.42,31.42,141900.0,21.8223,21.8569,21.7669,21.7669,141900.0
2012-04-05 11:30:00,31.42,31.44,31.36,31.4,122700.0,21.7669,21.7807,21.7253,21.753,122700.0
2012-04-05 12:00:00,31.41,31.41,31.31,31.33,94000.0,21.7599,21.7599,21.6907,21.7045,94000.0
2012-04-05 12:30:00,31.33,31.35,31.27,31.35,84300.0,21.7045,21.7184,21.6629,21.7184,84300.0
2012-04-05 13:00:00,31.35,31.36,31.3,31.33,156200.0,21.7184,21.7253,21.6837,21.7045,156200.0
2012-04-05 13:30:00,31.33,31.36,31.23,31.27,225500.0,21.7045,21.7253,21.6352,21.6629,225500.0
2012-04-05 14:00:00,31.27,31.31,31.23,31.3,168200.0,21.6629,21.6907,21.6352,21.6837,168200.0
2012-04-05 14:30:00,31.31,31.31,31.27,31.3,144200.0,21.6907,21.6907,21.6629,21.6837,144200.0
2012-04-05 15:00:00,31.3,31.3,31.25,31.28,272000.0,21.6837,21.6837,21.6491,21.6699,272000.0
2012-04-05 15:30:00,31.27,31.36,31.27,31.31,487000.0,21.6629,21.7253,21.6629,21.6907,487000.0
2012-04-09 09:30:00,30.91,30.91,30.72,30.74,326000.0,21.4135,21.4135,21.2819,21.2958,326000.0
2012-04-09 10:00:00,30.75,30.8,30.67,30.72,343900.0,21.3027,21.3373,21.2473,21.2819,343900.0
2012-04-09 10:30:00,30.73,30.73,30.65,30.65,260400.0,21.2888,21.2888,21.2334,21.2334,260400.0
2012-04-09 11:00:00,30.65,30.66,30.6,30.65,227000.0,21.2334,21.2404,21.1988,21.2334,227000.0
2012-04-09 11:30:00,30.65,30.68,30.62,30.64,247500.0,21.2334,21.2542,21.2126,21.2265,247500.0
2012-04-09 12:00:00,30.64,30.73,30.64,30.72,337000.0,21.2265,21.2888,21.2265,21.2819,337000.0
2012-04-09 12:30:00,30.72,30.78,30.72,30.78,178700.0,21.2819,21.3235,21.2819,21.3235,178700.0
2012-04-09 13:00:00,30.78,30.81,30.77,30.79,128400.0,21.3235,21.3443,21.3166,21.3304,128400.0
2012-04-09 13:30:00,30.79,30.82,30.73,30.79,180900.0,21.3304,21.3512,21.2888,21.3304,180900.0
2012-04-09 14:00:00,30.8,30.81,30.76,30.78,178800.0,21.3373,21.3443,21.3096,21.3235,178800.0
2012-04-09 14:30:00,30.79,30.84,30.78,30.81,214000.0,21.3304,21.365,21.3235,21.3443,214000.0
2012-04-09 15:00:00,30.81,30.87,30.8,30.82,239700.0,21.3443,21.3858,21.3373,21.3512,239700.0
2012-04-09 15:30:00,30.82,30.9,30.82,30.84,707000.0,21.3512,21.4066,21.3512,21.365,707000.0
2012-04-10 09:30:00,30.82,30.92,30.71,30.83,288400.0,21.3512,21.4205,21.275,21.3581,288400.0
2012-04-10 10:00:00,30.83,30.95,30.76,30.94,357600.0,21.3581,21.4413,21.3096,21.4343,357600.0
2012-04-10 10:30:00,30.95,31.1,30.92,30.98,362700.0,21.4413,21.5452,21.4205,21.462,362700.0
2012-04-10 11:00:00,30.99,31.05,30.93,30.99,319600.0,21.469,21.5105,21.4274,21.469,319600.0
2012-04-10 11:30:00,30.99,31.02,30.87,31.0,359600.0,21.469,21.4897,21.3858,21.4759,359600.0
2012-04-10 12:00:00,31.0,31.04,30.93,30.98,365500.0,21.4759,21.5036,21.4274,21.462,365500.0
2012-04-10 12:30:00,30.98,31.13,30.98,31.05,253700.0,21.462,21.566,21.462,21.5105,253700.0
2012-04-10 13:00:00,31.05,31.05,30.88,30.92,310400.0,21.5105,21.5105,21.3928,21.4205,310400.0
2012-04-10 13:30:00,30.92,30.96,30.86,30.93,126800.0,21.4205,21.4482,21.3789,21.4274,126800.0
2012-04-10 14:00:00,30.93,30.95,30.84,30.9,210900.0,21.4274,21.4413,21.365,21.4066,210900.0
2012-04-10 14:30:00,30.9,30.93,30.8,30.87,213600.0,21.4066,21.4274,21.3373,21.3858,213600.0
2012-04-10 15:00:00,30.87,30.91,30.8,30.88,266500.0,21.3858,21.4135,21.3373,21.3928,266500.0
2012-04-10 15:30:00,30.88,30.94,30.8,30.82,646200.0,21.3928,21.4343,21.3373,21.3512,646200.0
2012-04-11 09:30:00,31.2,31.32,31.03,31.17,277100.0,21.6144,21.6976,21.4967,21.5937,277100.0
2012-04-11 10:00:00,31.17,31.2,31.08,31.1,167400.0,21.5937,21.6144,21.5313,21.5452,167400.0
2012-04-11 10:30:00,31.11,31.13,30.99,31.01,187200.0,21.5521,21.566,21.469,21.4828,187200.0
2012-04-11 11:00:00,31.01,31.03,30.9,30.91,181800.0,21.4828,21.4967,21.4066,21.4135,181800.0
2012-04-11 11:30:00,30.91,30.97,30.82,30.84,177000.0,21.4135,21.4551,21.3512,21.365,177000.0
2012-04-11 12:00:00,30.84,30.94,30.82,30.92,190200.0,21.365,21.4343,21.3512,21.4205,190200.0
2012-04-11 12:30:00,30.92,31.0,30.92,31.0,101800.0,21.4205,21.4759,21.4205,21.4759,101800.0
2012-04-11 13:00:00,30.99,31.0,30.9,30.95,212000.0,21.469,21.4759,21.4066,21.4413,212000.0
2012-04-11 13:30:00,30.96,31.04,30.95,31.0,155200.0,21.4482,21.5036,21.4413,21.4759,155200.0
2012-04-11 14:00:00,31.0,31.08,30.93,31.02,157700.0,21.4759,21.5313,21.4274,21.4897,157700.0
2012-04-11 14:30:00,31.01,31.03,30.98,30.99,135900.0,21.4828,21.4967,21.462,21.469,135900.0
2012-04-11 15:00:00,30.99,31.04,30.96,31.02,212500.0,21.469,21.5036,21.4482,21.4897,212500.0
2012-04-11 15:30:00,31.02,31.05,30.98,31.0,588300.0,21.4897,21.5105,21.462,21.4759,588300.0
2012-04-12 09:30:00,30.96,31.06,30.73,30.88,271000.0,21.4482,21.5175,21.2888,21.3928,271000.0
2012-04-12 10:00:00,30.89,30.96,30.83,30.86,294700.0,21.3997,21.4482,21.3581,21.3789,294700.0
2012-04-12 10:30:00,30.86,31.01,30.86,30.96,216400.0,21.3789,21.4828,21.3789,21.4482,216400.0
2012-04-12 11:00:00,30.96,31.05,30.95,30.95,136400.0,21.4482,21.5105,21.4413,21.4413,136400.0
2012-04-12 11:30:00,30.95,30.95,30.9,30.93,93400.0,21.4413,21.4413,21.4066,21.4274,93400.0
2012-04-12 12:00:00,30.92,31.0,30.92,30.98,156400.0,21.4205,21.4759,21.4205,21.462,156400.0
2012-04-12 12:30:00,30.98,31.1,30.97,31.08,117800.0,21.462,21.5452,21.4551,21.5313,117800.0
2012-04-12 13:00:00,31.08,31.11,31.05,31.05,114900.0,21.5313,21.5521,21.5105,21.5105,114900.0
2012-04-12 13:30:00,31.05,31.06,31.0,31.04,67300.0,21.5105,21.5175,21.4759,21.5036,67300.0
2012-04-12 14:00:00,31.03,31.08,31.02,31.07,213800.0,21.4967,21.5313,21.4897,21.5244,213800.0
2012-04-12 14:30:00,31.06,31.08,31.03,31.03,165000.0,21.5175,21.5313,21.4967,21.4967,165000.0
2012-04-12 15:00:00,31.04,31.05,30.99,31.04,147900.0,21.5036,21.5105,21.469,21.5036,147900.0
2012-04-12 15:30:00,31.04,31.11,31.02,31.09,352400.0,21.5036,21.5521,21.4897,21.5382,352400.0
2012-04-13 09:30:00,31.0,31.14,30.88,30.88,481200.0,21.4759,21.5729,21.3928,21.3928,481200.0
2012-04-13 10:00:00,30.88,31.0,30.78,30.86,309300.0,21.3928,21.4759,21.3235,21.3789,309300.0
2012-04-13 10:30:00,30.86,30.91,30.79,30.81,242400.0,21.3789,21.4135,21.3304,21.3443,242400.0
2012-04-13 11:00:00,30.81,30.95,30.81,30.94,198900.0,21.3443,21.4413,21.3443,21.4343,198900.0
2012-04-13 11:30:00,30.93,31.04,30.92,31.0,161400.0,21.4274,21.5036,21.4205,21.4759,161400.0
2012-04-13 12:00:00,31.01,31.05,30.99,31.0,119400.0,21.4828,21.5105,21.469,21.4759,119400.0
2012-04-13 12:30:00,31.0,31.06,30.98,31.02,151500.0,21.4759,21.5175,21.462,21.4897,151500.0
2012-04-13 13:00:00,31.01,31.01,30.97,30.99,160600.0,21.4828,21.4828,21.4551,21.469,160600.0
2012-04-13 13:30:00,30.98,31.02,30.95,30.96,96100.0,21.462,21.4897,21.4413,21.4482,96100.0
2012-04-13 14:00:00,30.96,30.98,30.93,30.93,176700.0,21.4482,21.462,21.4274,21.4274,176700.0
2012-04-13 14:30:00,30.93,30.95,30.88,30.89,176300.0,21.4274,21.4413,21.3928,21.3997,176300.0
2012-04-13 15:00:00,30.88,30.92,30.86,30.87,281600.0,21.3928,21.4205,21.3789,21.3858,281600.0
2012-04-13 15:30:00,30.87,30.9,30.73,30.75,703700.0,21.3858,21.4066,21.2888,21.3027,703700.0
2012-04-16 09:30:00,30.94,30.97,30.83,30.88,225500.0,21.4343,21.4551,21.3581,21.3928,225500.0
2012-04-16 10:00:00,30.88,30.9,30.79,30.84,216300.0,21.3928,21.4066,21.3304,21.365,216300.0
2012-04-16 10:30:00,30.84,30.98,30.79,30.98,173500.0,21.365,21.462,21.3304,21.462,173500.0
2012-04-16 11:00:00,30.97,31.02,30.92,31.0,124900.0,21.4551,21.4897,21.4205,21.4759,124900.0
2012-04-16 11:30:00,31.0,31.06,30.95,31.05,182800.0,21.4759,21.5175,21.4413,21.5105,182800.0
2012-04-16 12:00:00,31.04,31.1,30.98,31.0,140700.0,21.5036,21.5452,21.462,21.4759,140700.0
2012-04-16 12:30:00,31.01,31.02,30.91,30.95,372800.0,21.4828,21.4897,21.4135,21.4413,372800.0
2012-04-16 13:00:00,30.95,30.96,30.87,30.88,193300.0,21.4413,21.4482,21.3858,21.3928,193300.0
2012-04-16 13:30:00,30.88,31.0,30.87,30.97,209900.0,21.3928,21.4759,21.3858,21.4551,209900.0
2012-04-16 14:00:00,30.98,31.0,30.93,30.94,176200.0,21.462,21.4759,21.4274,21.4343,176200.0
2012-04-16 14:30:00,30.95,30.99,30.87,30.9,251000.0,21.4413,21.469,21.3858,21.4066,251000.0
2012-04-16 15:00:00,30.91,30.96,30.82,30.85,314100.0,21.4135,21.4482,21.3512,21.372,314100.0
2012-04-16 15:30:00,30.86,30.89,30.75,30.77,881500.0,21.3789,21.3997,21.3027,21.3166,881500.0
2012-04-17 09:30:00,31.0,31.0,30.78,30.82,295800.0,21.4759,21.4759,21.3235,21.3512,295800.0
2012-04-17 10:00:00,30.82,31.0,30.76,31.0,349800.0,21.3512,21.4759,21.3096,21.4759,349800.0
2012-04-17 10:30:00,31.0,31.09,30.97,30.98,196100.0,21.4759,21.5382,21.4551,21.462,196100.0
2012-04-17 11:00:00,30.98,31.03,30.94,30.99,325200.0,21.462,21.4967,21.4343,21.469,325200.0
2012-04-17 11:30:00,30.99,31.08,30.99,31.06,157200.0,21.469,21.5313,21.469,21.5175,157200.0
2012-04-17 12:00:00,31.06,31.18,31.05,31.16,283100.0,21.5175,21.6006,21.5105,21.5867,283100.0
2012-04-17 12:30:00,31.16,31.2,31.09,31.1,247500.0,21.5867,21.6144,21.5382,21.5452,247500.0
2012-04-17 13:00:00,31.1,31.24,31.09,31.24,111400.0,21.5452,21.6422,21.5382,21.6422,111400.0
2012-04-17 13:30:00,31.23,31.27,31.19,31.21,163900.0,21.6352,21.6629,21.6075,21.6214,163900.0
2012-04-17 14:00:00,31.22,31.32,31.19,31.3,296300.0,21.6283,21.6976,21.6075,21.6837,296300.0
2012-04-17 14:30:00,31.31,31.33,31.25,31.32,166900.0,21.6907,21.7045,21.6491,21.6976,166900.0
2012-04-17 15:00:00,31.32,31.32,31.24,31.3,260400.0,21.6976,21.6976,21.6422,21.6837,260400.0
2012-04-17 15:30:00,31.3,31.3,31.2,31.2,481000.0,21.6837,21.6837,21.6144,21.6144,481000.0
2012-04-18 09:30:00,31.01,31.01,30.64,30.78,725100.0,21.4828,21.4828,21.2265,21.3235,725100.0
2012-04-18 10:00:00,30.78,30.89,30.75,30.81,219700.0,21.3235,21.3997,21.3027,21.3443,219700.0
2012-04-18 10:30:00,30.81,30.88,30.76,30.78,161700.0,21.3443,21.3928,21.3096,21.3235,161700.0
2012-04-18 11:00:00,30.78,30.87,30.69,30.87,202800.0,21.3235,21.3858,21.2611,21.3858,202800.0
2012-04-18 11:30:00,30.87,30.91,30.86,30.91,159800.0,21.3858,21.4135,21.3789,21.4135,159800.0
2012-04-18 12:00:00,30.9,30.95,30.83,30.84,234700.0,21.4066,21.4413,21.3581,21.365,234700.0
2012-04-18 12:30:00,30.85,30.92,30.84,30.86,156000.0,21.372,21.4205,21.365,21.3789,156000.0
2012-04-18 13:00:00,30.86,30.94,30.85,30.87,164300.0,21.3789,21.4343,21.372,21.3858,164300.0
2012-04-18 13:30:00,30.88,30.88,30.8,30.8,154000.0,21.3928,21.3928,21.3373,21.3373,154000.0
2012-04-18 14:00:00,30.8,30.9,30.79,30.86,165400.0,21.3373,21.4066,21.3304,21.3789,165400.0
2012-04-18 14:30:00,30.87,30.87,30.79,30.79,306200.0,21.3858,21.3858,21.3304,21.3304,306200.0
2012-04-18 15:00:00,30.8,30.89,30.8,30.83,286200.0,21.3373,21.3997,21.3373,21.3581,286200.0
2012-04-18 15:30:00,30.84,30.96,30.84,30.91,568500.0,21.365,21.4482,21.365,21.4135,568500.0
2012-04-19 09:30:00,30.89,30.93,30.77,30.81,403600.0,21.3997,21.4274,21.3166,21.3443,403600.0
2012-04-19 10:00:00,30.81,30.83,30.74,30.75,201600.0,21.3443,21.3581,21.2958,21.3027,201600.0
2012-04-19 10:30:00,30.76,30.96,30.75,30.94,214300.0,21.3096,21.4482,21.3027,21.4343,214300.0
2012-04-19 11:00:00,30.94,30.98,30.8,30.8,222200.0,21.4343,21.462,21.3373,21.3373,222200.0
2012-04-19 11:30:00,30.8,30.83,30.75,30.83,142600.0,21.3373,21.3581,21.3027,21.3581,142600.0
2012-04-19 12:00:00,30.83,30.83,30.73,30.77,154400.0,21.3581,21.3581,21.2888,21.3166,154400.0
2012-04-19 12:30:00,30.76,30.83,30.75,30.8,165600.0,21.3096,21.3581,21.3027,21.3373,165600.0
2012-04-19 13:00:00,30.79,30.83,30.69,30.7,224800.0,21.3304,21.3581,21.2611,21.2681,224800.0
2012-04-19 13:30:00,30.7,30.75,30.65,30.67,149400.0,21.2681,21.3027,21.2334,21.2473,149400.0
2012-04-19 14:00:00,30.67,30.71,30.6,30.6,154600.0,21.2473,21.275,21.1988,21.1988,154600.0
2012-04-19 14:30:00,30.6,30.62,30.51,30.57,193700.0,21.1988,21.2126,21.1364,21.178,193700.0
2012-04-19 15:00:00,30.57,30.62,30.52,30.62,224300.0,21.178,21.2126,21.1434,21.2126,224300.0
2012-04-19 15:30:00,30.62,30.75,30.6,30.68,540200.0,21.2126,21.3027,21.1988,21.2542,540200.0
2012-04-20 09:30:00,30.75,30.79,30.53,30.61,819000.0,21.3027,21.3304,21.1503,21.2057,819000.0
2012-04-20 10:00:00,30.61,30.62,30.53,30.58,535800.0,21.2057,21.2126,21.1503,21.1849,535800.0
2012-04-20 10:30:00,30.58,30.67,30.57,30.6,374500.0,21.1849,21.2473,21.178,21.1988,374500.0
2012-04-20 11:00:00,30.6,30.62,30.54,30.6,246200.0,21.1988,21.2126,21.1572,21.1988,246200.0
2012-04-20 11:30:00,30.6,30.72,30.58,30.7,399700.0,21.1988,21.2819,21.1849,21.2681,399700.0
2012-04-20 12:00:00,30.7,30.81,30.68,30.81,120000.0,21.2681,21.3443,21.2542,21.3443,120000.0
2012-04-20 12:30:00,30.81,30.89,30.74,30.84,219500.0,21.3443,21.3997,21.2958,21.365,219500.0
2012-04-20 13:00:00,30.84,30.88,30.78,30.81,127200.0,21.365,21.3928,21.3235,21.3443,127200.0
2012-04-20 13:30:00,30.81,30.83,30.77,30.8,201400.0,21.3443,21.3581,21.3166,21.3373,201400.0
2012-04-20 14:00:00,30.8,30.83,30.77,30.8,165900.0,21.3373,21.3581,21.3166,21.3373,165900.0
2012-04-20 14:30:00,30.8,30.81,30.73,30.74,131400.0,21.3373,21.3443,21.2888,21.2958,131400.0
2012-04-20 15:00:00,30.74,30.79,30.67,30.67,383100.0,21.2958,21.3304,21.2473,21.2473,383100.0
2012-04-20 15:30:00,30.68,30.74,30.66,30.71,677300.0,21.2542,21.2958,21.2404,21.275,677300.0
2012-04-23 09:30:00,30.42,30.47,30.27,30.28,275400.0,21.0741,21.1087,20.9702,20.9771,275400.0
2012-04-23 10:00:00,30.29,30.29,30.14,30.27,500200.0,20.984,20.984,20.8801,20.9702,500200.0
2012-04-23 10:30:00,30.27,30.31,30.2,30.23,362500.0,20.9702,20.9979,20.9217,20.9425,362500.0
2012-04-23 11:00:00,30.23,30.29,30.22,30.25,264800.0,20.9425,20.984,20.9355,20.9563,264800.0
2012-04-23 11:30:00,30.25,30.33,30.25,30.3,165000.0,20.9563,21.0117,20.9563,20.991,165000.0
2012-04-23 12:00:00,30.3,30.36,30.3,30.33,181000.0,20.991,21.0325,20.991,21.0117,181000.0
2012-04-23 12:30:00,30.33,30.36,30.29,30.36,227900.0,21.0117,21.0325,20.984,21.0325,227900.0
2012-04-23 13:00:00,30.36,30.43,30.36,30.38,188300.0,21.0325,21.081,21.0325,21.0464,188300.0
2012-04-23 13:30:00,30.4,30.41,30.37,30.4,138300.0,21.0602,21.0672,21.0394,21.0602,138300.0
2012-04-23 14:00:00,30.4,30.45,30.33,30.43,240000.0,21.0602,21.0949,21.0117,21.081,240000.0
2012-04-23 14:30:00,30.43,30.47,30.42,30.42,226400.0,21.081,21.1087,21.0741,21.0741,226400.0
2012-04-23 15:00:00,30.42,30.45,30.35,30.39,288200.0,21.0741,21.0949,21.0256,21.0533,288200.0
2012-04-23 15:30:00,30.38,30.46,30.35,30.41,796500.0,21.0464,21.1018,21.0256,21.0672,796500.0
2012-04-24 09:30:00,30.48,30.82,30.37,30.8,296000.0,21.1157,21.3512,21.0394,21.3373,296000.0
2012-04-24 10:00:00,30.8,30.95,30.77,30.81,318100.0,21.3373,21.4413,21.3166,21.3443,318100.0
2012-04-24 10:30:00,30.81,30.99,30.81,30.98,222100.0,21.3443,21.469,21.3443,21.462,222100.0
2012-04-24 11:00:00,30.97,31.08,30.95,31.03,398600.0,21.4551,21.5313,21.4413,21.4967,398600.0
2012-04-24 11:30:00,31.04,31.07,30.96,31.05,162000.0,21.5036,21.5244,21.4482,21.5105,162000.0
2012-04-24 12:00:00,31.04,31.11,30.99,31.03,249300.0,21.5036,21.5521,21.469,21.4967,249300.0
2012-04-24 12:30:00,31.02,31.03,30.92,30.96,212400.0,21.4897,21.4967,21.4205,21.4482,212400.0
2012-04-24 13:00:00,30.96,31.0,30.95,31.0,152200.0,21.4482,21.4759,21.4413,21.4759,152200.0
2012-04-24 13:30:00,31.0,31.03,30.89,30.9,172200.0,21.4759,21.4967,21.3997,21.4066,172200.0
2012-04-24 14:00:00,30.89,30.91,30.88,30.9,110100.0,21.3997,21.4135,21.3928,21.4066,110100.0
2012-04-24 14:30:00,30.89,30.96,30.87,30.96,160800.0,21.3997,21.4482,21.3858,21.4482,160800.0
2012-04-24 15:00:00,30.95,30.99,30.91,30.93,213200.0,21.4413,21.469,21.4135,21.4274,213200.0
2012-04-24 15:30:00,30.93,31.0,30.93,30.95,774000.0,21.4274,21.4759,21.4274,21.4413,774000.0
2012-04-25 09:30:00,31.18,31.18,31.0,31.09,303900.0,21.6006,21.6006,21.4759,21.5382,303900.0
2012-04-25 10:00:00,31.09,31.16,31.07,31.09,261600.0,21.5382,21.5867,21.5244,21.5382,261600.0
2012-04-25 10:30:00,31.1,31.1,30.84,30.85,274400.0,21.5452,21.5452,21.365,21.372,274400.0
2012-04-25 11:00:00,30.85,30.96,30.82,30.95,227700.0,21.372,21.4482,21.3512,21.4413,227700.0
2012-04-25 11:30:00,30.96,30.96,30.88,30.93,129300.0,21.4482,21.4482,21.3928,21.4274,129300.0
2012-04-25 12:00:00,30.92,30.93,30.85,30.87,155200.0,21.4205,21.4274,21.372,21.3858,155200.0
2012-04-25 12:30:00,30.88,30.9,30.8,30.89,115300.0,21.3928,21.4066,21.3373,21.3997,115300.0
2012-04-25 13:00:00,30.89,30.91,30.87,30.89,104200.0,21.3997,21.4135,21.3858,21.3997,104200.0
2012-04-25 13:30:00,30.9,30.93,30.86,30.87,147900.0,21.4066,21.4274,21.3789,21.3858,147900.0
2012-04-25 14:00:00,30.87,30.93,30.79,30.85,229600.0,21.3858,21.4274,21.3304,21.372,229600.0
2012-04-25 14:30:00,30.86,30.87,30.78,30.86,274700.0,21.3789,21.3858,21.3235,21.3789,274700.0
2012-04-25 15:00:00,30.86,30.89,30.78,30.84,180600.0,21.3789,21.3997,21.3235,21.365,180600.0
2012-04-25 15:30:00,30.83,30.92,30.82,30.9,415900.0,21.3581,21.4205,21.3512,21.4066,415900.0
2012-04-26 09:30:00,30.74,30.77,30.52,30.66,228300.0,21.2958,21.3166,21.1434,21.2404,228300.0
2012-04-26 10:00:00,30.66,30.85,30.65,30.85,138800.0,21.2404,21.372,21.2334,21.372,138800.0
2012-04-26 10:30:00,30.84,30.88,30.78,30.86,133600.0,21.365,21.3928,21.3235,21.3789,133600.0
2012-04-26 11:00:00,30.85,30.98,30.84,30.93,414700.0,21.372,21.462,21.365,21.4274,414700.0
2012-04-26 11:30:00,30.93,31.05,30.92,30.99,220700.0,21.4274,21.5105,21.4205,21.469,220700.0
2012-04-26 12:00:00,30.98,31.01,30.95,30.98,183400.0,21.462,21.4828,21.4413,21.462,183400.0
2012-04-26 12:30:00,30.98,30.98,30.88,30.92,148600.0,21.462,21.462,21.3928,21.4205,148600.0
2012-04-26 13:00:00,30.92,30.99,30.88,30.98,166600.0,21.4205,21.469,21.3928,21.462,166600.0
2012-04-26 13:30:00,30.98,31.04,30.95,31.0,169800.0,21.462,21.5036,21.4413,21.4759,169800.0
2012-04-26 14:00:00,31.0,31.03,30.96,31.01,262700.0,21.4759,21.4967,21.4482,21.4828,262700.0
2012-04-26 14:30:00,31.01,31.02,30.95,31.0,209200.0,21.4828,21.4897,21.4413,21.4759,209200.0
2012-04-26 15:00:00,31.0,31.05,30.96,31.04,275600.0,21.4759,21.5105,21.4482,21.5036,275600.0
2012-04-26 15:30:00,31.04,31.06,30.98,31.03,701300.0,21.5036,21.5175,21.462,21.4967,701300.0
2012-04-27 09:30:00,31.17,31.24,31.05,31.14,170400.0,21.5937,21.6422,21.5105,21.5729,170400.0
2012-04-27 10:00:00,31.14,31.14,30.99,31.05,145000.0,21.5729,21.5729,21.469,21.5105,145000.0
2012-04-27 10:30:00,31.07,31.12,31.0,31.07,159800.0,21.5244,21.559,21.4759,21.5244,159800.0
2012-04-27 11:00:00,31.07,31.09,30.98,31.03,183000.0,21.5244,21.5382,21.462,21.4967,183000.0
2012-04-27 11:30:00,31.02,31.04,30.92,30.92,174600.0,21.4897,21.5036,21.4205,21.4205,174600.0
2012-04-27 12:00:00,30.93,31.04,30.93,31.0,104200.0,21.4274,21.5036,21.4274,21.4759,104200.0
2012-04-27 12:30:00,30.99,31.0,30.89,30.97,109000.0,21.469,21.4759,21.3997,21.4551,109000.0
2012-04-27 13:00:00,30.97,31.05,30.97,31.03,109800.0,21.4551,21.5105,21.4551,21.4967,109800.0
2012-04-27 13:30:00,31.03,31.13,31.03,31.05,70600.0,21.4967,21.566,21.4967,21.5105,70600.0
2012-04-27 14:00:00,31.05,31.07,31.01,31.05,65800.0,21.5105,21.5244,21.4828,21.5105,65800.0
2012-04-27 14:30:00,31.05,31.07,31.0,31.07,110900.0,21.5105,21.5244,21.4759,21.5244,110900.0
2012-04-27 15:00:00,31.07,31.09,31.03,31.07,242600.0,21.5244,21.5382,21.4967,21.5244,242600.0
2012-04-27 15:30:00,31.07,31.08,31.02,31.07,486800.0,21.5244,21.5313,21.4897,21.5244,486800.0
2012-04-30 09:30:00,31.08,31.08,30.81,30.93,193800.0,21.5313,21.5313,21.3443,21.4274,193800.0
2012-04-30 10:00:00,30.93,31.02,30.91,30.99,199500.0,21.4274,21.4897,21.4135,21.469,199500.0
2012-04-30 10:30:00,30.98,30.98,30.86,30.91,167200.0,21.462,21.462,21.3789,21.4135,167200.0
2012-04-30 11:00:00,30.91,30.99,30.88,30.95,276200.0,21.4135,21.469,21.3928,21.4413,276200.0
2012-04-30 11:30:00,30.95,30.97,30.85,30.9,173000.0,21.4413,21.4551,21.372,21.4066,173000.0
2012-04-30 12:00:00,30.91,30.95,30.87,30.89,189200.0,21.4135,21.4413,21.3858,21.3997,189200.0
2012-04-30 12:30:00,30.89,30.89,30.78,30.79,202400.0,21.3997,21.3997,21.3235,21.3304,202400.0
2012-04-30 13:00:00,30.79,30.91,30.79,30.81,243500.0,21.3304,21.4135,21.3304,21.3443,243500.0
2012-04-30 13:30:00,30.82,30.83,30.73,30.79,262900.0,21.3512,21.3581,21.2888,21.3304,262900.0
2012-04-30 14:00:00,30.79,30.8,30.7,30.7,282300.0,21.3304,21.3373,21.2681,21.2681,282300.0
2012-04-30 14:30:00,30.71,30.77,30.69,30.76,262200.0,21.275,21.3166,21.2611,21.3096,262200.0
2012-04-30 15:00:00,30.76,30.79,30.74,30.78,279600.0,21.3096,21.3304,21.2958,21.3235,279600.0
2012-04-30 15:30:00,30.78,30.83,30.78,30.82,682300.0,21.3235,21.3581,21.3235,21.3512,682300.0
2012-05-01 09:30:00,31.34,32.64,30.98,32.49,1688900.0,21.7114,22.612,21.462,22.5081,1688900.0
2012-05-01 10:00:00,32.5,32.63,32.27,32.53,1231600.0,22.515,22.6051,22.3557,22.5358,1231600.0
2012-05-01 10:30:00,32.53,32.92,32.39,32.89,1251000.0,22.5358,22.806,22.4388,22.7852,1251000.0
2012-05-01 11:00:00,32.88,33.19,32.87,33.18,1283400.0,22.7783,22.9931,22.7714,22.9861,1283400.0
2012-05-01 11:30:00,33.17,33.25,32.69,32.8,823800.0,22.9792,23.0346,22.6467,22.7229,823800.0
2012-05-01 12:00:00,32.8,33.08,32.8,33.02,423700.0,22.7229,22.9169,22.7229,22.8753,423700.0
2012-05-01 12:30:00,33.02,33.04,32.63,32.65,724200.0,22.8753,22.8891,22.6051,22.619,724200.0
2012-05-01 13:00:00,32.64,32.76,32.58,32.76,563800.0,22.612,22.6952,22.5705,22.6952,563800.0
2012-05-01 13:30:00,32.77,32.84,32.73,32.76,282600.0,22.7021,22.7506,22.6744,22.6952,282600.0
2012-05-01 14:00:00,32.75,32.92,32.75,32.9,541200.0,22.6882,22.806,22.6882,22.7922,541200.0
2012-05-01 14:30:00,32.9,33.08,32.9,33.03,511200.0,22.7922,22.9169,22.7922,22.8822,511200.0
2012-05-01 15:00:00,33.04,33.18,33.01,33.15,794500.0,22.8891,22.9861,22.8684,22.9654,794500.0
2012-05-01 15:30:00,33.15,33.3,33.02,33.02,2024600.0,22.9654,23.0693,22.8753,22.8753,2024600.0
2012-05-02 09:30:00,33.22,33.22,32.9,33.1,584600.0,23.0138,23.0138,22.7922,22.9307,584600.0
2012-05-02 10:00:00,33.09,33.09,32.82,32.88,455100.0,22.9238,22.9238,22.7367,22.7783,455100.0
2012-05-02 10:30:00,32.88,32.96,32.86,32.9,407600.0,22.7783,22.8337,22.7644,22.7922,407600.0
2012-05-02 11:00:00,32.9,33.0,32.89,32.97,465800.0,22.7922,22.8614,22.7852,22.8407,465800.0
2012-05-02 11:30:00,32.97,33.0,32.86,32.91,305400.0,22.8407,22.8614,22.7644,22.7991,305400.0
2012-05-02 12:00:00,32.91,33.0,32.91,32.98,205600.0,22.7991,22.8614,22.7991,22.8476,205600.0
2012-05-02 12:30:00,32.99,33.0,32.88,32.94,288500.0,22.8545,22.8614,22.7783,22.8199,288500.0
2012-05-02 13:00:00,32.94,32.98,32.9,32.91,116200.0,22.8199,22.8476,22.7922,22.7991,116200.0
2012-05-02 13:30:00,32.9,33.0,32.9,32.98,187100.0,22.7922,22.8614,22.7922,22.8476,187100.0
2012-05-02 14:00:00,32.98,32.98,32.88,32.93,371600.0,22.8476,22.8476,22.7783,22.8129,371600.0
2012-05-02 14:30:00,32.93,32.94,32.89,32.91,392600.0,22.8129,22.8199,22.7852,22.7991,392600.0
2012-05-02 15:00:00,32.91,32.93,32.89,32.9,249400.0,22.7991,22.8129,22.7852,22.7922,249400.0
2012-05-02 15:30:00,32.91,32.94,32.9,32.94,839900.0,22.7991,22.8199,22.7922,22.8199,839900.0
2012-05-03 09:30:00,32.96,33.09,32.89,32.91,255800.0,22.8337,22.9238,22.7852,22.7991,255800.0
2012-05-03 10:00:00,32.91,32.91,32.78,32.87,228500.0,22.7991,22.7991,22.709,22.7714,228500.0
2012-05-03 10:30:00,32.88,32.91,32.79,32.86,170900.0,22.7783,22.7991,22.716,22.7644,170900.0
2012-05-03 11:00:00,32.85,32.92,32.84,32.87,164400.0,22.7575,22.806,22.7506,22.7714,164400.0
2012-05-03 11:30:00,32.88,32.9,32.74,32.75,129800.0,22.7783,22.7922,22.6813,22.6882,129800.0
2012-05-03 12:00:00,32.76,32.85,32.73,32.84,234400.0,22.6952,22.7575,22.6744,22.7506,234400.0
2012-05-03 12:30:00,32.83,32.84,32.77,32.77,98300.0,22.7437,22.7506,22.7021,22.7021,98300.0
2012-05-03 13:00:00,32.77,32.81,32.7,32.7,145800.0,22.7021,22.7298,22.6536,22.6536,145800.0
2012-05-03 13:30:00,32.7,32.7,32.51,32.56,314800.0,22.6536,22.6536,22.522,22.5566,314800.0
2012-05-03 14:00:00,32.55,32.58,32.5,32.54,258500.0,22.5497,22.5705,22.515,22.5428,258500.0
2012-05-03 14:30:00,32.53,32.57,32.48,32.54,276700.0,22.5358,22.5635,22.5012,22.5428,276700.0
2012-05-03 15:00:00,32.54,32.61,32.51,32.52,415900.0,22.5428,22.5913,22.522,22.5289,415900.0
2012-05-03 15:30:00,32.52,32.59,32.51,32.55,708600.0,22.5289,22.5774,22.522,22.5497,708600.0
2012-05-04 09:30:00,32.4,32.65,32.4,32.49,380300.0,22.4458,22.619,22.4458,22.5081,380300.0
2012-05-04 10:00:00,32.5,32.5,32.31,32.43,231500.0,22.515,22.515,22.3834,22.4666,231500.0
2012-05-04 10:30:00,32.43,32.44,32.3,32.34,202000.0,22.4666,22.4735,22.3765,22.4042,202000.0
2012-05-04 11:00:00,32.35,32.35,32.23,32.26,182200.0,22.4111,22.4111,22.328,22.3488,182200.0
2012-05-04 11:30:00,32.26,32.27,32.12,32.15,193400.0,22.3488,22.3557,22.2518,22.2726,193400.0
2012-05-04 12:00:00,32.14,32.17,32.04,32.1,249300.0,22.2657,22.2864,22.1964,22.2379,249300.0
2012-05-04 12:30:00,32.1,32.13,32.02,32.13,151200.0,22.2379,22.2587,22.1825,22.2587,151200.0
2012-05-04 13:00:00,32.13,32.22,32.1,32.14,185200.0,22.2587,22.3211,22.2379,22.2657,185200.0
2012-05-04 13:30:00,32.14,32.26,32.13,32.24,144100.0,22.2657,22.3488,22.2587,22.3349,144100.0
2012-05-04 14:00:00,32.23,32.23,32.17,32.23,146600.0,22.328,22.328,22.2864,22.328,146600.0
2012-05-04 14:30:00,32.23,32.33,32.19,32.32,293300.0,22.328,22.3973,22.3003,22.3904,293300.0
2012-05-04 15:00:00,32.32,32.36,32.27,32.29,272300.0,22.3904,22.4181,22.3557,22.3696,272300.0
2012-05-04 15:30:00,32.29,32.31,32.23,32.23,517500.0,22.3696,22.3834,22.328,22.328,517500.0
2012-05-07 09:30:00,31.91,32.55,31.91,32.55,516900.0,22.1063,22.5497,22.1063,22.5497,516900.0
2012-05-07 10:00:00,32.55,32.59,32.4,32.42,308200.0,22.5497,22.5774,22.4458,22.4596,308200.0
2012-05-07 10:30:00,32.42,32.57,32.41,32.54,322600.0,22.4596,22.5635,22.4527,22.5428,322600.0
2012-05-07 11:00:00,32.53,32.67,32.5,32.58,221000.0,22.5358,22.6328,22.515,22.5705,221000.0
2012-05-07 11:30:00,32.58,32.6,32.51,32.52,171100.0,22.5705,22.5843,22.522,22.5289,171100.0
2012-05-07 12:00:00,32.52,32.61,32.52,32.57,238900.0,22.5289,22.5913,22.5289,22.5635,238900.0
2012-05-07 12:30:00,32.57,32.58,32.48,32.55,220500.0,22.5635,22.5705,22.5012,22.5497,220500.0
2012-05-07 13:00:00,32.55,32.64,32.55,32.6,152800.0,22.5497,22.612,22.5497,22.5843,152800.0
2012-05-07 13:30:00,32.59,32.68,32.58,32.59,237200.0,22.5774,22.6397,22.5705,22.5774,237200.0
2012-05-07 14:00:00,32.58,32.62,32.53,32.54,180900.0,22.5705,22.5982,22.5358,22.5428,180900.0
2012-05-07 14:30:00,32.53,32.61,32.49,32.58,359600.0,22.5358,22.5913,22.5081,22.5705,359600.0
2012-05-07 15:00:00,32.58,32.63,32.5,32.52,308800.0,22.5705,22.6051,22.515,22.5289,308800.0
2012-05-07 15:30:00,32.52,32.65,32.51,32.58,739600.0,22.5289,22.619,22.522,22.5705,739600.0
2012-05-08 09:30:00,32.47,32.94,32.44,32.93,496800.0,22.4943,22.8199,22.4735,22.8129,496800.0
2012-05-08 10:00:00,32.93,32.94,32.81,32.82,479400.0,22.8129,22.8199,22.7298,22.7367,479400.0
2012-05-08 10:30:00,32.82,32.88,32.75,32.87,446300.0,22.7367,22.7783,22.6882,22.7714,446300.0
2012-05-08 11:00:00,32.87,32.87,32.69,32.73,635400.0,22.7714,22.7714,22.6467,22.6744,635400.0
2012-05-08 11:30:00,32.73,32.93,32.73,32.92,587100.0,22.6744,22.8129,22.6744,22.806,587100.0
2012-05-08 12:00:00,32.92,32.94,32.85,32.87,547600.0,22.806,22.8199,22.7575,22.7714,547600.0
2012-05-08 12:30:00,32.87,32.9,32.82,32.86,263600.0,22.7714,22.7922,22.7367,22.7644,263600.0
2012-05-08 13:00:00,32.86,32.94,32.86,32.94,461900.0,22.7644,22.8199,22.7644,22.8199,461900.0
2012-05-08 13:30:00,32.95,33.08,32.95,33.05,534800.0,22.8268,22.9169,22.8268,22.8961,534800.0
2012-05-08 14:00:00,33.06,33.08,32.92,32.94,220500.0,22.903,22.9169,22.806,22.8199,220500.0
2012-05-08 14:30:00,32.95,32.96,32.84,32.85,398800.0,22.8268,22.8337,22.7506,22.7575,398800.0
2012-05-08 15:00:00,32.85,32.95,32.83,32.86,682800.0,22.7575,22.8268,22.7437,22.7644,682800.0
2012-05-08 15:30:00,32.86,33.03,32.85,32.97,1457000.0,22.7644,22.8822,22.7575,22.8407,1457000.0
2012-05-09 09:30:00,32.64,32.65,32.37,32.43,530900.0,22.612,22.619,22.425,22.4666,530900.0
2012-05-09 10:00:00,32.42,32.6,32.4,32.42,531700.0,22.4596,22.5843,22.4458,22.4596,531700.0
2012-05-09 10:30:00,32.43,32.63,32.42,32.48,336300.0,22.4666,22.6051,22.4596,22.5012,336300.0
2012-05-09 11:00:00,32.48,32.7,32.45,32.67,312100.0,22.5012,22.6536,22.4804,22.6328,312100.0
2012-05-09 11:30:00,32.66,32.74,32.58,32.61,244900.0,22.6259,22.6813,22.5705,22.5913,244900.0
2012-05-09 12:00:00,32.61,32.65,32.56,32.62,227300.0,22.5913,22.619,22.5566,22.5982,227300.0
2012-05-09 12:30:00,32.61,32.65,32.52,32.65,174800.0,22.5913,22.619,22.5289,22.619,174800.0
2012-05-09 13:00:00,32.65,32.92,32.65,32.83,390800.0,22.619,22.806,22.619,22.7437,390800.0
2012-05-09 13:30:00,32.83,33.0,32.82,32.93,249900.0,22.7437,22.8614,22.7367,22.8129,249900.0
2012-05-09 14:00:00,32.93,32.95,32.86,32.92,396300.0,22.8129,22.8268,22.7644,22.806,396300.0
2012-05-09 14:30:00,32.92,32.94,32.76,32.76,252200.0,22.806,22.8199,22.6952,22.6952,252200.0
2012-05-09 15:00:00,32.77,32.77,32.65,32.69,254000.0,22.7021,22.7021,22.619,22.6467,254000.0
2012-05-09 15:30:00,32.69,32.85,32.67,32.68,996600.0,22.6467,22.7575,22.6328,22.6397,996600.0
2012-05-10 09:30:00,32.99,33.33,32.77,33.32,1077400.0,22.8545,23.09,22.7021,23.0831,1077400.0
2012-05-10 10:00:00,33.31,33.59,33.31,33.58,1157700.0,23.0762,23.2702,23.0762,23.2632,1157700.0
2012-05-10 10:30:00,33.58,33.62,33.4,33.47,593700.0,23.2632,23.291,23.1385,23.187,593700.0
2012-05-10 11:00:00,33.48,33.55,33.4,33.5,464400.0,23.194,23.2425,23.1385,23.2078,464400.0
2012-05-10 11:30:00,33.51,33.85,33.49,33.85,969500.0,23.2147,23.4503,23.2009,23.4503,969500.0
2012-05-10 12:00:00,33.85,33.98,33.72,33.78,754200.0,23.4503,23.5404,23.3602,23.4018,754200.0
2012-05-10 12:30:00,33.78,33.87,33.75,33.83,302200.0,23.4018,23.4641,23.381,23.4364,302200.0
2012-05-10 13:00:00,33.83,33.83,33.75,33.81,350100.0,23.4364,23.4364,23.381,23.4226,350100.0
2012-05-10 13:30:00,33.81,33.86,33.65,33.65,272100.0,23.4226,23.4572,23.3117,23.3117,272100.0
2012-05-10 14:00:00,33.64,33.76,33.64,33.67,345900.0,23.3048,23.3879,23.3048,23.3256,345900.0
2012-05-10 14:30:00,33.68,33.68,33.5,33.53,388900.0,23.3325,23.3325,23.2078,23.2286,388900.0
2012-05-10 15:00:00,33.52,33.62,33.52,33.6,465700.0,23.2217,23.291,23.2217,23.2771,465700.0
2012-05-10 15:30:00,33.61,33.62,33.4,33.51,1100800.0,23.284,23.291,23.1385,23.2147,1100800.0
2012-05-11 09:30:00,33.08,33.24,32.91,33.05,877400.0,22.9169,23.0277,22.7991,22.8961,877400.0
2012-05-11 10:00:00,33.06,33.07,32.91,32.96,583900.0,22.903,22.9099,22.7991,22.8337,583900.0
2012-05-11 10:30:00,32.95,33.14,32.95,33.05,374800.0,22.8268,22.9584,22.8268,22.8961,374800.0
2012-05-11 11:00:00,33.06,33.22,33.02,33.16,369200.0,22.903,23.0138,22.8753,22.9723,369200.0
2012-05-11 11:30:00,33.16,33.21,33.13,33.19,163800.0,22.9723,23.0069,22.9515,22.9931,163800.0
2012-05-11 12:00:00,33.19,33.2,33.1,33.11,111800.0,22.9931,23.0,22.9307,22.9376,111800.0
2012-05-11 12:30:00,33.11,33.15,33.06,33.09,155100.0,22.9376,22.9654,22.903,22.9238,155100.0
2012-05-11 13:00:00,33.09,33.1,33.04,33.04,188000.0,22.9238,22.9307,22.8891,22.8891,188000.0
2012-05-11 13:30:00,33.05,33.13,33.05,33.1,417300.0,22.8961,22.9515,22.8961,22.9307,417300.0
2012-05-11 14:00:00,33.09,33.1,33.0,33.01,230300.0,22.9238,22.9307,22.8614,22.8684,230300.0
2012-05-11 14:30:00,33.01,33.02,32.95,32.98,200700.0,22.8684,22.8753,22.8268,22.8476,200700.0
2012-05-11 15:00:00,32.98,33.0,32.89,32.95,231700.0,22.8476,22.8614,22.7852,22.8268,231700.0
2012-05-11 15:30:00,32.95,32.96,32.81,32.86,891800.0,22.8268,22.8337,22.7298,22.7644,891800.0
2012-05-14 09:30:00,32.53,32.78,32.45,32.69,369600.0,22.5358,22.709,22.4804,22.6467,369600.0
2012-05-14 10:00:00,32.7,32.73,32.63,32.65,253000.0,22.6536,22.6744,22.6051,22.619,253000.0
2012-05-14 10:30:00,32.65,32.8,32.6,32.7,244700.0,22.619,22.7229,22.5843,22.6536,244700.0
2012-05-14 11:00:00,32.7,32.89,32.69,32.81,227300.0,22.6536,22.7852,22.6467,22.7298,227300.0
2012-05-14 11:30:00,32.81,32.89,32.8,32.88,241300.0,22.7298,22.7852,22.7229,22.7783,241300.0
2012-05-14 12:00:00,32.88,32.99,32.88,32.89,222000.0,22.7783,22.8545,22.7783,22.7852,222000.0
2012-05-14 12:30:00,32.9,33.04,32.85,33.0,320400.0,22.7922,22.8891,22.7575,22.8614,320400.0
2012-05-14 13:00:00,33.0,33.14,32.99,33.12,333200.0,22.8614,22.9584,22.8545,22.9446,333200.0
2012-05-14 13:30:00,33.11,33.29,33.11,33.18,286300.0,22.9376,23.0623,22.9376,22.9861,286300.0
2012-05-14 14:00:00,33.18,33.22,33.13,33.17,305400.0,22.9861,23.0138,22.9515,22.9792,305400.0
2012-05-14 14:30:00,33.17,33.21,33.07,33.11,380100.0,22.9792,23.0069,22.9099,22.9376,380100.0
2012-05-14 15:00:00,33.12,33.12,33.0,33.04,339500.0,22.9446,22.9446,22.8614,22.8891,339500.0
2012-05-14 15:30:00,33.03,33.12,33.02,33.02,717500.0,22.8822,22.9446,22.8753,22.8753,717500.0
2012-05-15 09:30:00,32.76,33.05,32.6,33.0,479700.0,22.8175,23.0195,22.706,22.9846,479700.0
2012-05-15 10:00:00,33.01,33.17,32.93,33.16,409400.0,22.9916,23.1031,22.9359,23.0961,409400.0
2012-05-15 10:30:00,33.15,33.16,33.03,33.11,278400.0,23.0891,23.0961,23.0055,23.0613,278400.0
2012-05-15 11:00:00,33.1,33.1,32.83,32.98,243200.0,23.0543,23.0543,22.8662,22.9707,243200.0
2012-05-15 11:30:00,32.99,33.23,32.99,33.23,315300.0,22.9777,23.1448,22.9777,23.1448,315300.0
2012-05-15 12:00:00,33.23,33.24,32.91,32.98,390800.0,23.1448,23.1518,22.922,22.9707,390800.0
2012-05-15 12:30:00,32.98,33.05,32.82,32.84,183400.0,22.9707,23.0195,22.8593,22.8732,183400.0
2012-05-15 13:00:00,32.84,32.87,32.77,32.77,281300.0,22.8732,22.8941,22.8245,22.8245,281300.0
2012-05-15 13:30:00,32.78,32.82,32.62,32.63,694100.0,22.8314,22.8593,22.72,22.7269,694100.0
2012-05-15 14:00:00,32.64,32.76,32.64,32.72,203600.0,22.7339,22.8175,22.7339,22.7896,203600.0
2012-05-15 14:30:00,32.72,32.72,32.58,32.59,357200.0,22.7896,22.7896,22.6921,22.6991,357200.0
2012-05-15 15:00:00,32.58,32.58,32.38,32.41,479100.0,22.6921,22.6921,22.5528,22.5737,479100.0
2012-05-15 15:30:00,32.41,32.58,32.41,32.48,766800.0,22.5737,22.6921,22.5737,22.6225,766800.0
2012-05-16 09:30:00,32.61,32.77,32.44,32.48,414100.0,22.713,22.8245,22.5946,22.6225,414100.0
2012-05-16 10:00:00,32.48,32.54,32.38,32.38,340600.0,22.6225,22.6643,22.5528,22.5528,340600.0
2012-05-16 10:30:00,32.38,32.41,32.25,32.26,244700.0,22.5528,22.5737,22.4623,22.4692,244700.0
2012-05-16 11:00:00,32.26,32.37,32.2,32.29,318000.0,22.4692,22.5459,22.4274,22.4901,318000.0
2012-05-16 11:30:00,32.3,32.37,32.21,32.24,285700.0,22.4971,22.5459,22.4344,22.4553,285700.0
2012-05-16 12:00:00,32.24,32.37,32.22,32.26,176500.0,22.4553,22.5459,22.4414,22.4692,176500.0
2012-05-16 12:30:00,32.26,32.31,32.19,32.23,179300.0,22.4692,22.5041,22.4205,22.4483,179300.0
2012-05-16 13:00:00,32.24,32.31,32.22,32.28,177500.0,22.4553,22.5041,22.4414,22.4832,177500.0
2012-05-16 13:30:00,32.27,32.34,32.22,32.33,176200.0,22.4762,22.525,22.4414,22.518,176200.0
2012-05-16 14:00:00,32.34,32.4,32.21,32.28,172900.0,22.525,22.5667,22.4344,22.4832,172900.0
2012-05-16 14:30:00,32.27,32.38,32.18,32.37,319000.0,22.4762,22.5528,22.4135,22.5459,319000.0
2012-05-16 15:00:00,32.37,32.39,32.32,32.32,234900.0,22.5459,22.5598,22.511,22.511,234900.0
2012-05-16 15:30:00,32.33,32.43,32.27,32.29,640400.0,22.518,22.5876,22.4762,22.4901,640400.0
2012-05-17 09:30:00,32.31,32.4,32.15,32.38,267500.0,22.5041,22.5667,22.3926,22.5528,267500.0
2012-05-17 10:00:00,32.37,32.44,32.12,32.34,441700.0,22.5459,22.5946,22.3717,22.525,441700.0
2012-05-17 10:30:00,32.33,32.37,32.26,32.36,221500.0,22.518,22.5459,22.4692,22.5389,221500.0
2012-05-17 11:00:00,32.36,32.4,32.22,32.3,232200.0,22.5389,22.5667,22.4414,22.4971,232200.0
2012-05-17 11:30:00,32.29,32.33,32.17,32.29,192800.0,22.4901,22.518,22.4065,22.4901,192800.0
2012-05-17 12:00:00,32.28,32.29,32.07,32.22,188400.0,22.4832,22.4901,22.3369,22.4414,188400.0
2012-05-17 12:30:00,32.23,32.28,32.16,32.19,104600.0,22.4483,22.4832,22.3996,22.4205,104600.0
2012-05-17 13:00:00,32.2,32.3,32.19,32.26,145400.0,22.4274,22.4971,22.4205,22.4692,145400.0
2012-05-17 13:30:00,32.25,32.31,32.15,32.3,227400.0,22.4623,22.5041,22.3926,22.4971,227400.0
2012-05-17 14:00:00,32.29,32.29,32.18,32.27,194300.0,22.4901,22.4901,22.4135,22.4762,194300.0
2012-05-17 14:30:00,32.27,32.37,32.21,32.36,264900.0,22.4762,22.5459,22.4344,22.5389,264900.0
2012-05-17 15:00:00,32.37,32.4,32.25,32.38,356000.0,22.5459,22.5667,22.4623,22.5528,356000.0
2012-05-17 15:30:00,32.37,32.38,32.21,32.22,867900.0,22.5459,22.5528,22.4344,22.4414,867900.0
2012-05-18 09:30:00,32.27,32.41,32.16,32.28,822800.0,22.4762,22.5737,22.3996,22.4832,822800.0
2012-05-18 10:00:00,32.28,32.3,32.03,32.05,252400.0,22.4832,22.4971,22.309,22.323,252400.0
2012-05-18 10:30:00,32.04,32.08,31.97,31.98,337900.0,22.316,22.3439,22.2672,22.2742,337900.0
2012-05-18 11:00:00,31.98,32.0,31.86,31.89,362400.0,22.2742,22.2881,22.1906,22.2115,362400.0
2012-05-18 11:30:00,31.88,32.05,31.82,31.98,582500.0,22.2046,22.323,22.1628,22.2742,582500.0
2012-05-18 12:00:00,31.97,32.04,31.9,31.99,219800.0,22.2672,22.316,22.2185,22.2812,219800.0
2012-05-18 12:30:00,31.98,32.0,31.9,31.94,141800.0,22.2742,22.2881,22.2185,22.2464,141800.0
2012-05-18 13:00:00,31.94,32.03,31.93,31.96,192700.0,22.2464,22.309,22.2394,22.2603,192700.0
2012-05-18 13:30:00,31.96,31.96,31.78,31.79,221000.0,22.2603,22.2603,22.1349,22.1419,221000.0
2012-05-18 14:00:00,31.78,31.88,31.73,31.87,319900.0,22.1349,22.2046,22.1001,22.1976,319900.0
2012-05-18 14:30:00,31.87,31.95,31.79,31.92,337500.0,22.1976,22.2533,22.1419,22.2324,337500.0
2012-05-18 15:00:00,31.92,32.01,31.83,31.85,351100.0,22.2324,22.2951,22.1697,22.1837,351100.0
2012-05-18 15:30:00,31.84,31.85,31.72,31.81,813300.0,22.1767,22.1837,22.0931,22.1558,813300.0
2012-05-21 09:30:00,32.02,32.03,31.81,31.89,258100.0,22.3021,22.309,22.1558,22.2115,258100.0
2012-05-21 10:00:00,31.88,32.02,31.86,31.95,143500.0,22.2046,22.3021,22.1906,22.2533,143500.0
2012-05-21 10:30:00,31.95,32.05,31.93,32.02,118600.0,22.2533,22.323,22.2394,22.3021,118600.0
2012-05-21 11:00:00,32.03,32.05,31.89,31.92,146000.0,22.309,22.323,22.2115,22.2324,146000.0
2012-05-21 11:30:00,31.92,32.04,31.91,32.01,226200.0,22.2324,22.316,22.2255,22.2951,226200.0
2012-05-21 12:00:00,32.01,32.1,31.99,32.1,213000.0,22.2951,22.3578,22.2812,22.3578,213000.0
2012-05-21 12:30:00,32.1,32.1,32.06,32.09,207300.0,22.3578,22.3578,22.3299,22.3508,207300.0
2012-05-21 13:00:00,32.1,32.16,32.04,32.16,193900.0,22.3578,22.3996,22.316,22.3996,193900.0
2012-05-21 13:30:00,32.15,32.18,32.1,32.14,100900.0,22.3926,22.4135,22.3578,22.3857,100900.0
2012-05-21 14:00:00,32.15,32.16,32.04,32.04,154500.0,22.3926,22.3996,22.316,22.316,154500.0
2012-05-21 14:30:00,32.04,32.21,32.04,32.17,129100.0,22.316,22.4344,22.316,22.4065,129100.0
2012-05-21 15:00:00,32.17,32.24,32.14,32.2,187500.0,22.4065,22.4553,22.3857,22.4274,187500.0
2012-05-21 15:30:00,32.19,32.37,32.14,32.19,810600.0,22.4205,22.5459,22.3857,22.4205,810600.0
2012-05-22 09:30:00,32.21,32.3,32.1,32.19,221000.0,22.4344,22.4971,22.3578,22.4205,221000.0
2012-05-22 10:00:00,32.19,32.35,32.19,32.31,171000.0,22.4205,22.5319,22.4205,22.5041,171000.0
2012-05-22 10:30:00,32.31,32.42,32.25,32.42,158600.0,22.5041,22.5807,22.4623,22.5807,158600.0
2012-05-22 11:00:00,32.41,32.5,32.39,32.44,254300.0,22.5737,22.6364,22.5598,22.5946,254300.0
2012-05-22 11:30:00,32.44,32.44,32.33,32.34,112000.0,22.5946,22.5946,22.518,22.525,112000.0
2012-05-22 12:00:00,32.34,32.36,32.25,32.33,98200.0,22.525,22.5389,22.4623,22.518,98200.0
2012-05-22 12:30:00,32.33,32.38,32.3,32.33,84600.0,22.518,22.5528,22.4971,22.518,84600.0
2012-05-22 13:00:00,32.33,32.35,32.21,32.28,80300.0,22.518,22.5319,22.4344,22.4832,80300.0
2012-05-22 13:30:00,32.27,32.29,32.16,32.27,124000.0,22.4762,22.4901,22.3996,22.4762,124000.0
2012-05-22 14:00:00,32.28,32.35,32.27,32.31,123100.0,22.4832,22.5319,22.4762,22.5041,123100.0
2012-05-22 14:30:00,32.31,32.34,32.26,32.31,181300.0,22.5041,22.525,22.4692,22.5041,181300.0
2012-05-22 15:00:00,32.31,32.32,32.12,32.12,199400.0,22.5041,22.511,22.3717,22.3717,199400.0
2012-05-22 15:30:00,32.12,32.18,32.02,32.17,716400.0,22.3717,22.4135,22.3021,22.4065,716400.0
2012-05-23 09:30:00,31.88,32.11,31.77,32.06,294000.0,22.2046,22.3648,22.1279,22.3299,294000.0
2012-05-23 10:00:00,32.07,32.11,31.72,31.76,230800.0,22.3369,22.3648,22.0931,22.121,230800.0
2012-05-23 10:30:00,31.76,31.83,31.62,31.76,195000.0,22.121,22.1697,22.0235,22.121,195000.0
2012-05-23 11:00:00,31.75,31.89,31.74,31.81,127200.0,22.114,22.2115,22.1071,22.1558,127200.0
2012-05-23 11:30:00,31.81,31.9,31.73,31.74,348000.0,22.1558,22.2185,22.1001,22.1071,348000.0
2012-05-23 12:00:00,31.75,31.76,31.6,31.61,185200.0,22.114,22.121,22.0095,22.0165,185200.0
2012-05-23 12:30:00,31.61,31.7,31.58,31.62,131700.0,22.0165,22.0792,21.9956,22.0235,131700.0
2012-05-23 13:00:00,31.63,31.77,31.63,31.76,98600.0,22.0304,22.1279,22.0304,22.121,98600.0
2012-05-23 13:30:00,31.76,31.8,31.72,31.77,132800.0,22.121,22.1488,22.0931,22.1279,132800.0
2012-05-23 14:00:00,31.77,31.77,31.63,31.63,140000.0,22.1279,22.1279,22.0304,22.0304,140000.0
2012-05-23 14:30:00,31.63,31.8,31.62,31.79,179400.0,22.0304,22.1488,22.0235,22.1419,179400.0
2012-05-23 15:00:00,31.79,31.87,31.69,31.81,310900.0,22.1419,22.1976,22.0722,22.1558,310900.0
2012-05-23 15:30:00,31.81,32.01,31.81,31.93,745700.0,22.1558,22.2951,22.1558,22.2394,745700.0
2012-05-24 09:30:00,32.02,32.19,31.94,32.19,208900.0,22.3021,22.4205,22.2464,22.4205,208900.0
2012-05-24 10:00:00,32.19,32.23,32.07,32.14,258100.0,22.4205,22.4483,22.3369,22.3857,258100.0
2012-05-24 10:30:00,32.15,32.24,32.09,32.14,176200.0,22.3926,22.4553,22.3508,22.3857,176200.0
2012-05-24 11:00:00,32.14,32.15,31.99,32.0,388200.0,22.3857,22.3926,22.2812,22.2881,388200.0
2012-05-24 11:30:00,32.0,32.08,31.93,32.03,208200.0,22.2881,22.3439,22.2394,22.309,208200.0
2012-05-24 12:00:00,32.03,32.06,31.97,32.02,202800.0,22.309,22.3299,22.2672,22.3021,202800.0
2012-05-24 12:30:00,32.01,32.06,31.99,32.01,115400.0,22.2951,22.3299,22.2812,22.2951,115400.0
2012-05-24 13:00:00,32.01,32.07,31.93,31.95,181900.0,22.2951,22.3369,22.2394,22.2533,181900.0
2012-05-24 13:30:00,31.94,32.0,31.9,31.94,172100.0,22.2464,22.2881,22.2185,22.2464,172100.0
2012-05-24 14:00:00,31.93,32.0,31.92,31.98,105200.0,22.2394,22.2881,22.2324,22.2742,105200.0
2012-05-24 14:30:00,31.98,32.01,31.89,31.92,184500.0,22.2742,22.2951,22.2115,22.2324,184500.0
2012-05-24 15:00:00,31.93,32.03,31.89,31.98,354700.0,22.2394,22.309,22.2115,22.2742,354700.0
2012-05-24 15:30:00,31.99,32.1,31.93,32.09,613600.0,22.2812,22.3578,22.2394,22.3508,613600.0
2012-05-25 09:30:00,32.25,32.4,32.11,32.4,158000.0,22.4623,22.5667,22.3648,22.5667,158000.0
2012-05-25 10:00:00,32.39,32.42,32.3,32.31,197500.0,22.5598,22.5807,22.4971,22.5041,197500.0
2012-05-25 10:30:00,32.31,32.35,32.28,32.31,164800.0,22.5041,22.5319,22.4832,22.5041,164800.0
2012-05-25 11:00:00,32.31,32.41,32.31,32.37,73400.0,22.5041,22.5737,22.5041,22.5459,73400.0
2012-05-25 11:30:00,32.36,32.41,32.31,32.38,80400.0,22.5389,22.5737,22.5041,22.5528,80400.0
2012-05-25 12:00:00,32.38,32.39,32.3,32.31,82400.0,22.5528,22.5598,22.4971,22.5041,82400.0
2012-05-25 12:30:00,32.31,32.36,32.28,32.31,112300.0,22.5041,22.5389,22.4832,22.5041,112300.0
2012-05-25 13:00:00,32.31,32.37,32.29,32.33,54300.0,22.5041,22.5459,22.4901,22.518,54300.0
2012-05-25 13:30:00,32.32,32.34,32.27,32.29,77100.0,22.511,22.525,22.4762,22.4901,77100.0
2012-05-25 14:00:00,32.28,32.3,32.21,32.28,135700.0,22.4832,22.4971,22.4344,22.4832,135700.0
2012-05-25 14:30:00,32.28,32.3,32.21,32.22,85500.0,22.4832,22.4971,22.4344,22.4414,85500.0
2012-05-25 15:00:00,32.22,32.28,32.13,32.18,126900.0,22.4414,22.4832,22.3787,22.4135,126900.0
2012-05-25 15:30:00,32.19,32.29,32.15,32.24,283800.0,22.4205,22.4901,22.3926,22.4553,283800.0
2012-05-29 09:30:00,32.41,32.56,32.35,32.56,186600.0,22.5737,22.6782,22.5319,22.6782,186600.0
2012-05-29 10:00:00,32.56,32.63,32.51,32.55,182400.0,22.6782,22.7269,22.6434,22.6712,182400.0
2012-05-29 10:30:00,32.54,32.73,32.53,32.67,181600.0,22.6643,22.7966,22.6573,22.7548,181600.0
2012-05-29 11:00:00,32.68,32.68,32.5,32.51,148100.0,22.7618,22.7618,22.6364,22.6434,148100.0
2012-05-29 11:30:00,32.52,32.53,32.42,32.5,100900.0,22.6503,22.6573,22.5807,22.6364,100900.0
2012-05-29 12:00:00,32.49,32.52,32.4,32.44,148200.0,22.6294,22.6503,22.5667,22.5946,148200.0
2012-05-29 12:30:00,32.44,32.53,32.31,32.43,251200.0,22.5946,22.6573,22.5041,22.5876,251200.0
2012-05-29 13:00:00,32.44,32.48,32.4,32.42,97100.0,22.5946,22.6225,22.5667,22.5807,97100.0
2012-05-29 13:30:00,32.42,32.5,32.4,32.43,81400.0,22.5807,22.6364,22.5667,22.5876,81400.0
2012-05-29 14:00:00,32.43,32.48,32.38,32.45,111900.0,22.5876,22.6225,22.5528,22.6016,111900.0
2012-05-29 14:30:00,32.45,32.49,32.4,32.49,107900.0,22.6016,22.6294,22.5667,22.6294,107900.0
2012-05-29 15:00:00,32.49,32.53,32.46,32.46,144800.0,22.6294,22.6573,22.6085,22.6085,144800.0
2012-05-29 15:30:00,32.47,32.55,32.42,32.5,787200.0,22.6155,22.6712,22.5807,22.6364,787200.0
2012-05-30 09:30:00,32.3,32.58,32.3,32.35,311400.0,22.4971,22.6921,22.4971,22.5319,311400.0
2012-05-30 10:00:00,32.34,32.38,32.25,32.38,202200.0,22.525,22.5528,22.4623,22.5528,202200.0
2012-05-30 10:30:00,32.37,32.41,32.27,32.27,127300.0,22.5459,22.5737,22.4762,22.4762,127300.0
2012-05-30 11:00:00,32.28,32.36,32.25,32.27,133500.0,22.4832,22.5389,22.4623,22.4762,133500.0
2012-05-30 11:30:00,32.27,32.28,32.2,32.25,252400.0,22.4762,22.4832,22.4274,22.4623,252400.0
2012-05-30 12:00:00,32.25,32.26,32.14,32.18,93100.0,22.4623,22.4692,22.3857,22.4135,93100.0
2012-05-30 12:30:00,32.17,32.19,32.09,32.18,92700.0,22.4065,22.4205,22.3508,22.4135,92700.0
2012-05-30 13:00:00,32.19,32.19,32.08,32.17,83900.0,22.4205,22.4205,22.3439,22.4065,83900.0
2012-05-30 13:30:00,32.18,32.24,32.16,32.18,132800.0,22.4135,22.4553,22.3996,22.4135,132800.0
2012-05-30 14:00:00,32.18,32.2,32.09,32.11,97000.0,22.4135,22.4274,22.3508,22.3648,97000.0
2012-05-30 14:30:00,32.1,32.12,32.01,32.06,122500.0,22.3578,22.3717,22.2951,22.3299,122500.0
2012-05-30 15:00:00,32.06,32.15,31.94,32.14,289700.0,22.3299,22.3926,22.2464,22.3857,289700.0
2012-05-30 15:30:00,32.14,32.19,32.12,32.13,541300.0,22.3857,22.4205,22.3717,22.3787,541300.0
2012-05-31 09:30:00,32.15,32.41,32.0,32.19,276700.0,22.3926,22.5737,22.2881,22.4205,276700.0
2012-05-31 10:00:00,32.18,32.2,32.08,32.18,974700.0,22.4135,22.4274,22.3439,22.4135,974700.0
2012-05-31 10:30:00,32.18,32.22,31.93,31.93,493200.0,22.4135,22.4414,22.2394,22.2394,493200.0
2012-05-31 11:00:00,31.93,31.96,31.78,31.87,487000.0,22.2394,22.2603,22.1349,22.1976,487000.0
2012-05-31 11:30:00,31.86,31.95,31.78,31.83,446800.0,22.1906,22.2533,22.1349,22.1697,446800.0
2012-05-31 12:00:00,31.82,31.89,31.8,31.84,372900.0,22.1628,22.2115,22.1488,22.1767,372900.0
2012-05-31 12:30:00,31.84,31.86,31.75,31.76,255500.0,22.1767,22.1906,22.114,22.121,255500.0
2012-05-31 13:00:00,31.76,31.93,31.74,31.92,394000.0,22.121,22.2394,22.1071,22.2324,394000.0
2012-05-31 13:30:00,31.93,31.94,31.83,31.91,243300.0,22.2394,22.2464,22.1697,22.2255,243300.0
2012-05-31 14:00:00,31.91,32.04,31.9,31.95,388700.0,22.2255,22.316,22.2185,22.2533,388700.0
2012-05-31 14:30:00,31.95,32.04,31.91,32.02,317500.0,22.2533,22.316,22.2255,22.3021,317500.0
2012-05-31 15:00:00,32.01,32.05,31.96,32.0,425200.0,22.2951,22.323,22.2603,22.2881,425200.0
2012-05-31 15:30:00,32.0,32.04,31.87,31.89,1050700.0,22.2881,22.316,22.1976,22.2115,1050700.0
2012-06-01 09:30:00,31.35,31.47,31.15,31.24,457400.0,21.8354,21.919,21.6961,21.7588,457400.0
2012-06-01 10:00:00,31.25,31.44,31.23,31.28,231500.0,21.7658,21.8981,21.7518,21.7867,231500.0
2012-06-01 10:30:00,31.28,31.28,31.08,31.11,386000.0,21.7867,21.7867,21.6474,21.6683,386000.0
2012-06-01 11:00:00,31.11,31.21,31.07,31.13,206700.0,21.6683,21.7379,21.6404,21.6822,206700.0
2012-06-01 11:30:00,31.13,31.22,31.08,31.19,210900.0,21.6822,21.7449,21.6474,21.724,210900.0
2012-06-01 12:00:00,31.18,31.25,31.11,31.16,190100.0,21.717,21.7658,21.6683,21.7031,190100.0
2012-06-01 12:30:00,31.16,31.19,31.11,31.14,157500.0,21.7031,21.724,21.6683,21.6892,157500.0
2012-06-01 13:00:00,31.14,31.2,31.09,31.09,138900.0,21.6892,21.7309,21.6543,21.6543,138900.0
2012-06-01 13:30:00,31.1,31.12,31.0,31.01,203700.0,21.6613,21.6752,21.5916,21.5986,203700.0
2012-06-01 14:00:00,31.02,31.02,30.9,31.0,302100.0,21.6056,21.6056,21.522,21.5916,302100.0
2012-06-01 14:30:00,30.99,31.11,30.99,31.0,302600.0,21.5847,21.6683,21.5847,21.5916,302600.0
2012-06-01 15:00:00,31.01,31.08,30.95,30.98,292600.0,21.5986,21.6474,21.5568,21.5777,292600.0
2012-06-01 15:30:00,30.98,31.01,30.86,30.9,1130900.0,21.5777,21.5986,21.4941,21.522,1130900.0
2012-06-04 09:30:00,30.9,31.01,30.66,30.88,338400.0,21.522,21.5986,21.3548,21.5081,338400.0
2012-06-04 10:00:00,30.88,30.88,30.75,30.76,267000.0,21.5081,21.5081,21.4175,21.4245,267000.0
2012-06-04 10:30:00,30.75,30.9,30.72,30.9,258600.0,21.4175,21.522,21.3966,21.522,258600.0
2012-06-04 11:00:00,30.9,30.92,30.77,30.83,214200.0,21.522,21.5359,21.4314,21.4732,214200.0
2012-06-04 11:30:00,30.82,30.85,30.74,30.76,198600.0,21.4663,21.4872,21.4105,21.4245,198600.0
2012-06-04 12:00:00,30.75,30.78,30.6,30.61,158900.0,21.4175,21.4384,21.313,21.32,158900.0
2012-06-04 12:30:00,30.62,30.68,30.6,30.67,172000.0,21.327,21.3688,21.313,21.3618,172000.0
2012-06-04 13:00:00,30.66,30.71,30.57,30.61,174200.0,21.3548,21.3897,21.2921,21.32,174200.0
2012-06-04 13:30:00,30.61,30.72,30.58,30.67,278100.0,21.32,21.3966,21.2991,21.3618,278100.0
2012-06-04 14:00:00,30.66,30.82,30.62,30.82,231900.0,21.3548,21.4663,21.327,21.4663,231900.0
2012-06-04 14:30:00,30.82,30.9,30.77,30.8,289600.0,21.4663,21.522,21.4314,21.4523,289600.0
2012-06-04 15:00:00,30.79,30.87,30.75,30.8,246900.0,21.4454,21.5011,21.4175,21.4523,246900.0
2012-06-04 15:30:00,30.8,30.9,30.74,30.86,674600.0,21.4523,21.522,21.4105,21.4941,674600.0
2012-06-05 09:30:00,30.66,31.0,30.66,30.98,280700.0,21.3548,21.5916,21.3548,21.5777,280700.0
2012-06-05 10:00:00,30.99,31.1,30.95,31.05,280900.0,21.5847,21.6613,21.5568,21.6265,280900.0
2012-06-05 10:30:00,31.06,31.07,30.99,31.02,122600.0,21.6334,21.6404,21.5847,21.6056,122600.0
2012-06-05 11:00:00,31.02,31.11,31.02,31.06,130000.0,21.6056,21.6683,21.6056,21.6334,130000.0
2012-06-05 11:30:00,31.06,31.11,30.98,31.0,165700.0,21.6334,21.6683,21.5777,21.5916,165700.0
2012-06-05 12:00:00,31.0,31.09,31.0,31.09,172200.0,21.5916,21.6543,21.5916,21.6543,172200.0
2012-06-05 12:30:00,31.09,31.2,31.09,31.16,179300.0,21.6543,21.7309,21.6543,21.7031,179300.0
2012-06-05 13:00:00,31.16,31.17,31.08,31.15,89800.0,21.7031,21.71,21.6474,21.6961,89800.0
2012-06-05 13:30:00,31.15,31.21,31.14,31.2,158000.0,21.6961,21.7379,21.6892,21.7309,158000.0
2012-06-05 14:00:00,31.2,31.28,31.15,31.26,199800.0,21.7309,21.7867,21.6961,21.7727,199800.0
2012-06-05 14:30:00,31.27,31.29,31.21,31.25,225100.0,21.7797,21.7936,21.7379,21.7658,225100.0
2012-06-05 15:00:00,31.24,31.32,31.2,31.3,227800.0,21.7588,21.8145,21.7309,21.8006,227800.0
2012-06-05 15:30:00,31.3,31.39,31.3,31.32,706100.0,21.8006,21.8633,21.8006,21.8145,706100.0
2012-06-06 09:30:00,31.5,31.58,31.38,31.58,274100.0,21.9399,21.9956,21.8563,21.9956,274100.0
2012-06-06 10:00:00,31.58,31.65,31.53,31.6,274200.0,21.9956,22.0444,21.9608,22.0095,274200.0
2012-06-06 10:30:00,31.6,31.68,31.59,31.64,183100.0,22.0095,22.0653,22.0026,22.0374,183100.0
2012-06-06 11:00:00,31.65,31.75,31.63,31.73,181600.0,22.0444,22.114,22.0304,22.1001,181600.0
2012-06-06 11:30:00,31.73,31.8,31.69,31.78,272800.0,22.1001,22.1488,22.0722,22.1349,272800.0
2012-06-06 12:00:00,31.77,31.88,31.77,31.86,188800.0,22.1279,22.2046,22.1279,22.1906,188800.0
2012-06-06 12:30:00,31.85,31.95,31.85,31.9,171200.0,22.1837,22.2533,22.1837,22.2185,171200.0
2012-06-06 13:00:00,31.9,31.92,31.87,31.91,177300.0,22.2185,22.2324,22.1976,22.2255,177300.0
2012-06-06 13:30:00,31.92,31.98,31.86,31.88,193500.0,22.2324,22.2742,22.1906,22.2046,193500.0
2012-06-06 14:00:00,31.88,31.94,31.83,31.93,184400.0,22.2046,22.2464,22.1697,22.2394,184400.0
2012-06-06 14:30:00,31.93,32.04,31.92,31.99,225900.0,22.2394,22.316,22.2324,22.2812,225900.0
2012-06-06 15:00:00,32.0,32.02,31.93,31.99,278200.0,22.2881,22.3021,22.2394,22.2812,278200.0
2012-06-06 15:30:00,31.98,32.18,31.98,32.18,996200.0,22.2742,22.4135,22.2742,22.4135,996200.0
2012-06-07 09:30:00,32.57,32.7,32.35,32.61,334400.0,22.6852,22.7757,22.5319,22.713,334400.0
2012-06-07 10:00:00,32.6,32.62,32.4,32.42,585300.0,22.706,22.72,22.5667,22.5807,585300.0
2012-06-07 10:30:00,32.42,32.43,32.23,32.33,355300.0,22.5807,22.5876,22.4483,22.518,355300.0
2012-06-07 11:00:00,32.32,32.34,32.11,32.12,456700.0,22.511,22.525,22.3648,22.3717,456700.0
2012-06-07 11:30:00,32.13,32.21,32.1,32.14,214000.0,22.3787,22.4344,22.3578,22.3857,214000.0
2012-06-07 12:00:00,32.14,32.3,32.09,32.26,205900.0,22.3857,22.4971,22.3508,22.4692,205900.0
2012-06-07 12:30:00,32.26,32.27,32.19,32.2,182000.0,22.4692,22.4762,22.4205,22.4274,182000.0
2012-06-07 13:00:00,32.2,32.31,32.17,32.31,138100.0,22.4274,22.5041,22.4065,22.5041,138100.0
2012-06-07 13:30:00,32.31,32.36,32.28,32.35,195500.0,22.5041,22.5389,22.4832,22.5319,195500.0
2012-06-07 14:00:00,32.34,32.37,32.3,32.32,190000.0,22.525,22.5459,22.4971,22.511,190000.0
2012-06-07 14:30:00,32.32,32.37,32.3,32.37,319100.0,22.511,22.5459,22.4971,22.5459,319100.0
2012-06-07 15:00:00,32.36,32.4,32.24,32.25,479100.0,22.5389,22.5667,22.4553,22.4623,479100.0
2012-06-07 15:30:00,32.25,32.26,32.13,32.15,1380700.0,22.4623,22.4692,22.3787,22.3926,1380700.0
2012-06-08 09:30:00,32.1,32.13,31.88,31.93,256900.0,22.3578,22.3787,22.2046,22.2394,256900.0
2012-06-08 10:00:00,31.93,32.0,31.89,31.97,474200.0,22.2394,22.2881,22.2115,22.2672,474200.0
2012-06-08 10:30:00,31.97,32.01,31.94,31.99,178000.0,22.2672,22.2951,22.2464,22.2812,178000.0
2012-06-08 11:00:00,32.0,32.0,31.85,31.85,236600.0,22.2881,22.2881,22.1837,22.1837,236600.0
2012-06-08 11:30:00,31.85,31.92,31.82,31.84,189500.0,22.1837,22.2324,22.1628,22.1767,189500.0
2012-06-08 12:00:00,31.84,31.88,31.82,31.87,127200.0,22.1767,22.2046,22.1628,22.1976,127200.0
2012-06-08 12:30:00,31.87,31.91,31.84,31.89,224000.0,22.1976,22.2255,22.1767,22.2115,224000.0
2012-06-08 13:00:00,31.89,31.94,31.81,31.82,171700.0,22.2115,22.2464,22.1558,22.1628,171700.0
2012-06-08 13:30:00,31.82,31.86,31.79,31.81,186400.0,22.1628,22.1906,22.1419,22.1558,186400.0
2012-06-08 14:00:00,31.82,31.84,31.78,31.81,214200.0,22.1628,22.1767,22.1349,22.1558,214200.0
2012-06-08 14:30:00,31.8,31.82,31.78,31.79,249700.0,22.1488,22.1628,22.1349,22.1419,249700.0
2012-06-08 15:00:00,31.8,31.81,31.72,31.74,293700.0,22.1488,22.1558,22.0931,22.1071,293700.0
2012-06-08 15:30:00,31.75,31.87,31.72,31.85,737800.0,22.114,22.1976,22.0931,22.1837,737800.0
2012-06-11 09:30:00,32.06,32.15,31.91,31.96,328900.0,22.3299,22.3926,22.2255,22.2603,328900.0
2012-06-11 10:00:00,31.96,32.02,31.86,31.92,170500.0,22.2603,22.3021,22.1906,22.2324,170500.0
2012-06-11 10:30:00,31.93,32.04,31.88,31.92,148500.0,22.2394,22.316,22.2046,22.2324,148500.0
2012-06-11 11:00:00,31.91,31.92,31.78,31.79,147600.0,22.2255,22.2324,22.1349,22.1419,147600.0
2012-06-11 11:30:00,31.79,31.91,31.79,31.87,177600.0,22.1419,22.2255,22.1419,22.1976,177600.0
2012-06-11 12:00:00,31.87,31.94,31.85,31.92,180200.0,22.1976,22.2464,22.1837,22.2324,180200.0
2012-06-11 12:30:00,31.91,32.01,31.91,31.91,116600.0,22.2255,22.2951,22.2255,22.2255,116600.0
2012-06-11 13:00:00,31.91,32.0,31.89,31.97,191100.0,22.2255,22.2881,22.2115,22.2672,191100.0
2012-06-11 13:30:00,31.97,31.97,31.88,31.9,156900.0,22.2672,22.2672,22.2046,22.2185,156900.0
2012-06-11 14:00:00,31.89,31.89,31.79,31.81,260800.0,22.2115,22.2115,22.1419,22.1558,260800.0
2012-06-11 14:30:00,31.81,31.87,31.8,31.83,201600.0,22.1558,22.1976,22.1488,22.1697,201600.0
2012-06-11 15:00:00,31.82,31.85,31.78,31.83,345300.0,22.1628,22.1837,22.1349,22.1697,345300.0
2012-06-11 15:30:00,31.83,31.94,31.67,31.69,601100.0,22.1697,22.2464,22.0583,22.0722,601100.0
2012-06-12 09:30:00,31.82,32.13,31.74,32.06,353500.0,22.1628,22.3787,22.1071,22.3299,353500.0
2012-06-12 10:00:00,32.08,32.16,31.91,31.93,191100.0,22.3439,22.3996,22.2255,22.2394,191100.0
2012-06-12 10:30:00,31.92,31.93,31.77,31.78,265100.0,22.2324,22.2394,22.1279,22.1349,265100.0
2012-06-12 11:00:00,31.78,31.83,31.78,31.79,359000.0,22.1349,22.1697,22.1349,22.1419,359000.0
2012-06-12 11:30:00,31.8,31.84,31.74,31.76,176500.0,22.1488,22.1767,22.1071,22.121,176500.0
2012-06-12 12:00:00,31.76,31.81,31.7,31.76,116000.0,22.121,22.1558,22.0792,22.121,116000.0
2012-06-12 12:30:00,31.74,31.76,31.71,31.73,159600.0,22.1071,22.121,22.0862,22.1001,159600.0
2012-06-12 13:00:00,31.73,31.86,31.67,31.8,380400.0,22.1001,22.1906,22.0583,22.1488,380400.0
2012-06-12 13:30:00,31.8,31.89,31.8,31.86,478200.0,22.1488,22.2115,22.1488,22.1906,478200.0
2012-06-12 14:00:00,31.86,31.98,31.85,31.93,186700.0,22.1906,22.2742,22.1837,22.2394,186700.0
2012-06-12 14:30:00,31.94,32.0,31.93,31.98,163200.0,22.2464,22.2881,22.2394,22.2742,163200.0
2012-06-12 15:00:00,31.98,32.07,31.92,32.06,469400.0,22.2742,22.3369,22.2324,22.3299,469400.0
2012-06-12 15:30:00,32.06,32.1,31.92,31.94,1146700.0,22.3299,22.3578,22.2324,22.2464,1146700.0
2012-06-13 09:30:00,31.81,31.9,31.53,31.59,297300.0,22.1558,22.2185,21.9608,22.0026,297300.0
2012-06-13 10:00:00,31.59,31.75,31.57,31.64,140300.0,22.0026,22.114,21.9886,22.0374,140300.0
2012-06-13 10:30:00,31.65,31.76,31.64,31.71,242100.0,22.0444,22.121,22.0374,22.0862,242100.0
2012-06-13 11:00:00,31.71,31.71,31.61,31.63,250600.0,22.0862,22.0862,22.0165,22.0304,250600.0
2012-06-13 11:30:00,31.63,31.67,31.57,31.6,196200.0,22.0304,22.0583,21.9886,22.0095,196200.0
2012-06-13 12:00:00,31.6,31.63,31.53,31.54,212500.0,22.0095,22.0304,21.9608,21.9678,212500.0
2012-06-13 12:30:00,31.55,31.69,31.53,31.63,191300.0,21.9747,22.0722,21.9608,22.0304,191300.0
2012-06-13 13:00:00,31.63,31.72,31.62,31.72,159900.0,22.0304,22.0931,22.0235,22.0931,159900.0
2012-06-13 13:30:00,31.72,31.74,31.6,31.61,155100.0,22.0931,22.1071,22.0095,22.0165,155100.0
2012-06-13 14:00:00,31.61,31.64,31.54,31.54,160300.0,22.0165,22.0374,21.9678,21.9678,160300.0
2012-06-13 14:30:00,31.55,31.56,31.46,31.52,409700.0,21.9747,21.9817,21.912,21.9538,409700.0
2012-06-13 15:00:00,31.52,31.53,31.29,31.31,747400.0,21.9538,21.9608,21.7936,21.8076,747400.0
2012-06-13 15:30:00,31.3,31.31,31.16,31.26,1197900.0,21.8006,21.8076,21.7031,21.7727,1197900.0
2012-06-14 09:30:00,31.32,31.51,31.25,31.43,330800.0,21.8145,21.9469,21.7658,21.8911,330800.0
2012-06-14 10:00:00,31.43,31.48,31.37,31.42,183700.0,21.8911,21.926,21.8493,21.8842,183700.0
2012-06-14 10:30:00,31.42,31.44,31.3,31.34,199000.0,21.8842,21.8981,21.8006,21.8285,199000.0
2012-06-14 11:00:00,31.34,31.37,31.3,31.35,248400.0,21.8285,21.8493,21.8006,21.8354,248400.0
2012-06-14 11:30:00,31.36,31.39,31.26,31.29,238500.0,21.8424,21.8633,21.7727,21.7936,238500.0
2012-06-14 12:00:00,31.29,31.32,31.15,31.15,318300.0,21.7936,21.8145,21.6961,21.6961,318300.0
2012-06-14 12:30:00,31.16,31.27,31.16,31.22,252300.0,21.7031,21.7797,21.7031,21.7449,252300.0
2012-06-14 13:00:00,31.22,31.28,31.17,31.21,289100.0,21.7449,21.7867,21.71,21.7379,289100.0
2012-06-14 13:30:00,31.21,31.27,31.16,31.26,211100.0,21.7379,21.7797,21.7031,21.7727,211100.0
2012-06-14 14:00:00,31.26,31.29,31.2,31.2,174000.0,21.7727,21.7936,21.7309,21.7309,174000.0
2012-06-14 14:30:00,31.21,31.22,31.14,31.16,262300.0,21.7379,21.7449,21.6892,21.7031,262300.0
2012-06-14 15:00:00,31.16,31.43,31.08,31.12,780300.0,21.7031,21.8911,21.6474,21.6752,780300.0
2012-06-14 15:30:00,31.13,31.29,31.1,31.23,1286000.0,21.6822,21.7936,21.6613,21.7518,1286000.0
2012-06-15 09:30:00,31.34,31.42,30.92,31.01,1235600.0,21.8285,21.8842,21.5359,21.5986,1235600.0
2012-06-15 10:00:00,31.01,31.15,30.99,31.15,331300.0,21.5986,21.6961,21.5847,21.6961,331300.0
2012-06-15 10:30:00,31.15,31.15,31.01,31.12,269500.0,21.6961,21.6961,21.5986,21.6752,269500.0
2012-06-15 11:00:00,31.12,31.3,31.11,31.29,245800.0,21.6752,21.8006,21.6683,21.7936,245800.0
2012-06-15 11:30:00,31.29,31.37,31.26,31.37,187000.0,21.7936,21.8493,21.7727,21.8493,187000.0
2012-06-15 12:00:00,31.37,31.38,31.17,31.21,148200.0,21.8493,21.8563,21.71,21.7379,148200.0
2012-06-15 12:30:00,31.2,31.3,31.17,31.29,138900.0,21.7309,21.8006,21.71,21.7936,138900.0
2012-06-15 13:00:00,31.29,31.43,31.29,31.32,155400.0,21.7936,21.8911,21.7936,21.8145,155400.0
2012-06-15 13:30:00,31.31,31.32,31.21,31.24,180300.0,21.8076,21.8145,21.7379,21.7588,180300.0
2012-06-15 14:00:00,31.24,31.36,31.23,31.34,171300.0,21.7588,21.8424,21.7518,21.8285,171300.0
2012-06-15 14:30:00,31.35,31.43,31.33,31.33,246600.0,21.8354,21.8911,21.8215,21.8215,246600.0
2012-06-15 15:00:00,31.33,31.4,31.3,31.36,239500.0,21.8215,21.8702,21.8006,21.8424,239500.0
2012-06-15 15:30:00,31.36,31.64,31.33,31.45,1314700.0,21.8424,22.0374,21.8215,21.9051,1314700.0
2012-06-18 09:30:00,31.24,31.41,31.24,31.37,262700.0,21.7588,21.8772,21.7588,21.8493,262700.0
2012-06-18 10:00:00,31.38,31.47,31.37,31.38,206000.0,21.8563,21.919,21.8493,21.8563,206000.0
2012-06-18 10:30:00,31.39,31.45,31.26,31.27,247100.0,21.8633,21.9051,21.7727,21.7797,247100.0
2012-06-18 11:00:00,31.27,31.33,31.23,31.25,216600.0,21.7797,21.8215,21.7518,21.7658,216600.0
2012-06-18 11:30:00,31.25,31.31,31.22,31.27,144000.0,21.7658,21.8076,21.7449,21.7797,144000.0
2012-06-18 12:00:00,31.26,31.28,31.19,31.19,148000.0,21.7727,21.7867,21.724,21.724,148000.0
2012-06-18 12:30:00,31.19,31.27,31.15,31.22,113200.0,21.724,21.7797,21.6961,21.7449,113200.0
2012-06-18 13:00:00,31.23,31.33,31.2,31.31,99600.0,21.7518,21.8215,21.7309,21.8076,99600.0
2012-06-18 13:30:00,31.31,31.33,31.26,31.33,111100.0,21.8076,21.8215,21.7727,21.8215,111100.0
2012-06-18 14:00:00,31.33,31.37,31.26,31.33,167300.0,21.8215,21.8493,21.7727,21.8215,167300.0
2012-06-18 14:30:00,31.33,31.34,31.19,31.24,268700.0,21.8215,21.8285,21.724,21.7588,268700.0
2012-06-18 15:00:00,31.25,31.27,31.15,31.26,236300.0,21.7658,21.7797,21.6961,21.7727,236300.0
2012-06-18 15:30:00,31.27,31.3,31.2,31.27,549700.0,21.7797,21.8006,21.7309,21.7797,549700.0
2012-06-19 09:30:00,31.42,31.42,30.69,30.69,753400.0,21.8842,21.8842,21.3757,21.3757,753400.0
2012-06-19 10:00:00,30.69,30.76,30.62,30.69,791000.0,21.3757,21.4245,21.327,21.3757,791000.0
2012-06-19 10:30:00,30.69,30.69,30.55,30.57,699800.0,21.3757,21.3757,21.2782,21.2921,699800.0
2012-06-19 11:00:00,30.58,30.71,30.49,30.49,633000.0,21.2991,21.3897,21.2364,21.2364,633000.0
2012-06-19 11:30:00,30.5,30.5,30.33,30.35,671800.0,21.2434,21.2434,21.125,21.1389,671800.0
2012-06-19 12:00:00,30.35,30.37,30.28,30.32,514700.0,21.1389,21.1528,21.0902,21.118,514700.0
2012-06-19 12:30:00,30.33,30.4,30.32,30.37,307900.0,21.125,21.1737,21.118,21.1528,307900.0
2012-06-19 13:00:00,30.37,30.53,30.32,30.52,559400.0,21.1528,21.2643,21.118,21.2573,559400.0
2012-06-19 13:30:00,30.52,30.56,30.44,30.47,454000.0,21.2573,21.2852,21.2016,21.2225,454000.0
2012-06-19 14:00:00,30.47,30.5,30.32,30.32,434200.0,21.2225,21.2434,21.118,21.118,434200.0
2012-06-19 14:30:00,30.33,30.35,30.25,30.32,604100.0,21.125,21.1389,21.0693,21.118,604100.0
2012-06-19 15:00:00,30.32,30.37,30.12,30.13,660100.0,21.118,21.1528,20.9787,20.9857,660100.0
2012-06-19 15:30:00,30.14,30.2,30.07,30.16,2421200.0,20.9926,21.0344,20.9439,21.0066,2421200.0
2012-06-20 09:30:00,30.22,30.36,29.93,29.95,738500.0,21.0484,21.1459,20.8464,20.8603,738500.0
2012-06-20 10:00:00,29.95,30.0,29.69,29.71,932400.0,20.8603,20.8951,20.6792,20.6931,932400.0
2012-06-20 10:30:00,29.71,29.71,29.33,29.42,1837200.0,20.6931,20.6931,20.4285,20.4912,1837200.0
2012-06-20 11:00:00,29.42,29.59,29.4,29.49,1487000.0,20.4912,20.6096,20.4772,20.5399,1487000.0
2012-06-20 11:30:00,29.49,29.71,29.41,29.67,2073400.0,20.5399,20.6931,20.4842,20.6653,2073400.0
2012-06-20 12:00:00,29.67,29.71,29.6,29.68,601600.0,20.6653,20.6931,20.6165,20.6723,601600.0
2012-06-20 12:30:00,29.67,29.71,29.45,29.56,734600.0,20.6653,20.6931,20.5121,20.5887,734600.0
2012-06-20 13:00:00,29.57,29.76,29.54,29.7,609800.0,20.5956,20.728,20.5747,20.6862,609800.0
2012-06-20 13:30:00,29.71,29.9,29.71,29.85,370400.0,20.6931,20.8255,20.6931,20.7907,370400.0
2012-06-20 14:00:00,29.86,29.86,29.67,29.73,419000.0,20.7976,20.7976,20.6653,20.7071,419000.0
2012-06-20 14:30:00,29.74,29.82,29.68,29.81,309600.0,20.714,20.7698,20.6723,20.7628,309600.0
2012-06-20 15:00:00,29.81,29.81,29.66,29.79,495500.0,20.7628,20.7628,20.6583,20.7489,495500.0
2012-06-20 15:30:00,29.8,29.88,29.75,29.88,1057400.0,20.7558,20.8116,20.721,20.8116,1057400.0
2012-06-21 09:30:00,29.91,29.99,29.56,29.75,551600.0,20.8324,20.8882,20.5887,20.721,551600.0
2012-06-21 10:00:00,29.74,29.75,29.51,29.56,395500.0,20.714,20.721,20.5538,20.5887,395500.0
2012-06-21 10:30:00,29.56,29.63,29.49,29.57,200200.0,20.5887,20.6374,20.5399,20.5956,200200.0
2012-06-21 11:00:00,29.57,29.65,29.49,29.62,372800.0,20.5956,20.6514,20.5399,20.6305,372800.0
2012-06-21 11:30:00,29.62,29.72,29.57,29.72,368200.0,20.6305,20.7001,20.5956,20.7001,368200.0
2012-06-21 12:00:00,29.72,29.73,29.55,29.57,354800.0,20.7001,20.7071,20.5817,20.5956,354800.0
2012-06-21 12:30:00,29.58,29.62,29.46,29.54,236000.0,20.6026,20.6305,20.519,20.5747,236000.0
2012-06-21 13:00:00,29.54,29.58,29.48,29.48,227400.0,20.5747,20.6026,20.533,20.533,227400.0
2012-06-21 13:30:00,29.48,29.54,29.44,29.52,269800.0,20.533,20.5747,20.5051,20.5608,269800.0
2012-06-21 14:00:00,29.51,29.55,29.41,29.5,471600.0,20.5538,20.5817,20.4842,20.5469,471600.0
2012-06-21 14:30:00,29.49,29.53,29.42,29.48,456300.0,20.5399,20.5678,20.4912,20.533,456300.0
2012-06-21 15:00:00,29.48,29.49,29.37,29.48,342100.0,20.533,20.5399,20.4563,20.533,342100.0
2012-06-21 15:30:00,29.48,29.5,29.32,29.36,1219800.0,20.533,20.5469,20.4215,20.4494,1219800.0
2012-06-22 09:30:00,29.43,29.53,29.21,29.23,316700.0,20.4981,20.5678,20.3449,20.3588,316700.0
2012-06-22 10:00:00,29.22,29.32,29.19,29.26,381000.0,20.3519,20.4215,20.331,20.3797,381000.0
2012-06-22 10:30:00,29.26,29.4,29.23,29.32,349000.0,20.3797,20.4772,20.3588,20.4215,349000.0
2012-06-22 11:00:00,29.32,29.33,29.15,29.18,148800.0,20.4215,20.4285,20.3031,20.324,148800.0
2012-06-22 11:30:00,29.18,29.32,29.18,29.3,220500.0,20.324,20.4215,20.324,20.4076,220500.0
2012-06-22 12:00:00,29.3,29.3,29.14,29.18,188200.0,20.4076,20.4076,20.2961,20.324,188200.0
2012-06-22 12:30:00,29.18,29.19,29.13,29.14,135400.0,20.324,20.331,20.2892,20.2961,135400.0
2012-06-22 13:00:00,29.14,29.17,29.1,29.15,137200.0,20.2961,20.317,20.2683,20.3031,137200.0
2012-06-22 13:30:00,29.15,29.31,29.13,29.29,189600.0,20.3031,20.4145,20.2892,20.4006,189600.0
2012-06-22 14:00:00,29.28,29.29,29.16,29.24,172700.0,20.3937,20.4006,20.3101,20.3658,172700.0
2012-06-22 14:30:00,29.24,29.36,29.22,29.33,175100.0,20.3658,20.4494,20.3519,20.4285,175100.0
2012-06-22 15:00:00,29.33,29.37,29.29,29.31,284000.0,20.4285,20.4563,20.4006,20.4145,284000.0
2012-06-22 15:30:00,29.31,29.4,29.27,29.28,1176500.0,20.4145,20.4772,20.3867,20.3937,1176500.0
2012-06-25 09:30:00,29.04,29.04,28.73,28.82,379400.0,20.2265,20.2265,20.0106,20.0733,379400.0
2012-06-25 10:00:00,28.83,28.87,28.6,28.71,490600.0,20.0802,20.1081,19.92,19.9966,490600.0
2012-06-25 10:30:00,28.7,28.74,28.69,28.7,314100.0,19.9897,20.0175,19.9827,19.9897,314100.0
2012-06-25 11:00:00,28.7,28.82,28.7,28.81,452400.0,19.9897,20.0733,19.9897,20.0663,452400.0
2012-06-25 11:30:00,28.81,28.84,28.79,28.8,348600.0,20.0663,20.0872,20.0524,20.0593,348600.0
2012-06-25 12:00:00,28.8,28.84,28.8,28.81,132900.0,20.0593,20.0872,20.0593,20.0663,132900.0
2012-06-25 12:30:00,28.8,28.82,28.73,28.73,137300.0,20.0593,20.0733,20.0106,20.0106,137300.0
2012-06-25 13:00:00,28.73,28.79,28.72,28.78,120600.0,20.0106,20.0524,20.0036,20.0454,120600.0
2012-06-25 13:30:00,28.78,28.81,28.75,28.77,107400.0,20.0454,20.0663,20.0245,20.0384,107400.0
2012-06-25 14:00:00,28.77,28.8,28.71,28.73,220600.0,20.0384,20.0593,19.9966,20.0106,220600.0
2012-06-25 14:30:00,28.73,28.77,28.71,28.72,191500.0,20.0106,20.0384,19.9966,20.0036,191500.0
2012-06-25 15:00:00,28.72,28.83,28.72,28.77,246500.0,20.0036,20.0802,20.0036,20.0384,246500.0
2012-06-25 15:30:00,28.78,28.84,28.74,28.79,1120900.0,20.0454,20.0872,20.0175,20.0524,1120900.0
2012-06-26 09:30:00,28.78,29.0,28.63,28.86,582300.0,20.0454,20.1986,19.9409,20.1011,582300.0
2012-06-26 10:00:00,28.86,28.87,28.7,28.72,288600.0,20.1011,20.1081,19.9897,20.0036,288600.0
2012-06-26 10:30:00,28.71,28.73,28.62,28.66,383700.0,19.9966,20.0106,19.934,19.9618,383700.0
2012-06-26 11:00:00,28.66,28.7,28.55,28.58,283100.0,19.9618,19.9897,19.8852,19.9061,283100.0
2012-06-26 11:30:00,28.59,28.68,28.59,28.6,437100.0,19.9131,19.9757,19.9131,19.92,437100.0
2012-06-26 12:00:00,28.61,28.7,28.61,28.69,206900.0,19.927,19.9897,19.927,19.9827,206900.0
2012-06-26 12:30:00,28.69,28.79,28.68,28.75,231200.0,19.9827,20.0524,19.9757,20.0245,231200.0
2012-06-26 13:00:00,28.75,28.75,28.68,28.7,149200.0,20.0245,20.0245,19.9757,19.9897,149200.0
2012-06-26 13:30:00,28.69,28.7,28.65,28.69,202900.0,19.9827,19.9897,19.9549,19.9827,202900.0
2012-06-26 14:00:00,28.68,28.8,28.67,28.78,267000.0,19.9757,20.0593,19.9688,20.0454,267000.0
2012-06-26 14:30:00,28.78,28.78,28.65,28.76,372100.0,20.0454,20.0454,19.9549,20.0315,372100.0
2012-06-26 15:00:00,28.76,28.8,28.71,28.74,267200.0,20.0315,20.0593,19.9966,20.0175,267200.0
2012-06-26 15:30:00,28.75,28.77,28.63,28.63,714200.0,20.0245,20.0384,19.9409,19.9409,714200.0
2012-06-27 09:30:00,28.6,29.05,28.6,29.01,524400.0,19.92,20.2335,19.92,20.2056,524400.0
2012-06-27 10:00:00,29.01,29.06,28.9,28.9,202700.0,20.2056,20.2404,20.129,20.129,202700.0
2012-06-27 10:30:00,28.9,28.91,28.8,28.81,183000.0,20.129,20.1359,20.0593,20.0663,183000.0
2012-06-27 11:00:00,28.81,28.86,28.74,28.8,230300.0,20.0663,20.1011,20.0175,20.0593,230300.0
2012-06-27 11:30:00,28.8,28.88,28.79,28.86,98400.0,20.0593,20.1151,20.0524,20.1011,98400.0
2012-06-27 12:00:00,28.87,28.93,28.86,28.92,164800.0,20.1081,20.1499,20.1011,20.1429,164800.0
2012-06-27 12:30:00,28.91,28.97,28.89,28.96,163200.0,20.1359,20.1777,20.122,20.1708,163200.0
2012-06-27 13:00:00,28.97,29.05,28.96,29.01,305100.0,20.1777,20.2335,20.1708,20.2056,305100.0
2012-06-27 13:30:00,29.0,29.04,28.92,28.93,289000.0,20.1986,20.2265,20.1429,20.1499,289000.0
2012-06-27 14:00:00,28.94,28.95,28.82,28.83,158600.0,20.1568,20.1638,20.0733,20.0802,158600.0
2012-06-27 14:30:00,28.83,28.87,28.81,28.83,144800.0,20.0802,20.1081,20.0663,20.0802,144800.0
2012-06-27 15:00:00,28.83,28.84,28.76,28.81,309700.0,20.0802,20.0872,20.0315,20.0663,309700.0
2012-06-27 15:30:00,28.8,28.92,28.79,28.86,727100.0,20.0593,20.1429,20.0524,20.1011,727100.0
2012-06-28 09:30:00,28.72,29.03,28.61,28.87,533800.0,20.0036,20.2195,19.927,20.1081,533800.0
2012-06-28 10:00:00,28.87,28.95,28.77,28.8,267800.0,20.1081,20.1638,20.0384,20.0593,267800.0
2012-06-28 10:30:00,28.8,28.85,28.73,28.83,423000.0,20.0593,20.0942,20.0106,20.0802,423000.0
2012-06-28 11:00:00,28.82,28.91,28.8,28.9,162200.0,20.0733,20.1359,20.0593,20.129,162200.0
2012-06-28 11:30:00,28.9,28.94,28.75,28.8,233500.0,20.129,20.1568,20.0245,20.0593,233500.0
2012-06-28 12:00:00,28.79,28.88,28.79,28.86,196100.0,20.0524,20.1151,20.0524,20.1011,196100.0
2012-06-28 12:30:00,28.87,28.89,28.83,28.87,145000.0,20.1081,20.122,20.0802,20.1081,145000.0
2012-06-28 13:00:00,28.86,28.99,28.83,28.95,304500.0,20.1011,20.1917,20.0802,20.1638,304500.0
2012-06-28 13:30:00,28.94,28.94,28.8,28.9,171400.0,20.1568,20.1568,20.0593,20.129,171400.0
2012-06-28 14:00:00,28.9,28.92,28.86,28.89,215200.0,20.129,20.1429,20.1011,20.122,215200.0
2012-06-28 14:30:00,28.9,28.98,28.87,28.97,257600.0,20.129,20.1847,20.1081,20.1777,257600.0
2012-06-28 15:00:00,28.97,29.04,28.95,29.03,336800.0,20.1777,20.2265,20.1638,20.2195,336800.0
2012-06-28 15:30:00,29.04,29.17,28.99,29.15,1060900.0,20.2265,20.317,20.1917,20.3031,1060900.0
2012-06-29 09:30:00,29.57,29.57,29.22,29.25,494400.0,20.5956,20.5956,20.3519,20.3728,494400.0
2012-06-29 10:00:00,29.25,29.39,29.21,29.39,280600.0,20.3728,20.4703,20.3449,20.4703,280600.0
2012-06-29 10:30:00,29.39,29.42,29.28,29.28,229600.0,20.4703,20.4912,20.3937,20.3937,229600.0
2012-06-29 11:00:00,29.29,29.37,29.25,29.32,178800.0,20.4006,20.4563,20.3728,20.4215,178800.0
2012-06-29 11:30:00,29.33,29.33,29.27,29.28,228100.0,20.4285,20.4285,20.3867,20.3937,228100.0
2012-06-29 12:00:00,29.28,29.32,29.26,29.28,121300.0,20.3937,20.4215,20.3797,20.3937,121300.0
2012-06-29 12:30:00,29.28,29.48,29.27,29.48,300300.0,20.3937,20.533,20.3867,20.533,300300.0
2012-06-29 13:00:00,29.48,29.49,29.4,29.46,123800.0,20.533,20.5399,20.4772,20.519,123800.0
2012-06-29 13:30:00,29.45,29.46,29.42,29.46,126900.0,20.5121,20.519,20.4912,20.519,126900.0
2012-06-29 14:00:00,29.45,29.46,29.4,29.46,171800.0,20.5121,20.519,20.4772,20.519,171800.0
2012-06-29 14:30:00,29.45,29.47,29.42,29.44,162300.0,20.5121,20.526,20.4912,20.5051,162300.0
2012-06-29 15:00:00,29.43,29.45,29.41,29.43,206900.0,20.4981,20.5121,20.4842,20.4981,206900.0
2012-06-29 15:30:00,29.43,29.53,29.4,29.53,971800.0,20.4981,20.5678,20.4772,20.5678,971800.0
2012-07-02 09:30:00,28.95,29.33,28.73,28.96,509400.0,20.1638,20.4285,20.0106,20.1708,509400.0
2012-07-02 10:00:00,28.96,28.96,28.75,28.79,328400.0,20.1708,20.1708,20.0245,20.0524,328400.0
2012-07-02 10:30:00,28.79,28.89,28.76,28.78,253000.0,20.0524,20.122,20.0315,20.0454,253000.0
2012-07-02 11:00:00,28.78,28.84,28.72,28.84,276200.0,20.0454,20.0872,20.0036,20.0872,276200.0
2012-07-02 11:30:00,28.84,28.89,28.82,28.87,188800.0,20.0872,20.122,20.0733,20.1081,188800.0
2012-07-02 12:00:00,28.87,28.9,28.83,28.89,166700.0,20.1081,20.129,20.0802,20.122,166700.0
2012-07-02 12:30:00,28.89,29.01,28.87,28.99,162500.0,20.122,20.2056,20.1081,20.1917,162500.0
2012-07-02 13:00:00,28.98,29.05,28.96,29.03,68500.0,20.1847,20.2335,20.1708,20.2195,68500.0
2012-07-02 13:30:00,29.03,29.03,28.93,28.96,124400.0,20.2195,20.2195,20.1499,20.1708,124400.0
2012-07-02 14:00:00,28.96,28.99,28.91,28.96,156900.0,20.1708,20.1917,20.1359,20.1708,156900.0
2012-07-02 14:30:00,28.97,29.03,28.97,29.02,143700.0,20.1777,20.2195,20.1777,20.2126,143700.0
2012-07-02 15:00:00,29.01,29.02,28.94,29.0,251100.0,20.2056,20.2126,20.1568,20.1986,251100.0
2012-07-02 15:30:00,29.0,29.04,28.97,29.03,725200.0,20.1986,20.2265,20.1777,20.2195,725200.0
2012-07-03 09:30:00,29.07,29.11,28.75,28.99,510800.0,20.2474,20.2752,20.0245,20.1917,510800.0
2012-07-03 10:00:00,28.99,29.07,28.93,28.95,283900.0,20.1917,20.2474,20.1499,20.1638,283900.0
2012-07-03 10:30:00,28.95,28.97,28.9,28.92,297600.0,20.1638,20.1777,20.129,20.1429,297600.0
2012-07-03 11:00:00,28.92,29.11,28.91,29.11,288200.0,20.1429,20.2752,20.1359,20.2752,288200.0
2012-07-03 11:30:00,29.1,29.19,28.99,29.19,520900.0,20.2683,20.331,20.1917,20.331,520900.0
2012-07-03 12:00:00,29.19,29.22,28.96,29.0,656800.0,20.331,20.3519,20.1708,20.1986,656800.0
2012-07-03 12:30:00,29.0,29.01,28.93,29.0,565300.0,20.1986,20.2056,20.1499,20.1986,565300.0
2012-07-05 09:30:00,29.02,29.02,28.61,28.69,578200.0,20.2126,20.2126,19.927,19.9827,578200.0
2012-07-05 10:00:00,28.68,28.69,28.56,28.6,281600.0,19.9757,19.9827,19.8922,19.92,281600.0
2012-07-05 10:30:00,28.6,28.62,28.39,28.46,549500.0,19.92,19.934,19.7738,19.8225,549500.0
2012-07-05 11:00:00,28.46,28.48,28.33,28.41,474800.0,19.8225,19.8364,19.732,19.7877,474800.0
2012-07-05 11:30:00,28.41,28.47,28.34,28.46,387300.0,19.7877,19.8295,19.7389,19.8225,387300.0
2012-07-05 12:00:00,28.46,28.49,28.34,28.35,638600.0,19.8225,19.8434,19.7389,19.7459,638600.0
2012-07-05 12:30:00,28.35,28.38,28.28,28.38,418500.0,19.7459,19.7668,19.6971,19.7668,418500.0
2012-07-05 13:00:00,28.38,28.47,28.35,28.43,252900.0,19.7668,19.8295,19.7459,19.8016,252900.0
2012-07-05 13:30:00,28.43,28.47,28.4,28.43,204400.0,19.8016,19.8295,19.7807,19.8016,204400.0
2012-07-05 14:00:00,28.43,28.53,28.43,28.5,309700.0,19.8016,19.8713,19.8016,19.8504,309700.0
2012-07-05 14:30:00,28.49,28.5,28.41,28.43,241900.0,19.8434,19.8504,19.7877,19.8016,241900.0
2012-07-05 15:00:00,28.43,28.5,28.4,28.47,477400.0,19.8016,19.8504,19.7807,19.8295,477400.0
2012-07-05 15:30:00,28.46,28.56,28.46,28.49,1525500.0,19.8225,19.8922,19.8225,19.8434,1525500.0
2012-07-06 09:30:00,28.26,28.46,28.11,28.46,418000.0,19.6832,19.8225,19.5787,19.8225,418000.0
2012-07-06 10:00:00,28.46,28.47,28.32,28.4,344500.0,19.8225,19.8295,19.725,19.7807,344500.0
2012-07-06 10:30:00,28.4,28.45,28.36,28.4,185100.0,19.7807,19.8156,19.7529,19.7807,185100.0
2012-07-06 11:00:00,28.4,28.4,28.26,28.26,205700.0,19.7807,19.7807,19.6832,19.6832,205700.0
2012-07-06 11:30:00,28.27,28.27,28.17,28.2,191400.0,19.6902,19.6902,19.6205,19.6414,191400.0
2012-07-06 12:00:00,28.19,28.23,28.14,28.15,232400.0,19.6345,19.6623,19.5996,19.6066,232400.0
2012-07-06 12:30:00,28.14,28.28,28.12,28.28,235000.0,19.5996,19.6971,19.5857,19.6971,235000.0
2012-07-06 13:00:00,28.28,28.32,28.25,28.27,121500.0,19.6971,19.725,19.6763,19.6902,121500.0
2012-07-06 13:30:00,28.27,28.27,28.16,28.19,145200.0,19.6902,19.6902,19.6136,19.6345,145200.0
2012-07-06 14:00:00,28.18,28.19,28.1,28.18,318800.0,19.6275,19.6345,19.5718,19.6275,318800.0
2012-07-06 14:30:00,28.18,28.3,28.17,28.29,320500.0,19.6275,19.7111,19.6205,19.7041,320500.0
2012-07-06 15:00:00,28.29,28.38,28.28,28.37,359300.0,19.7041,19.7668,19.6971,19.7598,359300.0
2012-07-06 15:30:00,28.39,28.48,28.33,28.39,954300.0,19.7738,19.8364,19.732,19.7738,954300.0
2012-07-09 09:30:00,28.12,28.23,27.84,27.84,650700.0,19.5857,19.6623,19.3907,19.3907,650700.0
2012-07-09 10:00:00,27.84,27.89,27.62,27.63,575800.0,19.3907,19.4255,19.2375,19.2444,575800.0
2012-07-09 10:30:00,27.63,27.76,27.63,27.68,598100.0,19.2444,19.335,19.2444,19.2792,598100.0
2012-07-09 11:00:00,27.68,27.74,27.57,27.58,538000.0,19.2792,19.321,19.2026,19.2096,538000.0
2012-07-09 11:30:00,27.59,27.61,27.5,27.54,394600.0,19.2166,19.2305,19.1539,19.1817,394600.0
2012-07-09 12:00:00,27.55,27.58,27.51,27.57,173600.0,19.1887,19.2096,19.1608,19.2026,173600.0
2012-07-09 12:30:00,27.58,27.61,27.53,27.57,199400.0,19.2096,19.2305,19.1748,19.2026,199400.0
2012-07-09 13:00:00,27.56,27.64,27.55,27.6,264300.0,19.1957,19.2514,19.1887,19.2235,264300.0
2012-07-09 13:30:00,27.59,27.63,27.58,27.59,194600.0,19.2166,19.2444,19.2096,19.2166,194600.0
2012-07-09 14:00:00,27.58,27.59,27.53,27.55,323700.0,19.2096,19.2166,19.1748,19.1887,323700.0
2012-07-09 14:30:00,27.54,27.56,27.49,27.53,340400.0,19.1817,19.1957,19.1469,19.1748,340400.0
2012-07-09 15:00:00,27.54,27.56,27.44,27.5,578000.0,19.1817,19.1957,19.1121,19.1539,578000.0
2012-07-09 15:30:00,27.5,27.56,27.44,27.54,1211200.0,19.1539,19.1957,19.1121,19.1817,1211200.0
2012-07-10 09:30:00,27.58,27.74,27.45,27.52,691700.0,19.2096,19.321,19.119,19.1678,691700.0
2012-07-10 10:00:00,27.52,27.6,27.49,27.52,405100.0,19.1678,19.2235,19.1469,19.1678,405100.0
2012-07-10 10:30:00,27.52,27.57,27.5,27.57,422500.0,19.1678,19.2026,19.1539,19.2026,422500.0
2012-07-10 11:00:00,27.57,27.65,27.53,27.61,405600.0,19.2026,19.2583,19.1748,19.2305,405600.0
2012-07-10 11:30:00,27.61,27.65,27.53,27.63,503100.0,19.2305,19.2583,19.1748,19.2444,503100.0
2012-07-10 12:00:00,27.64,27.65,27.59,27.64,291000.0,19.2514,19.2583,19.2166,19.2514,291000.0
2012-07-10 12:30:00,27.64,27.73,27.63,27.68,356800.0,19.2514,19.3141,19.2444,19.2792,356800.0
2012-07-10 13:00:00,27.67,27.71,27.64,27.65,359800.0,19.2723,19.3001,19.2514,19.2583,359800.0
2012-07-10 13:30:00,27.65,27.66,27.57,27.63,494100.0,19.2583,19.2653,19.2026,19.2444,494100.0
2012-07-10 14:00:00,27.63,27.65,27.5,27.52,456000.0,19.2444,19.2583,19.1539,19.1678,456000.0
2012-07-10 14:30:00,27.51,27.53,27.46,27.46,335100.0,19.1608,19.1748,19.126,19.126,335100.0
2012-07-10 15:00:00,27.46,27.5,27.4,27.44,678600.0,19.126,19.1539,19.0842,19.1121,678600.0
2012-07-10 15:30:00,27.44,27.61,27.39,27.56,1723700.0,19.1121,19.2305,19.0773,19.1957,1723700.0
2012-07-11 09:30:00,27.67,27.86,27.61,27.82,456100.0,19.2723,19.4046,19.2305,19.3768,456100.0
2012-07-11 10:00:00,27.81,27.85,27.75,27.76,374400.0,19.3698,19.3977,19.328,19.335,374400.0
2012-07-11 10:30:00,27.75,27.77,27.63,27.63,278000.0,19.328,19.3419,19.2444,19.2444,278000.0
2012-07-11 11:00:00,27.63,27.8,27.62,27.73,299800.0,19.2444,19.3628,19.2375,19.3141,299800.0
2012-07-11 11:30:00,27.74,27.8,27.71,27.72,144400.0,19.321,19.3628,19.3001,19.3071,144400.0
2012-07-11 12:00:00,27.72,27.79,27.7,27.72,184900.0,19.3071,19.3559,19.2932,19.3071,184900.0
2012-07-11 12:30:00,27.73,27.78,27.68,27.76,241900.0,19.3141,19.3489,19.2792,19.335,241900.0
2012-07-11 13:00:00,27.76,27.84,27.75,27.84,375600.0,19.335,19.3907,19.328,19.3907,375600.0
2012-07-11 13:30:00,27.84,27.85,27.66,27.67,451600.0,19.3907,19.3977,19.2653,19.2723,451600.0
2012-07-11 14:00:00,27.68,27.73,27.48,27.48,481900.0,19.2792,19.3141,19.1399,19.1399,481900.0
2012-07-11 14:30:00,27.49,27.65,27.48,27.61,339900.0,19.1469,19.2583,19.1399,19.2305,339900.0
2012-07-11 15:00:00,27.62,27.66,27.53,27.55,328200.0,19.2375,19.2653,19.1748,19.1887,328200.0
2012-07-11 15:30:00,27.56,27.74,27.55,27.66,940500.0,19.1957,19.321,19.1887,19.2653,940500.0
2012-07-12 09:30:00,27.32,27.5,27.13,27.2,434700.0,19.0285,19.1539,18.8962,18.9449,434700.0
2012-07-12 10:00:00,27.21,27.21,27.09,27.15,599900.0,18.9519,18.9519,18.8683,18.9101,599900.0
2012-07-12 10:30:00,27.15,27.25,27.13,27.24,270500.0,18.9101,18.9797,18.8962,18.9728,270500.0
2012-07-12 11:00:00,27.25,27.29,27.22,27.28,208800.0,18.9797,19.0076,18.9589,19.0006,208800.0
2012-07-12 11:30:00,27.28,27.32,27.2,27.32,233300.0,19.0006,19.0285,18.9449,19.0285,233300.0
2012-07-12 12:00:00,27.32,27.37,27.27,27.3,246500.0,19.0285,19.0633,18.9937,19.0146,246500.0
2012-07-12 12:30:00,27.3,27.39,27.26,27.37,313000.0,19.0146,19.0773,18.9867,19.0633,313000.0
2012-07-12 13:00:00,27.37,27.47,27.32,27.38,365700.0,19.0633,19.133,19.0285,19.0703,365700.0
2012-07-12 13:30:00,27.37,27.43,27.26,27.27,230600.0,19.0633,19.1051,18.9867,18.9937,230600.0
2012-07-12 14:00:00,27.27,27.33,27.22,27.3,327100.0,18.9937,19.0355,18.9589,19.0146,327100.0
2012-07-12 14:30:00,27.3,27.37,27.28,27.35,486100.0,19.0146,19.0633,19.0006,19.0494,486100.0
2012-07-12 15:00:00,27.34,27.39,27.32,27.35,543900.0,19.0424,19.0773,19.0285,19.0494,543900.0
2012-07-12 15:30:00,27.36,27.38,27.3,27.32,1121800.0,19.0564,19.0703,19.0146,19.0285,1121800.0
2012-07-13 09:30:00,27.27,27.45,27.2,27.43,327100.0,18.9937,19.119,18.9449,19.1051,327100.0
2012-07-13 10:00:00,27.44,27.6,27.44,27.51,299400.0,19.1121,19.2235,19.1121,19.1608,299400.0
2012-07-13 10:30:00,27.5,27.51,27.45,27.48,148800.0,19.1539,19.1608,19.119,19.1399,148800.0
2012-07-13 11:00:00,27.49,27.54,27.45,27.47,251800.0,19.1469,19.1817,19.119,19.133,251800.0
2012-07-13 11:30:00,27.47,27.5,27.41,27.42,141000.0,19.133,19.1539,19.0912,19.0982,141000.0
2012-07-13 12:00:00,27.42,27.46,27.36,27.38,205500.0,19.0982,19.126,19.0564,19.0703,205500.0
2012-07-13 12:30:00,27.38,27.38,27.34,27.35,197000.0,19.0703,19.0703,19.0424,19.0494,197000.0
2012-07-13 13:00:00,27.34,27.37,27.32,27.33,143900.0,19.0424,19.0633,19.0285,19.0355,143900.0
2012-07-13 13:30:00,27.33,27.37,27.3,27.34,169000.0,19.0355,19.0633,19.0146,19.0424,169000.0
2012-07-13 14:00:00,27.33,27.34,27.26,27.27,213700.0,19.0355,19.0424,18.9867,18.9937,213700.0
2012-07-13 14:30:00,27.27,27.3,27.24,27.27,302800.0,18.9937,19.0146,18.9728,18.9937,302800.0
2012-07-13 15:00:00,27.27,27.31,27.23,27.3,567000.0,18.9937,19.0215,18.9658,19.0146,567000.0
2012-07-13 15:30:00,27.31,27.4,27.3,27.37,849300.0,19.0215,19.0842,19.0146,19.0633,849300.0
2012-07-16 09:30:00,27.24,27.36,27.1,27.17,312600.0,18.9728,19.0564,18.8753,18.924,312600.0
2012-07-16 10:00:00,27.17,27.19,26.94,26.98,609900.0,18.924,18.938,18.7638,18.7917,609900.0
2012-07-16 10:30:00,26.98,27.11,26.98,27.03,477000.0,18.7917,18.8822,18.7917,18.8265,477000.0
2012-07-16 11:00:00,27.03,27.11,27.0,27.03,255900.0,18.8265,18.8822,18.8056,18.8265,255900.0
2012-07-16 11:30:00,27.02,27.11,27.01,27.11,259000.0,18.8196,18.8822,18.8126,18.8822,259000.0
2012-07-16 12:00:00,27.1,27.12,27.04,27.05,237400.0,18.8753,18.8892,18.8335,18.8404,237400.0
2012-07-16 12:30:00,27.05,27.06,27.0,27.04,250600.0,18.8404,18.8474,18.8056,18.8335,250600.0
2012-07-16 13:00:00,27.03,27.04,26.97,26.97,304900.0,18.8265,18.8335,18.7847,18.7847,304900.0
2012-07-16 13:30:00,26.98,27.02,26.92,26.96,306800.0,18.7917,18.8196,18.7499,18.7778,306800.0
2012-07-16 14:00:00,26.96,27.06,26.95,27.04,274500.0,18.7778,18.8474,18.7708,18.8335,274500.0
2012-07-16 14:30:00,27.05,27.05,26.95,27.01,228100.0,18.8404,18.8404,18.7708,18.8126,228100.0
2012-07-16 15:00:00,27.0,27.01,26.9,26.94,585600.0,18.8056,18.8126,18.736,18.7638,585600.0
2012-07-16 15:30:00,26.95,26.96,26.88,26.92,908000.0,18.7708,18.7778,18.722,18.7499,908000.0
2012-07-17 09:30:00,27.0,27.1,27.0,27.1,449800.0,18.8056,18.8753,18.8056,18.8753,449800.0
2012-07-17 10:00:00,27.1,27.11,26.92,27.03,516600.0,18.8753,18.8822,18.7499,18.8265,516600.0
2012-07-17 10:30:00,27.03,27.04,26.94,27.03,481900.0,18.8265,18.8335,18.7638,18.8265,481900.0
2012-07-17 11:00:00,27.03,27.04,26.98,27.02,294000.0,18.8265,18.8335,18.7917,18.8196,294000.0
2012-07-17 11:30:00,27.01,27.15,27.0,27.14,342600.0,18.8126,18.9101,18.8056,18.9031,342600.0
2012-07-17 12:00:00,27.14,27.34,27.12,27.31,345300.0,18.9031,19.0424,18.8892,19.0215,345300.0
2012-07-17 12:30:00,27.3,27.32,27.16,27.23,512300.0,19.0146,19.0285,18.9171,18.9658,512300.0
2012-07-17 13:00:00,27.23,27.3,27.18,27.27,211900.0,18.9658,19.0146,18.931,18.9937,211900.0
2012-07-17 13:30:00,27.27,27.35,27.27,27.31,198600.0,18.9937,19.0494,18.9937,19.0215,198600.0
2012-07-17 14:00:00,27.3,27.39,27.3,27.36,330000.0,19.0146,19.0773,19.0146,19.0564,330000.0
2012-07-17 14:30:00,27.36,27.37,27.3,27.32,232800.0,19.0564,19.0633,19.0146,19.0285,232800.0
2012-07-17 15:00:00,27.31,27.39,27.3,27.33,336600.0,19.0215,19.0773,19.0146,19.0355,336600.0
2012-07-17 15:30:00,27.34,27.34,27.25,27.26,1311500.0,19.0424,19.0424,18.9797,18.9867,1311500.0
2012-07-18 09:30:00,27.13,27.25,27.05,27.19,263700.0,18.8962,18.9797,18.8404,18.938,263700.0
2012-07-18 10:00:00,27.2,27.37,27.19,27.35,240900.0,18.9449,19.0633,18.938,19.0494,240900.0
2012-07-18 10:30:00,27.35,27.41,27.29,27.34,180600.0,19.0494,19.0912,19.0076,19.0424,180600.0
2012-07-18 11:00:00,27.34,27.42,27.24,27.4,301200.0,19.0424,19.0982,18.9728,19.0842,301200.0
2012-07-18 11:30:00,27.4,27.48,27.39,27.42,158300.0,19.0842,19.1399,19.0773,19.0982,158300.0
2012-07-18 12:00:00,27.42,27.49,27.39,27.4,183500.0,19.0982,19.1469,19.0773,19.0842,183500.0
2012-07-18 12:30:00,27.4,27.44,27.37,27.4,168700.0,19.0842,19.1121,19.0633,19.0842,168700.0
2012-07-18 13:00:00,27.4,27.47,27.38,27.47,134500.0,19.0842,19.133,19.0703,19.133,134500.0
2012-07-18 13:30:00,27.47,27.49,27.43,27.46,252000.0,19.133,19.1469,19.1051,19.126,252000.0
2012-07-18 14:00:00,27.46,27.56,27.44,27.55,442600.0,19.126,19.1957,19.1121,19.1887,442600.0
2012-07-18 14:30:00,27.55,27.59,27.49,27.52,486500.0,19.1887,19.2166,19.1469,19.1678,486500.0
2012-07-18 15:00:00,27.51,27.61,27.5,27.59,337300.0,19.1608,19.2305,19.1539,19.2166,337300.0
2012-07-18 15:30:00,27.59,27.64,27.54,27.6,937400.0,19.2166,19.2514,19.1817,19.2235,937400.0
2012-07-19 09:30:00,27.64,27.74,27.37,27.5,301400.0,19.2514,19.321,19.0633,19.1539,301400.0
2012-07-19 10:00:00,27.5,27.5,27.36,27.5,191500.0,19.1539,19.1539,19.0564,19.1539,191500.0
2012-07-19 10:30:00,27.5,27.51,27.44,27.46,158000.0,19.1539,19.1608,19.1121,19.126,158000.0
2012-07-19 11:00:00,27.47,27.48,27.38,27.41,111100.0,19.133,19.1399,19.0703,19.0912,111100.0
2012-07-19 11:30:00,27.41,27.48,27.38,27.39,180900.0,19.0912,19.1399,19.0703,19.0773,180900.0
2012-07-19 12:00:00,27.39,27.45,27.32,27.38,350100.0,19.0773,19.119,19.0285,19.0703,350100.0
2012-07-19 12:30:00,27.38,27.42,27.32,27.32,198200.0,19.0703,19.0982,19.0285,19.0285,198200.0
2012-07-19 13:00:00,27.32,27.35,27.27,27.27,177800.0,19.0285,19.0494,18.9937,18.9937,177800.0
2012-07-19 13:30:00,27.27,27.31,27.2,27.26,301200.0,18.9937,19.0215,18.9449,18.9867,301200.0
2012-07-19 14:00:00,27.26,27.29,27.22,27.25,237900.0,18.9867,19.0076,18.9589,18.9797,237900.0
2012-07-19 14:30:00,27.25,27.33,27.22,27.3,354000.0,18.9797,19.0355,18.9589,19.0146,354000.0
2012-07-19 15:00:00,27.3,27.33,27.28,27.28,340600.0,19.0146,19.0355,19.0006,19.0006,340600.0
2012-07-19 15:30:00,27.28,27.32,27.2,27.27,993500.0,19.0006,19.0285,18.9449,18.9937,993500.0
2012-07-20 09:30:00,27.14,27.33,27.07,27.29,603500.0,18.9031,19.0355,18.8544,19.0076,603500.0
2012-07-20 10:00:00,27.29,27.32,27.12,27.12,238700.0,19.0076,19.0285,18.8892,18.8892,238700.0
2012-07-20 10:30:00,27.11,27.12,27.0,27.01,208200.0,18.8822,18.8892,18.8056,18.8126,208200.0
2012-07-20 11:00:00,27.02,27.08,27.0,27.05,183700.0,18.8196,18.8613,18.8056,18.8404,183700.0
2012-07-20 11:30:00,27.05,27.05,26.98,27.0,186100.0,18.8404,18.8404,18.7917,18.8056,186100.0
2012-07-20 12:00:00,27.0,27.03,26.98,27.02,258400.0,18.8056,18.8265,18.7917,18.8196,258400.0
2012-07-20 12:30:00,27.01,27.09,26.97,27.06,178900.0,18.8126,18.8683,18.7847,18.8474,178900.0
2012-07-20 13:00:00,27.06,27.07,26.96,27.0,134700.0,18.8474,18.8544,18.7778,18.8056,134700.0
2012-07-20 13:30:00,27.0,27.04,26.94,26.96,150500.0,18.8056,18.8335,18.7638,18.7778,150500.0
2012-07-20 14:00:00,26.96,27.03,26.95,26.96,149400.0,18.7778,18.8265,18.7708,18.7778,149400.0
2012-07-20 14:30:00,26.96,26.96,26.89,26.96,218100.0,18.7778,18.7778,18.729,18.7778,218100.0
2012-07-20 15:00:00,26.95,27.02,26.92,26.98,445400.0,18.7708,18.8196,18.7499,18.7917,445400.0
2012-07-20 15:30:00,26.97,27.04,26.93,26.99,1200100.0,18.7847,18.8335,18.7569,18.7987,1200100.0
2012-07-23 09:30:00,26.54,26.78,26.54,26.74,426300.0,18.4852,18.6524,18.4852,18.6245,426300.0
2012-07-23 10:00:00,26.73,26.79,26.69,26.72,266900.0,18.6176,18.6594,18.5897,18.6106,266900.0
2012-07-23 10:30:00,26.71,26.81,26.69,26.8,242700.0,18.6036,18.6733,18.5897,18.6663,242700.0
2012-07-23 11:00:00,26.81,26.82,26.64,26.69,164200.0,18.6733,18.6803,18.5549,18.5897,164200.0
2012-07-23 11:30:00,26.69,26.76,26.62,26.7,235100.0,18.5897,18.6385,18.5409,18.5967,235100.0
2012-07-23 12:00:00,26.7,26.73,26.59,26.72,404300.0,18.5967,18.6176,18.5201,18.6106,404300.0
2012-07-23 12:30:00,26.72,26.78,26.63,26.77,292200.0,18.6106,18.6524,18.5479,18.6454,292200.0
2012-07-23 13:00:00,26.77,26.8,26.73,26.79,169300.0,18.6454,18.6663,18.6176,18.6594,169300.0
2012-07-23 13:30:00,26.78,26.83,26.7,26.71,162400.0,18.6524,18.6872,18.5967,18.6036,162400.0
2012-07-23 14:00:00,26.71,26.8,26.68,26.69,331700.0,18.6036,18.6663,18.5827,18.5897,331700.0
2012-07-23 14:30:00,26.69,26.74,26.67,26.72,123300.0,18.5897,18.6245,18.5758,18.6106,123300.0
2012-07-23 15:00:00,26.72,26.88,26.69,26.88,257300.0,18.6106,18.722,18.5897,18.722,257300.0
2012-07-23 15:30:00,26.87,26.94,26.85,26.86,711100.0,18.7151,18.7638,18.7011,18.7081,711100.0
2012-07-24 09:30:00,26.83,26.93,26.58,26.61,272700.0,18.6872,18.7569,18.5131,18.534,272700.0
2012-07-24 10:00:00,26.61,26.74,26.59,26.73,512400.0,18.534,18.6245,18.5201,18.6176,512400.0
2012-07-24 10:30:00,26.74,26.88,26.71,26.83,328000.0,18.6245,18.722,18.6036,18.6872,328000.0
2012-07-24 11:00:00,26.82,26.84,26.67,26.74,216800.0,18.6803,18.6942,18.5758,18.6245,216800.0
2012-07-24 11:30:00,26.72,26.75,26.61,26.71,232400.0,18.6106,18.6315,18.534,18.6036,232400.0
2012-07-24 12:00:00,26.71,26.71,26.62,26.66,151100.0,18.6036,18.6036,18.5409,18.5688,151100.0
2012-07-24 12:30:00,26.66,26.72,26.62,26.69,137900.0,18.5688,18.6106,18.5409,18.5897,137900.0
2012-07-24 13:00:00,26.69,26.73,26.61,26.62,117300.0,18.5897,18.6176,18.534,18.5409,117300.0
2012-07-24 13:30:00,26.62,26.69,26.6,26.64,175600.0,18.5409,18.5897,18.527,18.5549,175600.0
2012-07-24 14:00:00,26.64,26.68,26.59,26.6,192500.0,18.5549,18.5827,18.5201,18.527,192500.0
2012-07-24 14:30:00,26.6,26.7,26.59,26.63,225700.0,18.527,18.5967,18.5201,18.5479,225700.0
2012-07-24 15:00:00,26.64,26.69,26.57,26.68,275500.0,18.5549,18.5897,18.5061,18.5827,275500.0
2012-07-24 15:30:00,26.68,26.78,26.64,26.7,887700.0,18.5827,18.6524,18.5549,18.5967,887700.0
2012-07-25 09:30:00,26.81,26.86,26.6,26.73,242600.0,18.6733,18.7081,18.527,18.6176,242600.0
2012-07-25 10:00:00,26.73,26.74,26.65,26.7,162600.0,18.6176,18.6245,18.5618,18.5967,162600.0
2012-07-25 10:30:00,26.7,26.73,26.6,26.6,400600.0,18.5967,18.6176,18.527,18.527,400600.0
2012-07-25 11:00:00,26.61,26.65,26.55,26.57,319200.0,18.534,18.5618,18.4922,18.5061,319200.0
2012-07-25 11:30:00,26.58,26.64,26.53,26.55,195100.0,18.5131,18.5549,18.4783,18.4922,195100.0
2012-07-25 12:00:00,26.56,26.58,26.49,26.54,396500.0,18.4992,18.5131,18.4504,18.4852,396500.0
2012-07-25 12:30:00,26.55,26.62,26.53,26.59,130500.0,18.4922,18.5409,18.4783,18.5201,130500.0
2012-07-25 13:00:00,26.59,26.69,26.59,26.67,110900.0,18.5201,18.5897,18.5201,18.5758,110900.0
2012-07-25 13:30:00,26.66,26.8,26.64,26.8,309700.0,18.5688,18.6663,18.5549,18.6663,309700.0
2012-07-25 14:00:00,26.78,26.81,26.74,26.79,150400.0,18.6524,18.6733,18.6245,18.6594,150400.0
2012-07-25 14:30:00,26.78,26.82,26.73,26.75,262500.0,18.6524,18.6803,18.6176,18.6315,262500.0
2012-07-25 15:00:00,26.75,26.76,26.66,26.71,229100.0,18.6315,18.6385,18.5688,18.6036,229100.0
2012-07-25 15:30:00,26.7,26.73,26.66,26.72,494800.0,18.5967,18.6176,18.5688,18.6106,494800.0
2012-07-26 09:30:00,27.04,27.25,27.01,27.11,362800.0,18.8335,18.9797,18.8126,18.8822,362800.0
2012-07-26 10:00:00,27.1,27.11,26.98,27.04,281700.0,18.8753,18.8822,18.7917,18.8335,281700.0
2012-07-26 10:30:00,27.03,27.07,26.8,26.82,330300.0,18.8265,18.8544,18.6663,18.6803,330300.0
2012-07-26 11:00:00,26.83,26.99,26.8,26.98,254700.0,18.6872,18.7987,18.6663,18.7917,254700.0
2012-07-26 11:30:00,26.98,26.99,26.91,26.98,291400.0,18.7917,18.7987,18.7429,18.7917,291400.0
2012-07-26 12:00:00,26.97,27.06,26.91,27.06,259800.0,18.7847,18.8474,18.7429,18.8474,259800.0
2012-07-26 12:30:00,27.06,27.08,27.03,27.07,149000.0,18.8474,18.8613,18.8265,18.8544,149000.0
2012-07-26 13:00:00,27.06,27.13,27.06,27.07,200400.0,18.8474,18.8962,18.8474,18.8544,200400.0
2012-07-26 13:30:00,27.07,27.08,26.98,27.01,176200.0,18.8544,18.8613,18.7917,18.8126,176200.0
2012-07-26 14:00:00,27.01,27.12,27.0,27.1,256600.0,18.8126,18.8892,18.8056,18.8753,256600.0
2012-07-26 14:30:00,27.1,27.22,27.05,27.2,305600.0,18.8753,18.9589,18.8404,18.9449,305600.0
2012-07-26 15:00:00,27.2,27.23,27.14,27.21,357600.0,18.9449,18.9658,18.9031,18.9519,357600.0
2012-07-26 15:30:00,27.21,27.26,27.17,27.18,748600.0,18.9519,18.9867,18.924,18.931,748600.0
2012-07-27 09:30:00,27.33,27.39,27.06,27.24,319600.0,19.0355,19.0773,18.8474,18.9728,319600.0
2012-07-27 10:00:00,27.25,27.32,27.13,27.21,305300.0,18.9797,19.0285,18.8962,18.9519,305300.0
2012-07-27 10:30:00,27.21,27.31,27.15,27.3,154400.0,18.9519,19.0215,18.9101,19.0146,154400.0
2012-07-27 11:00:00,27.3,27.34,27.26,27.34,147700.0,19.0146,19.0424,18.9867,19.0424,147700.0
2012-07-27 11:30:00,27.33,27.38,27.33,27.37,159000.0,19.0355,19.0703,19.0355,19.0633,159000.0
2012-07-27 12:00:00,27.37,27.43,27.35,27.41,199400.0,19.0633,19.1051,19.0494,19.0912,199400.0
2012-07-27 12:30:00,27.41,27.45,27.36,27.44,206800.0,19.0912,19.119,19.0564,19.1121,206800.0
2012-07-27 13:00:00,27.43,27.63,27.37,27.6,251500.0,19.1051,19.2444,19.0633,19.2235,251500.0
2012-07-27 13:30:00,27.6,27.7,27.57,27.61,363100.0,19.2235,19.2932,19.2026,19.2305,363100.0
2012-07-27 14:00:00,27.61,27.65,27.53,27.53,184500.0,19.2305,19.2583,19.1748,19.1748,184500.0
2012-07-27 14:30:00,27.53,27.59,27.53,27.54,156300.0,19.1748,19.2166,19.1748,19.1817,156300.0
2012-07-27 15:00:00,27.54,27.62,27.54,27.58,288400.0,19.1817,19.2375,19.1817,19.2096,288400.0
2012-07-27 15:30:00,27.58,27.62,27.47,27.54,777300.0,19.2096,19.2375,19.133,19.1817,777300.0
2012-07-30 09:30:00,27.6,27.61,27.36,27.38,316600.0,19.2235,19.2305,19.0564,19.0703,316600.0
2012-07-30 10:00:00,27.38,27.51,27.28,27.33,259200.0,19.0703,19.1608,19.0006,19.0355,259200.0
2012-07-30 10:30:00,27.34,27.45,27.32,27.33,311300.0,19.0424,19.119,19.0285,19.0355,311300.0
2012-07-30 11:00:00,27.33,27.34,27.13,27.18,423200.0,19.0355,19.0424,18.8962,18.931,423200.0
2012-07-30 11:30:00,27.17,27.34,27.17,27.28,263500.0,18.924,19.0424,18.924,19.0006,263500.0
2012-07-30 12:00:00,27.27,27.28,27.17,27.23,111600.0,18.9937,19.0006,18.924,18.9658,111600.0
2012-07-30 12:30:00,27.23,27.41,27.23,27.37,169400.0,18.9658,19.0912,18.9658,19.0633,169400.0
2012-07-30 13:00:00,27.37,27.48,27.35,27.43,94900.0,19.0633,19.1399,19.0494,19.1051,94900.0
2012-07-30 13:30:00,27.43,27.52,27.42,27.49,191400.0,19.1051,19.1678,19.0982,19.1469,191400.0
2012-07-30 14:00:00,27.49,27.49,27.4,27.45,288200.0,19.1469,19.1469,19.0842,19.119,288200.0
2012-07-30 14:30:00,27.45,27.48,27.42,27.48,282200.0,19.119,19.1399,19.0982,19.1399,282200.0
2012-07-30 15:00:00,27.48,27.55,27.45,27.51,439800.0,19.1399,19.1887,19.119,19.1608,439800.0
2012-07-30 15:30:00,27.52,27.58,27.47,27.5,946100.0,19.1678,19.2096,19.133,19.1539,946100.0
2012-07-31 09:30:00,26.07,26.4,26.0,26.25,1756700.0,18.1579,18.3877,18.1091,18.2832,1756700.0
2012-07-31 10:00:00,26.26,26.72,26.23,26.5,1460300.0,18.2902,18.6106,18.2693,18.4574,1460300.0
2012-07-31 10:30:00,26.51,26.64,26.24,26.38,1067800.0,18.4643,18.5549,18.2763,18.3738,1067800.0
2012-07-31 11:00:00,26.38,26.45,26.38,26.4,503100.0,18.3738,18.4225,18.3738,18.3877,503100.0
2012-07-31 11:30:00,26.41,26.41,26.19,26.34,882900.0,18.3947,18.3947,18.2415,18.3459,882900.0
2012-07-31 12:00:00,26.33,26.36,26.2,26.26,432800.0,18.339,18.3599,18.2484,18.2902,432800.0
2012-07-31 12:30:00,26.26,26.34,26.26,26.31,329800.0,18.2902,18.3459,18.2902,18.325,329800.0
2012-07-31 13:00:00,26.31,26.35,26.21,26.33,380500.0,18.325,18.3529,18.2554,18.339,380500.0
2012-07-31 13:30:00,26.32,26.36,26.28,26.28,205900.0,18.332,18.3599,18.3041,18.3041,205900.0
2012-07-31 14:00:00,26.28,26.32,26.24,26.27,336100.0,18.3041,18.332,18.2763,18.2972,336100.0
2012-07-31 14:30:00,26.27,26.3,26.2,26.2,356000.0,18.2972,18.3181,18.2484,18.2484,356000.0
2012-07-31 15:00:00,26.21,26.24,26.02,26.05,805200.0,18.2554,18.2763,18.123,18.1439,805200.0
2012-07-31 15:30:00,26.05,26.15,25.96,26.08,2296700.0,18.1439,18.2136,18.0813,18.1648,2296700.0
2012-08-01 09:30:00,26.19,26.19,25.86,26.01,666800.0,18.2415,18.2415,18.0116,18.1161,666800.0
2012-08-01 10:00:00,26.0,26.05,25.91,26.0,865700.0,18.1091,18.1439,18.0464,18.1091,865700.0
2012-08-01 10:30:00,26.0,26.06,25.93,25.96,712700.0,18.1091,18.1509,18.0604,18.0813,712700.0
2012-08-01 11:00:00,25.96,26.05,25.92,25.92,472500.0,18.0813,18.1439,18.0534,18.0534,472500.0
2012-08-01 11:30:00,25.93,25.93,25.71,25.77,575100.0,18.0604,18.0604,17.9071,17.9489,575100.0
2012-08-01 12:00:00,25.78,25.86,25.65,25.72,916300.0,17.9559,18.0116,17.8653,17.9141,916300.0
2012-08-01 12:30:00,25.72,25.83,25.7,25.8,455600.0,17.9141,17.9907,17.9002,17.9698,455600.0
2012-08-01 13:00:00,25.8,25.83,25.76,25.78,358200.0,17.9698,17.9907,17.942,17.9559,358200.0
2012-08-01 13:30:00,25.78,25.84,25.73,25.73,376300.0,17.9559,17.9977,17.9211,17.9211,376300.0
2012-08-01 14:00:00,25.74,25.81,25.65,25.72,607700.0,17.928,17.9768,17.8653,17.9141,607700.0
2012-08-01 14:30:00,25.73,25.73,25.6,25.71,516300.0,17.9211,17.9211,17.8305,17.9071,516300.0
2012-08-01 15:00:00,25.71,25.81,25.71,25.78,596000.0,17.9071,17.9768,17.9071,17.9559,596000.0
2012-08-01 15:30:00,25.79,25.8,25.63,25.67,1193900.0,17.9629,17.9698,17.8514,17.8793,1193900.0
2012-08-02 09:30:00,25.5,25.61,25.35,25.38,679800.0,17.7609,17.8375,17.6564,17.6773,679800.0
2012-08-02 10:00:00,25.38,25.51,25.32,25.48,593900.0,17.6773,17.7678,17.6355,17.7469,593900.0
2012-08-02 10:30:00,25.48,25.52,25.37,25.39,468300.0,17.7469,17.7748,17.6703,17.6842,468300.0
2012-08-02 11:00:00,25.39,25.4,25.21,25.22,555800.0,17.6842,17.6912,17.5589,17.5658,555800.0
2012-08-02 11:30:00,25.23,25.23,25.03,25.09,683700.0,17.5728,17.5728,17.4335,17.4753,683700.0
2012-08-02 12:00:00,25.1,25.19,25.06,25.1,478800.0,17.4823,17.5449,17.4544,17.4823,478800.0
2012-08-02 12:30:00,25.1,25.17,25.02,25.14,357800.0,17.4823,17.531,17.4265,17.5101,357800.0
2012-08-02 13:00:00,25.13,25.16,25.07,25.16,310500.0,17.5032,17.5241,17.4614,17.5241,310500.0
2012-08-02 13:30:00,25.15,25.19,25.09,25.1,406300.0,17.5171,17.5449,17.4753,17.4823,406300.0
2012-08-02 14:00:00,25.1,25.11,25.06,25.07,409400.0,17.4823,17.4892,17.4544,17.4614,409400.0
2012-08-02 14:30:00,25.07,25.18,25.05,25.12,454100.0,17.4614,17.538,17.4474,17.4962,454100.0
2012-08-02 15:00:00,25.12,25.18,25.12,25.14,615300.0,17.4962,17.538,17.4962,17.5101,615300.0
2012-08-02 15:30:00,25.14,25.17,25.09,25.13,1578600.0,17.5101,17.531,17.4753,17.5032,1578600.0
2012-08-03 09:30:00,25.35,25.6,25.34,25.57,493800.0,17.6564,17.8305,17.6494,17.8096,493800.0
2012-08-03 10:00:00,25.58,25.6,25.46,25.54,338500.0,17.8166,17.8305,17.733,17.7887,338500.0
2012-08-03 10:30:00,25.54,25.55,25.37,25.39,238900.0,17.7887,17.7957,17.6703,17.6842,238900.0
2012-08-03 11:00:00,25.38,25.5,25.37,25.48,256400.0,17.6773,17.7609,17.6703,17.7469,256400.0
2012-08-03 11:30:00,25.49,25.5,25.38,25.49,305700.0,17.7539,17.7609,17.6773,17.7539,305700.0
2012-08-03 12:00:00,25.49,25.51,25.47,25.48,234800.0,17.7539,17.7678,17.74,17.7469,234800.0
2012-08-03 12:30:00,25.49,25.49,25.41,25.43,523400.0,17.7539,17.7539,17.6982,17.7121,523400.0
2012-08-03 13:00:00,25.43,25.48,25.42,25.46,170800.0,17.7121,17.7469,17.7051,17.733,170800.0
2012-08-03 13:30:00,25.46,25.49,25.43,25.46,381100.0,17.733,17.7539,17.7121,17.733,381100.0
2012-08-03 14:00:00,25.46,25.49,25.45,25.46,228400.0,17.733,17.7539,17.726,17.733,228400.0
2012-08-03 14:30:00,25.47,25.49,25.43,25.45,430500.0,17.74,17.7539,17.7121,17.726,430500.0
2012-08-03 15:00:00,25.45,25.49,25.44,25.46,401700.0,17.726,17.7539,17.7191,17.733,401700.0
2012-08-03 15:30:00,25.46,25.54,25.44,25.54,1142600.0,17.733,17.7887,17.7191,17.7887,1142600.0
2012-08-06 09:30:00,25.64,25.69,25.46,25.54,370700.0,17.8584,17.8932,17.733,17.7887,370700.0
2012-08-06 10:00:00,25.53,25.55,25.5,25.53,324900.0,17.7818,17.7957,17.7609,17.7818,324900.0
2012-08-06 10:30:00,25.53,25.62,25.53,25.58,319700.0,17.7818,17.8444,17.7818,17.8166,319700.0
2012-08-06 11:00:00,25.57,25.58,25.49,25.51,236600.0,17.8096,17.8166,17.7539,17.7678,236600.0
2012-08-06 11:30:00,25.5,25.6,25.49,25.57,449800.0,17.7609,17.8305,17.7539,17.8096,449800.0
2012-08-06 12:00:00,25.57,25.64,25.57,25.64,349400.0,17.8096,17.8584,17.8096,17.8584,349400.0
2012-08-06 12:30:00,25.64,25.71,25.64,25.7,295200.0,17.8584,17.9071,17.8584,17.9002,295200.0
2012-08-06 13:00:00,25.7,25.79,25.68,25.78,391600.0,17.9002,17.9629,17.8862,17.9559,391600.0
2012-08-06 13:30:00,25.78,25.78,25.71,25.73,306100.0,17.9559,17.9559,17.9071,17.9211,306100.0
2012-08-06 14:00:00,25.73,25.77,25.7,25.7,247600.0,17.9211,17.9489,17.9002,17.9002,247600.0
2012-08-06 14:30:00,25.7,25.77,25.7,25.77,269200.0,17.9002,17.9489,17.9002,17.9489,269200.0
2012-08-06 15:00:00,25.77,25.78,25.66,25.68,383100.0,17.9489,17.9559,17.8723,17.8862,383100.0
2012-08-06 15:30:00,25.68,25.69,25.58,25.62,908600.0,17.8862,17.8932,17.8166,17.8444,908600.0
2012-08-07 09:30:00,25.7,25.86,25.61,25.75,722300.0,17.9002,18.0116,17.8375,17.935,722300.0
2012-08-07 10:00:00,25.75,25.82,25.7,25.74,459300.0,17.935,17.9837,17.9002,17.928,459300.0
2012-08-07 10:30:00,25.73,25.74,25.66,25.71,334300.0,17.9211,17.928,17.8723,17.9071,334300.0
2012-08-07 11:00:00,25.7,25.73,25.64,25.73,267200.0,17.9002,17.9211,17.8584,17.9211,267200.0
2012-08-07 11:30:00,25.73,25.83,25.72,25.8,555100.0,17.9211,17.9907,17.9141,17.9698,555100.0
2012-08-07 12:00:00,25.81,25.88,25.76,25.8,346500.0,17.9768,18.0255,17.942,17.9698,346500.0
2012-08-07 12:30:00,25.8,25.81,25.75,25.8,340400.0,17.9698,17.9768,17.935,17.9698,340400.0
2012-08-07 13:00:00,25.81,25.89,25.8,25.88,353400.0,17.9768,18.0325,17.9698,18.0255,353400.0
2012-08-07 13:30:00,25.87,25.88,25.79,25.85,482900.0,18.0186,18.0255,17.9629,18.0046,482900.0
2012-08-07 14:00:00,25.85,25.9,25.78,25.81,498400.0,18.0046,18.0395,17.9559,17.9768,498400.0
2012-08-07 14:30:00,25.81,25.89,25.8,25.83,733000.0,17.9768,18.0325,17.9698,17.9907,733000.0
2012-08-07 15:00:00,25.83,25.84,25.77,25.79,486500.0,17.9907,17.9977,17.9489,17.9629,486500.0
2012-08-07 15:30:00,25.79,25.8,25.71,25.73,1059800.0,17.9629,17.9698,17.9071,17.9211,1059800.0
2012-08-08 09:30:00,25.68,25.97,25.67,25.97,433800.0,17.8862,18.0882,17.8793,18.0882,433800.0
2012-08-08 10:00:00,25.97,26.08,25.93,26.08,584300.0,18.0882,18.1648,18.0604,18.1648,584300.0
2012-08-08 10:30:00,26.07,26.19,26.07,26.17,374700.0,18.1579,18.2415,18.1579,18.2275,374700.0
2012-08-08 11:00:00,26.17,26.33,26.1,26.31,467800.0,18.2275,18.339,18.1788,18.325,467800.0
2012-08-08 11:30:00,26.3,26.43,26.3,26.4,598200.0,18.3181,18.4086,18.3181,18.3877,598200.0
2012-08-08 12:00:00,26.39,26.44,26.35,26.42,421900.0,18.3808,18.4156,18.3529,18.4016,421900.0
2012-08-08 12:30:00,26.42,26.46,26.35,26.46,432400.0,18.4016,18.4295,18.3529,18.4295,432400.0
2012-08-08 13:00:00,26.46,26.5,26.45,26.48,235200.0,18.4295,18.4574,18.4225,18.4434,235200.0
2012-08-08 13:30:00,26.48,26.51,26.46,26.48,346000.0,18.4434,18.4643,18.4295,18.4434,346000.0
2012-08-08 14:00:00,26.49,26.49,26.37,26.39,536700.0,18.4504,18.4504,18.3668,18.3808,536700.0
2012-08-08 14:30:00,26.38,26.41,26.32,26.39,357900.0,18.3738,18.3947,18.332,18.3808,357900.0
2012-08-08 15:00:00,26.39,26.45,26.38,26.44,348500.0,18.3808,18.4225,18.3738,18.4156,348500.0
2012-08-08 15:30:00,26.43,26.47,26.42,26.46,1679800.0,18.4086,18.4365,18.4016,18.4295,1679800.0
2012-08-09 09:30:00,26.47,26.52,26.23,26.26,431500.0,18.4365,18.4713,18.2693,18.2902,431500.0
2012-08-09 10:00:00,26.26,26.33,26.18,26.24,407200.0,18.2902,18.339,18.2345,18.2763,407200.0
2012-08-09 10:30:00,26.25,26.37,26.2,26.35,325300.0,18.2832,18.3668,18.2484,18.3529,325300.0
2012-08-09 11:00:00,26.34,26.44,26.29,26.44,349600.0,18.3459,18.4156,18.3111,18.4156,349600.0
2012-08-09 11:30:00,26.43,26.45,26.3,26.35,321200.0,18.4086,18.4225,18.3181,18.3529,321200.0
2012-08-09 12:00:00,26.36,26.36,26.28,26.33,450000.0,18.3599,18.3599,18.3041,18.339,450000.0
2012-08-09 12:30:00,26.33,26.42,26.3,26.42,317300.0,18.339,18.4016,18.3181,18.4016,317300.0
2012-08-09 13:00:00,26.42,26.45,26.36,26.44,346900.0,18.4016,18.4225,18.3599,18.4156,346900.0
2012-08-09 13:30:00,26.45,26.45,26.35,26.38,386500.0,18.4225,18.4225,18.3529,18.3738,386500.0
2012-08-09 14:00:00,26.39,26.46,26.35,26.44,605600.0,18.3808,18.4295,18.3529,18.4156,605600.0
2012-08-09 14:30:00,26.44,26.48,26.43,26.48,190500.0,18.4156,18.4434,18.4086,18.4434,190500.0
2012-08-09 15:00:00,26.47,26.53,26.44,26.51,421200.0,18.4365,18.4783,18.4156,18.4643,421200.0
2012-08-09 15:30:00,26.5,26.53,26.44,26.47,643100.0,18.4574,18.4783,18.4156,18.4365,643100.0
2012-08-10 09:30:00,26.39,26.44,25.76,25.86,674000.0,18.3808,18.4156,17.942,18.0116,674000.0
2012-08-10 10:00:00,25.85,25.95,25.79,25.79,471200.0,18.0046,18.0743,17.9629,17.9629,471200.0
2012-08-10 10:30:00,25.8,25.95,25.8,25.91,272300.0,17.9698,18.0743,17.9698,18.0464,272300.0
2012-08-10 11:00:00,25.92,25.94,25.82,25.89,376200.0,18.0534,18.0673,17.9837,18.0325,376200.0
2012-08-10 11:30:00,25.89,25.99,25.88,25.98,231600.0,18.0325,18.1022,18.0255,18.0952,231600.0
2012-08-10 12:00:00,25.99,25.99,25.9,25.97,160900.0,18.1022,18.1022,18.0395,18.0882,160900.0
2012-08-10 12:30:00,25.97,25.98,25.9,25.95,286400.0,18.0882,18.0952,18.0395,18.0743,286400.0
2012-08-10 13:00:00,25.95,25.97,25.89,25.96,133700.0,18.0743,18.0882,18.0325,18.0813,133700.0
2012-08-10 13:30:00,25.96,26.04,25.92,26.04,254700.0,18.0813,18.137,18.0534,18.137,254700.0
2012-08-10 14:00:00,26.04,26.04,25.99,26.01,157700.0,18.137,18.137,18.1022,18.1161,157700.0
2012-08-10 14:30:00,26.02,26.05,25.94,25.96,733100.0,18.123,18.1439,18.0673,18.0813,733100.0
2012-08-10 15:00:00,25.97,25.97,25.84,25.85,514800.0,18.0882,18.0882,17.9977,18.0046,514800.0
2012-08-10 15:30:00,25.85,25.97,25.84,25.94,1063800.0,18.0046,18.0882,17.9977,18.0673,1063800.0
2012-08-13 09:30:00,25.96,26.19,25.91,26.13,513200.0,18.0813,18.2415,18.0464,18.1997,513200.0
2012-08-13 10:00:00,26.14,26.15,26.04,26.11,581100.0,18.2066,18.2136,18.137,18.1857,581100.0
2012-08-13 10:30:00,26.11,26.12,26.01,26.04,165100.0,18.1857,18.1927,18.1161,18.137,165100.0
2012-08-13 11:00:00,26.05,26.05,25.95,25.96,188300.0,18.1439,18.1439,18.0743,18.0813,188300.0
2012-08-13 11:30:00,25.96,26.01,25.92,26.01,294900.0,18.0813,18.1161,18.0534,18.1161,294900.0
2012-08-13 12:00:00,26.01,26.01,25.94,25.97,212700.0,18.1161,18.1161,18.0673,18.0882,212700.0
2012-08-13 12:30:00,25.96,25.99,25.95,25.97,120800.0,18.0813,18.1022,18.0743,18.0882,120800.0
2012-08-13 13:00:00,25.96,26.02,25.96,25.96,146800.0,18.0813,18.123,18.0813,18.0813,146800.0
2012-08-13 13:30:00,25.96,25.99,25.92,25.96,135000.0,18.0813,18.1022,18.0534,18.0813,135000.0
2012-08-13 14:00:00,25.96,26.02,25.93,26.0,172900.0,18.0813,18.123,18.0604,18.1091,172900.0
2012-08-13 14:30:00,25.99,26.01,25.96,25.99,178800.0,18.1022,18.1161,18.0813,18.1022,178800.0
2012-08-13 15:00:00,25.99,26.0,25.91,25.91,561700.0,18.1022,18.1091,18.0464,18.0464,561700.0
2012-08-13 15:30:00,25.92,25.95,25.9,25.94,714900.0,18.0534,18.0743,18.0395,18.0673,714900.0
2012-08-14 09:30:00,25.93,25.95,25.63,25.76,573700.0,18.1828,18.1968,17.9724,18.0636,573700.0
2012-08-14 10:00:00,25.76,25.84,25.7,25.8,365500.0,18.0636,18.1197,18.0215,18.0916,365500.0
2012-08-14 10:30:00,25.8,25.84,25.76,25.84,332600.0,18.0916,18.1197,18.0636,18.1197,332600.0
2012-08-14 11:00:00,25.84,25.85,25.79,25.8,142400.0,18.1197,18.1267,18.0846,18.0916,142400.0
2012-08-14 11:30:00,25.81,25.89,25.79,25.85,108700.0,18.0986,18.1547,18.0846,18.1267,108700.0
2012-08-14 12:00:00,25.85,25.92,25.85,25.9,169600.0,18.1267,18.1758,18.1267,18.1617,169600.0
2012-08-14 12:30:00,25.9,25.95,25.87,25.93,496900.0,18.1617,18.1968,18.1407,18.1828,496900.0
2012-08-14 13:00:00,25.93,25.94,25.86,25.87,93300.0,18.1828,18.1898,18.1337,18.1407,93300.0
2012-08-14 13:30:00,25.87,25.89,25.84,25.86,102800.0,18.1407,18.1547,18.1197,18.1337,102800.0
2012-08-14 14:00:00,25.86,25.9,25.85,25.85,98500.0,18.1337,18.1617,18.1267,18.1267,98500.0
2012-08-14 14:30:00,25.85,25.92,25.84,25.91,211500.0,18.1267,18.1758,18.1197,18.1687,211500.0
2012-08-14 15:00:00,25.9,25.91,25.86,25.88,224900.0,18.1617,18.1687,18.1337,18.1477,224900.0
2012-08-14 15:30:00,25.88,25.88,25.76,25.83,517800.0,18.1477,18.1477,18.0636,18.1126,517800.0
2012-08-15 09:30:00,25.76,25.84,25.67,25.7,510200.0,18.0636,18.1197,18.0005,18.0215,510200.0
2012-08-15 10:00:00,25.7,25.82,25.7,25.76,288700.0,18.0215,18.1056,18.0215,18.0636,288700.0
2012-08-15 10:30:00,25.77,25.94,25.77,25.94,402500.0,18.0706,18.1898,18.0706,18.1898,402500.0
2012-08-15 11:00:00,25.93,26.09,25.9,26.05,455900.0,18.1828,18.295,18.1617,18.2669,455900.0
2012-08-15 11:30:00,26.05,26.13,26.01,26.11,228100.0,18.2669,18.323,18.2389,18.309,228100.0
2012-08-15 12:00:00,26.11,26.15,26.1,26.12,222600.0,18.309,18.337,18.302,18.316,222600.0
2012-08-15 12:30:00,26.12,26.15,26.1,26.12,137600.0,18.316,18.337,18.302,18.316,137600.0
2012-08-15 13:00:00,26.11,26.19,26.1,26.18,180500.0,18.309,18.3651,18.302,18.3581,180500.0
2012-08-15 13:30:00,26.18,26.24,26.17,26.22,300900.0,18.3581,18.4001,18.3511,18.3861,300900.0
2012-08-15 14:00:00,26.21,26.28,26.2,26.27,245400.0,18.3791,18.4282,18.3721,18.4212,245400.0
2012-08-15 14:30:00,26.27,26.34,26.26,26.3,349100.0,18.4212,18.4703,18.4142,18.4422,349100.0
2012-08-15 15:00:00,26.3,26.33,26.22,26.27,297500.0,18.4422,18.4633,18.3861,18.4212,297500.0
2012-08-15 15:30:00,26.26,26.3,26.24,26.26,825900.0,18.4142,18.4422,18.4001,18.4142,825900.0
2012-08-16 09:30:00,26.28,26.4,26.13,26.34,651800.0,18.4282,18.5123,18.323,18.4703,651800.0
2012-08-16 10:00:00,26.33,26.39,26.19,26.37,317600.0,18.4633,18.5053,18.3651,18.4913,317600.0
2012-08-16 10:30:00,26.37,26.44,26.34,26.38,254600.0,18.4913,18.5404,18.4703,18.4983,254600.0
2012-08-16 11:00:00,26.38,26.46,26.3,26.45,416600.0,18.4983,18.5544,18.4422,18.5474,416600.0
2012-08-16 11:30:00,26.45,26.45,26.38,26.38,248900.0,18.5474,18.5474,18.4983,18.4983,248900.0
2012-08-16 12:00:00,26.38,26.45,26.34,26.34,261000.0,18.4983,18.5474,18.4703,18.4703,261000.0
2012-08-16 12:30:00,26.35,26.37,26.3,26.34,248000.0,18.4773,18.4913,18.4422,18.4703,248000.0
2012-08-16 13:00:00,26.34,26.34,26.25,26.25,155400.0,18.4703,18.4703,18.4072,18.4072,155400.0
2012-08-16 13:30:00,26.25,26.28,26.22,26.23,225800.0,18.4072,18.4282,18.3861,18.3931,225800.0
2012-08-16 14:00:00,26.23,26.28,26.21,26.25,327100.0,18.3931,18.4282,18.3791,18.4072,327100.0
2012-08-16 14:30:00,26.26,26.35,26.25,26.27,515200.0,18.4142,18.4773,18.4072,18.4212,515200.0
2012-08-16 15:00:00,26.27,26.34,26.24,26.33,702700.0,18.4212,18.4703,18.4001,18.4633,702700.0
2012-08-16 15:30:00,26.33,26.33,26.26,26.32,1171600.0,18.4633,18.4633,18.4142,18.4562,1171600.0
2012-08-17 09:30:00,26.33,26.41,26.2,26.24,523300.0,18.4633,18.5194,18.3721,18.4001,523300.0
2012-08-17 10:00:00,26.24,26.27,26.15,26.24,418600.0,18.4001,18.4212,18.337,18.4001,418600.0
2012-08-17 10:30:00,26.23,26.24,26.14,26.15,238100.0,18.3931,18.4001,18.33,18.337,238100.0
2012-08-17 11:00:00,26.15,26.19,26.11,26.12,202400.0,18.337,18.3651,18.309,18.316,202400.0
2012-08-17 11:30:00,26.12,26.16,26.11,26.16,133400.0,18.316,18.3441,18.309,18.3441,133400.0
2012-08-17 12:00:00,26.16,26.19,26.13,26.17,267600.0,18.3441,18.3651,18.323,18.3511,267600.0
2012-08-17 12:30:00,26.18,26.22,26.14,26.19,369300.0,18.3581,18.3861,18.33,18.3651,369300.0
2012-08-17 13:00:00,26.19,26.21,26.13,26.14,207200.0,18.3651,18.3791,18.323,18.33,207200.0
2012-08-17 13:30:00,26.14,26.17,26.14,26.14,103100.0,18.33,18.3511,18.33,18.33,103100.0
2012-08-17 14:00:00,26.15,26.16,26.12,26.14,375600.0,18.337,18.3441,18.316,18.33,375600.0
2012-08-17 14:30:00,26.14,26.19,26.12,26.16,427100.0,18.33,18.3651,18.316,18.3441,427100.0
2012-08-17 15:00:00,26.16,26.18,26.12,26.13,219400.0,18.3441,18.3581,18.316,18.323,219400.0
2012-08-17 15:30:00,26.12,26.17,26.09,26.16,695100.0,18.316,18.3511,18.295,18.3441,695100.0
2012-08-20 09:30:00,26.15,26.28,26.08,26.09,419300.0,18.337,18.4282,18.288,18.295,419300.0
2012-08-20 10:00:00,26.09,26.14,26.06,26.12,293300.0,18.295,18.33,18.2739,18.316,293300.0
2012-08-20 10:30:00,26.11,26.16,26.08,26.12,256600.0,18.309,18.3441,18.288,18.316,256600.0
2012-08-20 11:00:00,26.13,26.18,26.12,26.15,371900.0,18.323,18.3581,18.316,18.337,371900.0
2012-08-20 11:30:00,26.15,26.26,26.15,26.25,211600.0,18.337,18.4142,18.337,18.4072,211600.0
2012-08-20 12:00:00,26.24,26.29,26.21,26.28,407700.0,18.4001,18.4352,18.3791,18.4282,407700.0
2012-08-20 12:30:00,26.28,26.36,26.25,26.3,362200.0,18.4282,18.4843,18.4072,18.4422,362200.0
2012-08-20 13:00:00,26.29,26.4,26.29,26.38,155200.0,18.4352,18.5123,18.4352,18.4983,155200.0
2012-08-20 13:30:00,26.37,26.41,26.34,26.41,139800.0,18.4913,18.5194,18.4703,18.5194,139800.0
2012-08-20 14:00:00,26.4,26.46,26.39,26.45,262000.0,18.5123,18.5544,18.5053,18.5474,262000.0
2012-08-20 14:30:00,26.45,26.47,26.4,26.4,155800.0,18.5474,18.5614,18.5123,18.5123,155800.0
2012-08-20 15:00:00,26.4,26.46,26.4,26.46,270100.0,18.5123,18.5544,18.5123,18.5544,270100.0
2012-08-20 15:30:00,26.45,26.55,26.44,26.5,945300.0,18.5474,18.6175,18.5404,18.5825,945300.0
2012-08-21 09:30:00,26.57,26.59,26.45,26.57,238600.0,18.6316,18.6456,18.5474,18.6316,238600.0
2012-08-21 10:00:00,26.58,26.64,26.55,26.59,222600.0,18.6386,18.6806,18.6175,18.6456,222600.0
2012-08-21 10:30:00,26.6,26.64,26.57,26.6,246100.0,18.6526,18.6806,18.6316,18.6526,246100.0
2012-08-21 11:00:00,26.61,26.77,26.61,26.64,464000.0,18.6596,18.7718,18.6596,18.6806,464000.0
2012-08-21 11:30:00,26.63,26.63,26.48,26.5,306800.0,18.6736,18.6736,18.5684,18.5825,306800.0
2012-08-21 12:00:00,26.49,26.58,26.48,26.53,217700.0,18.5755,18.6386,18.5684,18.6035,217700.0
2012-08-21 12:30:00,26.53,26.6,26.51,26.57,134700.0,18.6035,18.6526,18.5895,18.6316,134700.0
2012-08-21 13:00:00,26.57,26.57,26.5,26.52,280000.0,18.6316,18.6316,18.5825,18.5965,280000.0
2012-08-21 13:30:00,26.53,26.53,26.45,26.47,150100.0,18.6035,18.6035,18.5474,18.5614,150100.0
2012-08-21 14:00:00,26.46,26.48,26.31,26.33,272900.0,18.5544,18.5684,18.4492,18.4633,272900.0
2012-08-21 14:30:00,26.33,26.4,26.32,26.37,414600.0,18.4633,18.5123,18.4562,18.4913,414600.0
2012-08-21 15:00:00,26.38,26.38,26.27,26.29,293100.0,18.4983,18.4983,18.4212,18.4352,293100.0
2012-08-21 15:30:00,26.3,26.38,26.28,26.34,487300.0,18.4422,18.4983,18.4282,18.4703,487300.0
2012-08-22 09:30:00,26.32,26.41,26.25,26.26,282600.0,18.4562,18.5194,18.4072,18.4142,282600.0
2012-08-22 10:00:00,26.26,26.3,26.21,26.23,177400.0,18.4142,18.4422,18.3791,18.3931,177400.0
2012-08-22 10:30:00,26.23,26.27,26.11,26.12,153600.0,18.3931,18.4212,18.309,18.316,153600.0
2012-08-22 11:00:00,26.12,26.17,26.1,26.14,176100.0,18.316,18.3511,18.302,18.33,176100.0
2012-08-22 11:30:00,26.14,26.18,26.12,26.17,173800.0,18.33,18.3581,18.316,18.3511,173800.0
2012-08-22 12:00:00,26.18,26.22,26.17,26.2,262300.0,18.3581,18.3861,18.3511,18.3721,262300.0
2012-08-22 12:30:00,26.2,26.22,26.18,26.21,196400.0,18.3721,18.3861,18.3581,18.3791,196400.0
2012-08-22 13:00:00,26.21,26.27,26.2,26.23,106000.0,18.3791,18.4212,18.3721,18.3931,106000.0
2012-08-22 13:30:00,26.23,26.31,26.23,26.25,296000.0,18.3931,18.4492,18.3931,18.4072,296000.0
2012-08-22 14:00:00,26.26,26.35,26.21,26.25,281700.0,18.4142,18.4773,18.3791,18.4072,281700.0
2012-08-22 14:30:00,26.24,26.33,26.23,26.3,186300.0,18.4001,18.4633,18.3931,18.4422,186300.0
2012-08-22 15:00:00,26.3,26.32,26.25,26.27,268200.0,18.4422,18.4562,18.4072,18.4212,268200.0
2012-08-22 15:30:00,26.26,26.33,26.26,26.28,645500.0,18.4142,18.4633,18.4142,18.4282,645500.0
2012-08-23 09:30:00,26.25,26.26,26.13,26.22,396100.0,18.4072,18.4142,18.323,18.3861,396100.0
2012-08-23 10:00:00,26.22,26.26,26.18,26.24,178600.0,18.3861,18.4142,18.3581,18.4001,178600.0
2012-08-23 10:30:00,26.25,26.3,26.2,26.26,177100.0,18.4072,18.4422,18.3721,18.4142,177100.0
2012-08-23 11:00:00,26.25,26.3,26.24,26.28,137100.0,18.4072,18.4422,18.4001,18.4282,137100.0
2012-08-23 11:30:00,26.28,26.28,26.21,26.26,107100.0,18.4282,18.4282,18.3791,18.4142,107100.0
2012-08-23 12:00:00,26.27,26.32,26.25,26.3,173300.0,18.4212,18.4562,18.4072,18.4422,173300.0
2012-08-23 12:30:00,26.29,26.31,26.25,26.27,137200.0,18.4352,18.4492,18.4072,18.4212,137200.0
2012-08-23 13:00:00,26.27,26.27,26.18,26.2,129700.0,18.4212,18.4212,18.3581,18.3721,129700.0
2012-08-23 13:30:00,26.2,26.23,26.19,26.21,69100.0,18.3721,18.3931,18.3651,18.3791,69100.0
2012-08-23 14:00:00,26.21,26.26,26.21,26.24,168400.0,18.3791,18.4142,18.3791,18.4001,168400.0
2012-08-23 14:30:00,26.24,26.27,26.22,26.26,160700.0,18.4001,18.4212,18.3861,18.4142,160700.0
2012-08-23 15:00:00,26.26,26.28,26.24,26.25,276200.0,18.4142,18.4282,18.4001,18.4072,276200.0
2012-08-23 15:30:00,26.26,26.27,26.2,26.21,506000.0,18.4142,18.4212,18.3721,18.3791,506000.0
2012-08-24 09:30:00,26.19,26.25,26.19,26.19,261100.0,18.3651,18.4072,18.3651,18.3651,261100.0
2012-08-24 10:00:00,26.19,26.2,26.0,26.02,309900.0,18.3651,18.3721,18.2319,18.2459,309900.0
2012-08-24 10:30:00,26.02,26.11,26.02,26.08,164200.0,18.2459,18.309,18.2459,18.288,164200.0
2012-08-24 11:00:00,26.08,26.2,26.08,26.16,223100.0,18.288,18.3721,18.288,18.3441,223100.0
2012-08-24 11:30:00,26.16,26.18,26.11,26.13,184100.0,18.3441,18.3581,18.309,18.323,184100.0
2012-08-24 12:00:00,26.13,26.22,26.13,26.22,212000.0,18.323,18.3861,18.323,18.3861,212000.0
2012-08-24 12:30:00,26.21,26.27,26.18,26.23,154700.0,18.3791,18.4212,18.3581,18.3931,154700.0
2012-08-24 13:00:00,26.23,26.26,26.19,26.26,110300.0,18.3931,18.4142,18.3651,18.4142,110300.0
2012-08-24 13:30:00,26.26,26.35,26.26,26.32,131200.0,18.4142,18.4773,18.4142,18.4562,131200.0
2012-08-24 14:00:00,26.32,26.34,26.3,26.33,108000.0,18.4562,18.4703,18.4422,18.4633,108000.0
2012-08-24 14:30:00,26.33,26.33,26.26,26.26,104300.0,18.4633,18.4633,18.4142,18.4142,104300.0
2012-08-24 15:00:00,26.27,26.38,26.26,26.36,169000.0,18.4212,18.4983,18.4142,18.4843,169000.0
2012-08-24 15:30:00,26.37,26.45,26.34,26.38,582000.0,18.4913,18.5474,18.4703,18.4983,582000.0
2012-08-27 09:30:00,26.43,26.43,26.23,26.26,293800.0,18.5334,18.5334,18.3931,18.4142,293800.0
2012-08-27 10:00:00,26.27,26.31,26.24,26.28,349200.0,18.4212,18.4492,18.4001,18.4282,349200.0
2012-08-27 10:30:00,26.29,26.33,26.26,26.31,184500.0,18.4352,18.4633,18.4142,18.4492,184500.0
2012-08-27 11:00:00,26.31,26.43,26.3,26.39,146100.0,18.4492,18.5334,18.4422,18.5053,146100.0
2012-08-27 11:30:00,26.39,26.42,26.35,26.37,93100.0,18.5053,18.5264,18.4773,18.4913,93100.0
2012-08-27 12:00:00,26.37,26.42,26.36,26.39,146100.0,18.4913,18.5264,18.4843,18.5053,146100.0
2012-08-27 12:30:00,26.39,26.45,26.37,26.42,126800.0,18.5053,18.5474,18.4913,18.5264,126800.0
2012-08-27 13:00:00,26.41,26.47,26.38,26.44,164000.0,18.5194,18.5614,18.4983,18.5404,164000.0
2012-08-27 13:30:00,26.45,26.51,26.43,26.5,169100.0,18.5474,18.5895,18.5334,18.5825,169100.0
2012-08-27 14:00:00,26.49,26.51,26.49,26.51,131200.0,18.5755,18.5895,18.5755,18.5895,131200.0
2012-08-27 14:30:00,26.51,26.53,26.49,26.51,388800.0,18.5895,18.6035,18.5755,18.5895,388800.0
2012-08-27 15:00:00,26.5,26.52,26.48,26.5,238200.0,18.5825,18.5965,18.5684,18.5825,238200.0
2012-08-27 15:30:00,26.5,26.5,26.39,26.43,557700.0,18.5825,18.5825,18.5053,18.5334,557700.0
2012-08-28 09:30:00,26.36,26.54,26.34,26.48,240400.0,18.4843,18.6105,18.4703,18.5684,240400.0
2012-08-28 10:00:00,26.47,26.63,26.45,26.61,287700.0,18.5614,18.6736,18.5474,18.6596,287700.0
2012-08-28 10:30:00,26.61,26.75,26.61,26.69,441900.0,18.6596,18.7578,18.6596,18.7157,441900.0
2012-08-28 11:00:00,26.69,26.76,26.63,26.66,309600.0,18.7157,18.7648,18.6736,18.6947,309600.0
2012-08-28 11:30:00,26.66,26.66,26.59,26.59,166600.0,18.6947,18.6947,18.6456,18.6456,166600.0
2012-08-28 12:00:00,26.6,26.62,26.5,26.5,189600.0,18.6526,18.6666,18.5825,18.5825,189600.0
2012-08-28 12:30:00,26.5,26.52,26.46,26.48,202500.0,18.5825,18.5965,18.5544,18.5684,202500.0
2012-08-28 13:00:00,26.48,26.48,26.42,26.42,123200.0,18.5684,18.5684,18.5264,18.5264,123200.0
2012-08-28 13:30:00,26.42,26.49,26.42,26.48,197700.0,18.5264,18.5755,18.5264,18.5684,197700.0
2012-08-28 14:00:00,26.47,26.54,26.46,26.52,209100.0,18.5614,18.6105,18.5544,18.5965,209100.0
2012-08-28 14:30:00,26.52,26.53,26.48,26.48,146600.0,18.5965,18.6035,18.5684,18.5684,146600.0
2012-08-28 15:00:00,26.48,26.5,26.42,26.42,314600.0,18.5684,18.5825,18.5264,18.5264,314600.0
2012-08-28 15:30:00,26.43,26.43,26.36,26.37,564200.0,18.5334,18.5334,18.4843,18.4913,564200.0
2012-08-29 09:30:00,26.5,26.54,26.42,26.48,299000.0,18.5825,18.6105,18.5264,18.5684,299000.0
2012-08-29 10:00:00,26.47,26.52,26.44,26.5,484200.0,18.5614,18.5965,18.5404,18.5825,484200.0
2012-08-29 10:30:00,26.49,26.54,26.47,26.47,150500.0,18.5755,18.6105,18.5614,18.5614,150500.0
2012-08-29 11:00:00,26.47,26.54,26.45,26.54,186200.0,18.5614,18.6105,18.5474,18.6105,186200.0
2012-08-29 11:30:00,26.54,26.62,26.51,26.61,137200.0,18.6105,18.6666,18.5895,18.6596,137200.0
2012-08-29 12:00:00,26.6,26.64,26.57,26.57,87200.0,18.6526,18.6806,18.6316,18.6316,87200.0
2012-08-29 12:30:00,26.57,26.63,26.55,26.63,139300.0,18.6316,18.6736,18.6175,18.6736,139300.0
2012-08-29 13:00:00,26.63,26.66,26.58,26.58,118600.0,18.6736,18.6947,18.6386,18.6386,118600.0
2012-08-29 13:30:00,26.57,26.59,26.54,26.56,80500.0,18.6316,18.6456,18.6105,18.6245,80500.0
2012-08-29 14:00:00,26.56,26.66,26.53,26.63,517800.0,18.6245,18.6947,18.6035,18.6736,517800.0
2012-08-29 14:30:00,26.63,26.66,26.61,26.62,169200.0,18.6736,18.6947,18.6596,18.6666,169200.0
2012-08-29 15:00:00,26.62,26.66,26.59,26.65,159600.0,18.6666,18.6947,18.6456,18.6877,159600.0
2012-08-29 15:30:00,26.66,26.66,26.56,26.59,383800.0,18.6947,18.6947,18.6245,18.6456,383800.0
2012-08-30 09:30:00,26.41,26.54,26.35,26.41,279400.0,18.5194,18.6105,18.4773,18.5194,279400.0
2012-08-30 10:00:00,26.42,26.5,26.4,26.5,299500.0,18.5264,18.5825,18.5123,18.5825,299500.0
2012-08-30 10:30:00,26.51,26.51,26.43,26.46,191500.0,18.5895,18.5895,18.5334,18.5544,191500.0
2012-08-30 11:00:00,26.46,26.55,26.45,26.54,154300.0,18.5544,18.6175,18.5474,18.6105,154300.0
2012-08-30 11:30:00,26.54,26.56,26.5,26.5,148300.0,18.6105,18.6245,18.5825,18.5825,148300.0
2012-08-30 12:00:00,26.5,26.51,26.44,26.45,99100.0,18.5825,18.5895,18.5404,18.5474,99100.0
2012-08-30 12:30:00,26.45,26.51,26.45,26.49,154200.0,18.5474,18.5895,18.5474,18.5755,154200.0
2012-08-30 13:00:00,26.49,26.53,26.48,26.51,133400.0,18.5755,18.6035,18.5684,18.5895,133400.0
2012-08-30 13:30:00,26.51,26.54,26.49,26.54,134900.0,18.5895,18.6105,18.5755,18.6105,134900.0
2012-08-30 14:00:00,26.53,26.58,26.53,26.57,157100.0,18.6035,18.6386,18.6035,18.6316,157100.0
2012-08-30 14:30:00,26.56,26.57,26.54,26.57,169100.0,18.6245,18.6316,18.6105,18.6316,169100.0
2012-08-30 15:00:00,26.56,26.58,26.55,26.56,178500.0,18.6245,18.6386,18.6175,18.6245,178500.0
2012-08-30 15:30:00,26.57,26.6,26.53,26.53,625300.0,18.6316,18.6526,18.6035,18.6035,625300.0
2012-08-31 09:30:00,26.63,26.78,26.61,26.77,272700.0,18.6736,18.7788,18.6596,18.7718,272700.0
2012-08-31 10:00:00,26.77,26.87,26.6,26.84,268000.0,18.7718,18.8419,18.6526,18.8209,268000.0
2012-08-31 10:30:00,26.84,26.96,26.79,26.95,281000.0,18.8209,18.905,18.7858,18.898,281000.0
2012-08-31 11:00:00,26.96,27.06,26.95,27.01,543700.0,18.905,18.9752,18.898,18.9401,543700.0
2012-08-31 11:30:00,27.02,27.05,27.0,27.02,186700.0,18.9471,18.9681,18.9331,18.9471,186700.0
2012-08-31 12:00:00,27.01,27.02,26.82,26.84,155100.0,18.9401,18.9471,18.8069,18.8209,155100.0
2012-08-31 12:30:00,26.84,26.85,26.8,26.8,194200.0,18.8209,18.8279,18.7928,18.7928,194200.0
2012-08-31 13:00:00,26.8,26.82,26.66,26.66,203700.0,18.7928,18.8069,18.6947,18.6947,203700.0
2012-08-31 13:30:00,26.67,26.75,26.64,26.7,233000.0,18.7017,18.7578,18.6806,18.7227,233000.0
2012-08-31 14:00:00,26.71,26.75,26.69,26.74,167400.0,18.7297,18.7578,18.7157,18.7508,167400.0
2012-08-31 14:30:00,26.75,26.75,26.7,26.72,153600.0,18.7578,18.7578,18.7227,18.7367,153600.0
2012-08-31 15:00:00,26.72,26.75,26.69,26.7,341100.0,18.7367,18.7578,18.7157,18.7227,341100.0
2012-08-31 15:30:00,26.69,26.8,26.69,26.74,653100.0,18.7157,18.7928,18.7157,18.7508,653100.0
2012-09-04 09:30:00,26.8,26.89,26.61,26.87,631000.0,18.7928,18.8559,18.6596,18.8419,631000.0
2012-09-04 10:00:00,26.87,26.87,26.65,26.65,336600.0,18.8419,18.8419,18.6877,18.6877,336600.0
2012-09-04 10:30:00,26.66,26.7,26.6,26.67,301900.0,18.6947,18.7227,18.6526,18.7017,301900.0
2012-09-04 11:00:00,26.67,26.72,26.65,26.72,172200.0,18.7017,18.7367,18.6877,18.7367,172200.0
2012-09-04 11:30:00,26.72,26.73,26.69,26.71,290900.0,18.7367,18.7437,18.7157,18.7297,290900.0
2012-09-04 12:00:00,26.7,26.73,26.7,26.73,165800.0,18.7227,18.7437,18.7227,18.7437,165800.0
2012-09-04 12:30:00,26.72,26.8,26.72,26.76,216800.0,18.7367,18.7928,18.7367,18.7648,216800.0
2012-09-04 13:00:00,26.76,26.8,26.74,26.77,169500.0,18.7648,18.7928,18.7508,18.7718,169500.0
2012-09-04 13:30:00,26.76,26.81,26.75,26.79,122700.0,18.7648,18.7998,18.7578,18.7858,122700.0
2012-09-04 14:00:00,26.79,26.87,26.77,26.86,166600.0,18.7858,18.8419,18.7718,18.8349,166600.0
2012-09-04 14:30:00,26.85,26.98,26.85,26.91,376100.0,18.8279,18.9191,18.8279,18.87,376100.0
2012-09-04 15:00:00,26.9,26.98,26.9,26.96,379700.0,18.863,18.9191,18.863,18.905,379700.0
2012-09-04 15:30:00,26.96,26.99,26.87,26.88,1049800.0,18.905,18.9261,18.8419,18.8489,1049800.0
2012-09-05 09:30:00,27.0,27.0,26.59,26.61,417300.0,18.9331,18.9331,18.6456,18.6596,417300.0
2012-09-05 10:00:00,26.61,26.75,26.59,26.64,431300.0,18.6596,18.7578,18.6456,18.6806,431300.0
2012-09-05 10:30:00,26.65,26.68,26.54,26.57,347800.0,18.6877,18.7087,18.6105,18.6316,347800.0
2012-09-05 11:00:00,26.57,26.58,26.53,26.57,178700.0,18.6316,18.6386,18.6035,18.6316,178700.0
2012-09-05 11:30:00,26.58,26.64,26.57,26.62,225900.0,18.6386,18.6806,18.6316,18.6666,225900.0
2012-09-05 12:00:00,26.62,26.64,26.58,26.6,183700.0,18.6666,18.6806,18.6386,18.6526,183700.0
2012-09-05 12:30:00,26.6,26.64,26.6,26.61,213600.0,18.6526,18.6806,18.6526,18.6596,213600.0
2012-09-05 13:00:00,26.62,26.63,26.59,26.59,181400.0,18.6666,18.6736,18.6456,18.6456,181400.0
2012-09-05 13:30:00,26.59,26.59,26.51,26.52,129300.0,18.6456,18.6456,18.5895,18.5965,129300.0
2012-09-05 14:00:00,26.53,26.54,26.49,26.53,302600.0,18.6035,18.6105,18.5755,18.6035,302600.0
2012-09-05 14:30:00,26.52,26.59,26.52,26.59,174600.0,18.5965,18.6456,18.5965,18.6456,174600.0
2012-09-05 15:00:00,26.58,26.64,26.57,26.62,345200.0,18.6386,18.6806,18.6316,18.6666,345200.0
2012-09-05 15:30:00,26.63,26.72,26.62,26.64,840300.0,18.6736,18.7367,18.6666,18.6806,840300.0
2012-09-06 09:30:00,26.83,27.09,26.78,26.91,437400.0,18.8139,18.9962,18.7788,18.87,437400.0
2012-09-06 10:00:00,26.92,27.0,26.89,26.98,305400.0,18.877,18.9331,18.8559,18.9191,305400.0
2012-09-06 10:30:00,26.98,27.24,26.98,27.24,356800.0,18.9191,19.1014,18.9191,19.1014,356800.0
2012-09-06 11:00:00,27.24,27.27,27.17,27.21,278500.0,19.1014,19.1224,19.0523,19.0803,278500.0
2012-09-06 11:30:00,27.21,27.34,26.98,27.31,324200.0,19.0803,19.1715,18.9191,19.1505,324200.0
2012-09-06 12:00:00,27.3,27.41,27.26,27.27,297400.0,19.1434,19.2206,19.1154,19.1224,297400.0
2012-09-06 12:30:00,27.28,27.39,27.26,27.36,359100.0,19.1294,19.2066,19.1154,19.1855,359100.0
2012-09-06 13:00:00,27.35,27.36,27.31,27.32,147500.0,19.1785,19.1855,19.1505,19.1575,147500.0
2012-09-06 13:30:00,27.32,27.35,27.29,27.34,336700.0,19.1575,19.1785,19.1364,19.1715,336700.0
2012-09-06 14:00:00,27.34,27.41,27.34,27.41,197100.0,19.1715,19.2206,19.1715,19.2206,197100.0
2012-09-06 14:30:00,27.41,27.42,27.36,27.37,251100.0,19.2206,19.2276,19.1855,19.1925,251100.0
2012-09-06 15:00:00,27.36,27.38,27.31,27.32,351200.0,19.1855,19.1995,19.1505,19.1575,351200.0
2012-09-06 15:30:00,27.32,27.4,27.31,27.37,1211800.0,19.1575,19.2136,19.1505,19.1925,1211800.0
2012-09-07 09:30:00,27.38,27.51,27.3,27.33,465700.0,19.1995,19.2907,19.1434,19.1645,465700.0
2012-09-07 10:00:00,27.33,27.38,27.23,27.26,458300.0,19.1645,19.1995,19.0944,19.1154,458300.0
2012-09-07 10:30:00,27.26,27.28,27.16,27.25,414700.0,19.1154,19.1294,19.0453,19.1084,414700.0
2012-09-07 11:00:00,27.24,27.27,27.16,27.17,247000.0,19.1014,19.1224,19.0453,19.0523,247000.0
2012-09-07 11:30:00,27.17,27.24,27.17,27.22,154200.0,19.0523,19.1014,19.0523,19.0873,154200.0
2012-09-07 12:00:00,27.21,27.23,27.2,27.21,79600.0,19.0803,19.0944,19.0733,19.0803,79600.0
2012-09-07 12:30:00,27.21,27.29,27.21,27.28,159600.0,19.0803,19.1364,19.0803,19.1294,159600.0
2012-09-07 13:00:00,27.28,27.34,27.27,27.33,112200.0,19.1294,19.1715,19.1224,19.1645,112200.0
2012-09-07 13:30:00,27.33,27.33,27.27,27.29,106200.0,19.1645,19.1645,19.1224,19.1364,106200.0
2012-09-07 14:00:00,27.28,27.3,27.26,27.28,84500.0,19.1294,19.1434,19.1154,19.1294,84500.0
2012-09-07 14:30:00,27.29,27.29,27.24,27.24,73500.0,19.1364,19.1364,19.1014,19.1014,73500.0
2012-09-07 15:00:00,27.24,27.26,27.22,27.22,160700.0,19.1014,19.1154,19.0873,19.0873,160700.0
2012-09-07 15:30:00,27.23,27.29,27.22,27.29,450200.0,19.0944,19.1364,19.0873,19.1364,450200.0
2012-09-10 09:30:00,27.35,27.35,27.16,27.3,281300.0,19.1785,19.1785,19.0453,19.1434,281300.0
2012-09-10 10:00:00,27.3,27.35,27.25,27.35,148300.0,19.1434,19.1785,19.1084,19.1785,148300.0
2012-09-10 10:30:00,27.35,27.42,27.34,27.39,148700.0,19.1785,19.2276,19.1715,19.2066,148700.0
2012-09-10 11:00:00,27.39,27.39,27.33,27.35,326900.0,19.2066,19.2066,19.1645,19.1785,326900.0
2012-09-10 11:30:00,27.36,27.4,27.33,27.39,222100.0,19.1855,19.2136,19.1645,19.2066,222100.0
2012-09-10 12:00:00,27.39,27.41,27.33,27.36,78500.0,19.2066,19.2206,19.1645,19.1855,78500.0
2012-09-10 12:30:00,27.35,27.39,27.33,27.34,144500.0,19.1785,19.2066,19.1645,19.1715,144500.0
2012-09-10 13:00:00,27.33,27.41,27.31,27.36,122200.0,19.1645,19.2206,19.1505,19.1855,122200.0
2012-09-10 13:30:00,27.36,27.38,27.34,27.34,92400.0,19.1855,19.1995,19.1715,19.1715,92400.0
2012-09-10 14:00:00,27.35,27.37,27.31,27.31,159100.0,19.1785,19.1925,19.1505,19.1505,159100.0
2012-09-10 14:30:00,27.32,27.41,27.32,27.41,213100.0,19.1575,19.2206,19.1575,19.2206,213100.0
2012-09-10 15:00:00,27.41,27.41,27.35,27.39,250600.0,19.2206,19.2206,19.1785,19.2066,250600.0
2012-09-10 15:30:00,27.39,27.39,27.21,27.24,1130500.0,19.2066,19.2066,19.0803,19.1014,1130500.0
2012-09-11 09:30:00,27.3,27.37,27.24,27.36,181800.0,19.1434,19.1925,19.1014,19.1855,181800.0
2012-09-11 10:00:00,27.36,27.5,27.36,27.48,222500.0,19.1855,19.2837,19.1855,19.2697,222500.0
2012-09-11 10:30:00,27.48,27.49,27.42,27.48,210600.0,19.2697,19.2767,19.2276,19.2697,210600.0
2012-09-11 11:00:00,27.47,27.53,27.47,27.52,201100.0,19.2627,19.3047,19.2627,19.2977,201100.0
2012-09-11 11:30:00,27.52,27.59,27.51,27.53,260600.0,19.2977,19.3468,19.2907,19.3047,260600.0
2012-09-11 12:00:00,27.53,27.53,27.44,27.46,252900.0,19.3047,19.3047,19.2416,19.2556,252900.0
2012-09-11 12:30:00,27.46,27.47,27.39,27.4,386300.0,19.2556,19.2627,19.2066,19.2136,386300.0
2012-09-11 13:00:00,27.4,27.43,27.35,27.36,183600.0,19.2136,19.2346,19.1785,19.1855,183600.0
2012-09-11 13:30:00,27.35,27.38,27.35,27.38,133900.0,19.1785,19.1995,19.1785,19.1995,133900.0
2012-09-11 14:00:00,27.38,27.39,27.33,27.37,150900.0,19.1995,19.2066,19.1645,19.1925,150900.0
2012-09-11 14:30:00,27.37,27.38,27.34,27.37,259400.0,19.1925,19.1995,19.1715,19.1925,259400.0
2012-09-11 15:00:00,27.36,27.37,27.27,27.29,391300.0,19.1855,19.1925,19.1224,19.1364,391300.0
2012-09-11 15:30:00,27.3,27.33,27.24,27.33,824200.0,19.1434,19.1645,19.1014,19.1645,824200.0
2012-09-12 09:30:00,27.42,27.55,27.38,27.47,339900.0,19.2276,19.3188,19.1995,19.2627,339900.0
2012-09-12 10:00:00,27.47,27.48,27.36,27.4,240300.0,19.2627,19.2697,19.1855,19.2136,240300.0
2012-09-12 10:30:00,27.39,27.42,27.25,27.25,264300.0,19.2066,19.2276,19.1084,19.1084,264300.0
2012-09-12 11:00:00,27.26,27.36,27.26,27.36,159000.0,19.1154,19.1855,19.1154,19.1855,159000.0
2012-09-12 11:30:00,27.36,27.38,27.33,27.35,141300.0,19.1855,19.1995,19.1645,19.1785,141300.0
2012-09-12 12:00:00,27.35,27.35,27.3,27.31,78100.0,19.1785,19.1785,19.1434,19.1505,78100.0
2012-09-12 12:30:00,27.32,27.32,27.25,27.26,136700.0,19.1575,19.1575,19.1084,19.1154,136700.0
2012-09-12 13:00:00,27.26,27.32,27.26,27.29,116500.0,19.1154,19.1575,19.1154,19.1364,116500.0
2012-09-12 13:30:00,27.3,27.32,27.22,27.23,101800.0,19.1434,19.1575,19.0873,19.0944,101800.0
2012-09-12 14:00:00,27.22,27.28,27.22,27.28,239300.0,19.0873,19.1294,19.0873,19.1294,239300.0
2012-09-12 14:30:00,27.28,27.29,27.23,27.26,172000.0,19.1294,19.1364,19.0944,19.1154,172000.0
2012-09-12 15:00:00,27.26,27.26,27.14,27.15,272200.0,19.1154,19.1154,19.0313,19.0383,272200.0
2012-09-12 15:30:00,27.15,27.19,27.12,27.19,507800.0,19.0383,19.0663,19.0172,19.0663,507800.0
2012-09-13 09:30:00,27.12,27.23,26.88,26.9,284000.0,19.0172,19.0944,18.8489,18.863,284000.0
2012-09-13 10:00:00,26.9,27.0,26.83,26.83,275100.0,18.863,18.9331,18.8139,18.8139,275100.0
2012-09-13 10:30:00,26.84,26.88,26.77,26.86,267400.0,18.8209,18.8489,18.7718,18.8349,267400.0
2012-09-13 11:00:00,26.86,27.05,26.86,26.98,136400.0,18.8349,18.9681,18.8349,18.9191,136400.0
2012-09-13 11:30:00,26.99,27.05,26.91,26.91,155900.0,18.9261,18.9681,18.87,18.87,155900.0
2012-09-13 12:00:00,26.91,26.96,26.91,26.92,109500.0,18.87,18.905,18.87,18.877,109500.0
2012-09-13 12:30:00,26.92,27.09,26.9,27.05,442500.0,18.877,18.9962,18.863,18.9681,442500.0
2012-09-13 13:00:00,27.05,27.12,27.0,27.12,538700.0,18.9681,19.0172,18.9331,19.0172,538700.0
2012-09-13 13:30:00,27.11,27.22,27.11,27.21,436200.0,19.0102,19.0873,19.0102,19.0803,436200.0
2012-09-13 14:00:00,27.22,27.33,27.2,27.29,345100.0,19.0873,19.1645,19.0733,19.1364,345100.0
2012-09-13 14:30:00,27.29,27.35,27.23,27.3,511600.0,19.1364,19.1785,19.0944,19.1434,511600.0
2012-09-13 15:00:00,27.31,27.39,27.3,27.35,270700.0,19.1505,19.2066,19.1434,19.1785,270700.0
2012-09-13 15:30:00,27.35,27.43,27.32,27.39,677100.0,19.1785,19.2346,19.1575,19.2066,677100.0
2012-09-14 09:30:00,27.4,27.43,27.22,27.29,420500.0,19.2136,19.2346,19.0873,19.1364,420500.0
2012-09-14 10:00:00,27.3,27.47,27.3,27.4,409000.0,19.1434,19.2627,19.1434,19.2136,409000.0
2012-09-14 10:30:00,27.39,27.4,27.3,27.32,236900.0,19.2066,19.2136,19.1434,19.1575,236900.0
2012-09-14 11:00:00,27.32,27.39,27.31,27.38,298400.0,19.1575,19.2066,19.1505,19.1995,298400.0
2012-09-14 11:30:00,27.38,27.4,27.32,27.33,133200.0,19.1995,19.2136,19.1575,19.1645,133200.0
2012-09-14 12:00:00,27.34,27.36,27.3,27.35,188900.0,19.1715,19.1855,19.1434,19.1785,188900.0
2012-09-14 12:30:00,27.35,27.36,27.3,27.3,111000.0,19.1785,19.1855,19.1434,19.1434,111000.0
2012-09-14 13:00:00,27.31,27.32,27.19,27.19,224500.0,19.1505,19.1575,19.0663,19.0663,224500.0
2012-09-14 13:30:00,27.2,27.29,27.2,27.25,202200.0,19.0733,19.1364,19.0733,19.1084,202200.0
2012-09-14 14:00:00,27.25,27.28,27.19,27.2,221400.0,19.1084,19.1294,19.0663,19.0733,221400.0
2012-09-14 14:30:00,27.21,27.23,27.17,27.23,215900.0,19.0803,19.0944,19.0523,19.0944,215900.0
2012-09-14 15:00:00,27.23,27.23,27.08,27.09,418600.0,19.0944,19.0944,18.9892,18.9962,418600.0
2012-09-14 15:30:00,27.1,27.19,27.05,27.19,769900.0,19.0032,19.0663,18.9681,19.0663,769900.0
2012-09-17 09:30:00,27.22,27.43,27.17,27.35,477100.0,19.0873,19.2346,19.0523,19.1785,477100.0
2012-09-17 10:00:00,27.34,27.43,27.25,27.39,253400.0,19.1715,19.2346,19.1084,19.2066,253400.0
2012-09-17 10:30:00,27.4,27.58,27.39,27.54,370700.0,19.2136,19.3398,19.2066,19.3117,370700.0
2012-09-17 11:00:00,27.54,27.59,27.53,27.54,192100.0,19.3117,19.3468,19.3047,19.3117,192100.0
2012-09-17 11:30:00,27.55,27.55,27.49,27.5,281300.0,19.3188,19.3188,19.2767,19.2837,281300.0
2012-09-17 12:00:00,27.5,27.55,27.41,27.41,240100.0,19.2837,19.3188,19.2206,19.2206,240100.0
2012-09-17 12:30:00,27.41,27.45,27.36,27.36,137800.0,19.2206,19.2486,19.1855,19.1855,137800.0
2012-09-17 13:00:00,27.37,27.38,27.34,27.35,144700.0,19.1925,19.1995,19.1715,19.1785,144700.0
2012-09-17 13:30:00,27.35,27.36,27.31,27.32,106100.0,19.1785,19.1855,19.1505,19.1575,106100.0
2012-09-17 14:00:00,27.32,27.36,27.29,27.29,189100.0,19.1575,19.1855,19.1364,19.1364,189100.0
2012-09-17 14:30:00,27.29,27.3,27.22,27.23,206100.0,19.1364,19.1434,19.0873,19.0944,206100.0
2012-09-17 15:00:00,27.23,27.23,27.14,27.17,312600.0,19.0944,19.0944,19.0313,19.0523,312600.0
2012-09-17 15:30:00,27.17,27.22,27.12,27.2,786200.0,19.0523,19.0873,19.0172,19.0733,786200.0
2012-09-18 09:30:00,27.15,27.21,27.05,27.13,280900.0,19.0383,19.0803,18.9681,19.0242,280900.0
2012-09-18 10:00:00,27.12,27.16,27.08,27.16,230500.0,19.0172,19.0453,18.9892,19.0453,230500.0
2012-09-18 10:30:00,27.16,27.2,27.08,27.19,407000.0,19.0453,19.0733,18.9892,19.0663,407000.0
2012-09-18 11:00:00,27.2,27.25,27.17,27.18,197600.0,19.0733,19.1084,19.0523,19.0593,197600.0
2012-09-18 11:30:00,27.18,27.19,27.12,27.15,206500.0,19.0593,19.0663,19.0172,19.0383,206500.0
2012-09-18 12:00:00,27.15,27.19,27.11,27.19,103800.0,19.0383,19.0663,19.0102,19.0663,103800.0
2012-09-18 12:30:00,27.19,27.23,27.15,27.16,233200.0,19.0663,19.0944,19.0383,19.0453,233200.0
2012-09-18 13:00:00,27.16,27.2,27.14,27.14,288600.0,19.0453,19.0733,19.0313,19.0313,288600.0
2012-09-18 13:30:00,27.14,27.21,27.13,27.21,106300.0,19.0313,19.0803,19.0242,19.0803,106300.0
2012-09-18 14:00:00,27.21,27.33,27.2,27.33,399600.0,19.0803,19.1645,19.0733,19.1645,399600.0
2012-09-18 14:30:00,27.32,27.35,27.26,27.26,403800.0,19.1575,19.1785,19.1154,19.1154,403800.0
2012-09-18 15:00:00,27.27,27.33,27.26,27.3,304200.0,19.1224,19.1645,19.1154,19.1434,304200.0
2012-09-18 15:30:00,27.3,27.3,27.22,27.24,789300.0,19.1434,19.1434,19.0873,19.1014,789300.0
2012-09-19 09:30:00,27.23,27.26,27.14,27.22,285600.0,19.0944,19.1154,19.0313,19.0873,285600.0
2012-09-19 10:00:00,27.23,27.38,27.23,27.3,240900.0,19.0944,19.1995,19.0944,19.1434,240900.0
2012-09-19 10:30:00,27.3,27.3,27.2,27.2,285400.0,19.1434,19.1434,19.0733,19.0733,285400.0
2012-09-19 11:00:00,27.21,27.34,27.21,27.32,253600.0,19.0803,19.1715,19.0803,19.1575,253600.0
2012-09-19 11:30:00,27.33,27.38,27.31,27.35,114500.0,19.1645,19.1995,19.1505,19.1785,114500.0
2012-09-19 12:00:00,27.35,27.36,27.32,27.35,156000.0,19.1785,19.1855,19.1575,19.1785,156000.0
2012-09-19 12:30:00,27.35,27.37,27.3,27.35,197900.0,19.1785,19.1925,19.1434,19.1785,197900.0
2012-09-19 13:00:00,27.35,27.38,27.34,27.37,143800.0,19.1785,19.1995,19.1715,19.1925,143800.0
2012-09-19 13:30:00,27.38,27.39,27.37,27.38,185100.0,19.1995,19.2066,19.1925,19.1995,185100.0
2012-09-19 14:00:00,27.37,27.38,27.29,27.29,303600.0,19.1925,19.1995,19.1364,19.1364,303600.0
2012-09-19 14:30:00,27.29,27.3,27.23,27.25,297300.0,19.1364,19.1434,19.0944,19.1084,297300.0
2012-09-19 15:00:00,27.24,27.27,27.2,27.2,243700.0,19.1014,19.1224,19.0733,19.0733,243700.0
2012-09-19 15:30:00,27.21,27.21,27.16,27.17,601100.0,19.0803,19.0803,19.0453,19.0523,601100.0
2012-09-20 09:30:00,27.06,27.26,27.01,27.11,286000.0,18.9752,19.1154,18.9401,19.0102,286000.0
2012-09-20 10:00:00,27.1,27.24,27.07,27.19,585400.0,19.0032,19.1014,18.9822,19.0663,585400.0
2012-09-20 10:30:00,27.19,27.23,27.05,27.05,372300.0,19.0663,19.0944,18.9681,18.9681,372300.0
2012-09-20 11:00:00,27.06,27.19,27.05,27.16,230500.0,18.9752,19.0663,18.9681,19.0453,230500.0
2012-09-20 11:30:00,27.15,27.2,27.14,27.2,158000.0,19.0383,19.0733,19.0313,19.0733,158000.0
2012-09-20 12:00:00,27.2,27.24,27.13,27.14,532300.0,19.0733,19.1014,19.0242,19.0313,532300.0
2012-09-20 12:30:00,27.15,27.15,27.08,27.12,164800.0,19.0383,19.0383,18.9892,19.0172,164800.0
2012-09-20 13:00:00,27.13,27.13,27.06,27.06,92500.0,19.0242,19.0242,18.9752,18.9752,92500.0
2012-09-20 13:30:00,27.06,27.13,27.06,27.07,138800.0,18.9752,19.0242,18.9752,18.9822,138800.0
2012-09-20 14:00:00,27.08,27.08,27.02,27.02,227300.0,18.9892,18.9892,18.9471,18.9471,227300.0
2012-09-20 14:30:00,27.02,27.05,27.02,27.05,152200.0,18.9471,18.9681,18.9471,18.9681,152200.0
2012-09-20 15:00:00,27.05,27.07,27.01,27.05,259200.0,18.9681,18.9822,18.9401,18.9681,259200.0
2012-09-20 15:30:00,27.05,27.05,27.0,27.03,630500.0,18.9681,18.9681,18.9331,18.9541,630500.0
2012-09-21 09:30:00,27.04,27.16,26.98,27.04,1333400.0,18.9611,19.0453,18.9191,18.9611,1333400.0
2012-09-21 10:00:00,27.04,27.09,27.0,27.06,201200.0,18.9611,18.9962,18.9331,18.9752,201200.0
2012-09-21 10:30:00,27.06,27.09,27.01,27.07,255800.0,18.9752,18.9962,18.9401,18.9822,255800.0
2012-09-21 11:00:00,27.06,27.11,27.04,27.1,217800.0,18.9752,19.0102,18.9611,19.0032,217800.0
2012-09-21 11:30:00,27.11,27.14,27.04,27.08,304900.0,19.0102,19.0313,18.9611,18.9892,304900.0
2012-09-21 12:00:00,27.08,27.1,27.04,27.04,151200.0,18.9892,19.0032,18.9611,18.9611,151200.0
2012-09-21 12:30:00,27.05,27.09,27.01,27.02,195100.0,18.9681,18.9962,18.9401,18.9471,195100.0
2012-09-21 13:00:00,27.03,27.1,27.02,27.07,158700.0,18.9541,19.0032,18.9471,18.9822,158700.0
2012-09-21 13:30:00,27.07,27.13,27.07,27.1,143400.0,18.9822,19.0242,18.9822,19.0032,143400.0
2012-09-21 14:00:00,27.1,27.15,27.08,27.08,200300.0,19.0032,19.0383,18.9892,18.9892,200300.0
2012-09-21 14:30:00,27.09,27.14,27.06,27.12,169100.0,18.9962,19.0313,18.9752,19.0172,169100.0
2012-09-21 15:00:00,27.11,27.13,27.08,27.08,216600.0,19.0102,19.0242,18.9892,18.9892,216600.0
2012-09-21 15:30:00,27.08,27.09,27.0,27.01,662500.0,18.9892,18.9962,18.9331,18.9401,662500.0
2012-09-24 09:30:00,27.13,27.24,27.11,27.13,448700.0,19.0242,19.1014,19.0102,19.0242,448700.0
2012-09-24 10:00:00,27.13,27.15,27.05,27.15,353400.0,19.0242,19.0383,18.9681,19.0383,353400.0
2012-09-24 10:30:00,27.14,27.28,27.14,27.28,295700.0,19.0313,19.1294,19.0313,19.1294,295700.0
2012-09-24 11:00:00,27.27,27.4,27.25,27.4,304500.0,19.1224,19.2136,19.1084,19.2136,304500.0
2012-09-24 11:30:00,27.39,27.44,27.38,27.39,174800.0,19.2066,19.2416,19.1995,19.2066,174800.0
2012-09-24 12:00:00,27.39,27.42,27.37,27.41,344900.0,19.2066,19.2276,19.1925,19.2206,344900.0
2012-09-24 12:30:00,27.4,27.41,27.32,27.39,204800.0,19.2136,19.2206,19.1575,19.2066,204800.0
2012-09-24 13:00:00,27.38,27.42,27.38,27.42,181700.0,19.1995,19.2276,19.1995,19.2276,181700.0
2012-09-24 13:30:00,27.41,27.45,27.39,27.45,210700.0,19.2206,19.2486,19.2066,19.2486,210700.0
2012-09-24 14:00:00,27.45,27.53,27.44,27.51,289500.0,19.2486,19.3047,19.2416,19.2907,289500.0
2012-09-24 14:30:00,27.51,27.59,27.5,27.58,340600.0,19.2907,19.3468,19.2837,19.3398,340600.0
2012-09-24 15:00:00,27.57,27.59,27.53,27.59,362800.0,19.3328,19.3468,19.3047,19.3468,362800.0
2012-09-24 15:30:00,27.58,27.59,27.51,27.51,720300.0,19.3398,19.3468,19.2907,19.2907,720300.0
2012-09-25 09:30:00,27.55,27.57,27.45,27.57,255300.0,19.3188,19.3328,19.2486,19.3328,255300.0
2012-09-25 10:00:00,27.56,27.69,27.56,27.64,284400.0,19.3258,19.4169,19.3258,19.3819,284400.0
2012-09-25 10:30:00,27.64,27.67,27.58,27.62,189800.0,19.3819,19.4029,19.3398,19.3678,189800.0
2012-09-25 11:00:00,27.62,27.73,27.62,27.73,662600.0,19.3678,19.445,19.3678,19.445,662600.0
2012-09-25 11:30:00,27.72,27.8,27.71,27.79,352700.0,19.438,19.4941,19.431,19.487,352700.0
2012-09-25 12:00:00,27.79,27.79,27.68,27.77,295300.0,19.487,19.487,19.4099,19.473,295300.0
2012-09-25 12:30:00,27.76,27.76,27.59,27.62,245700.0,19.466,19.466,19.3468,19.3678,245700.0
2012-09-25 13:00:00,27.62,27.7,27.61,27.7,258500.0,19.3678,19.4239,19.3608,19.4239,258500.0
2012-09-25 13:30:00,27.7,27.73,27.66,27.73,273500.0,19.4239,19.445,19.3959,19.445,273500.0
2012-09-25 14:00:00,27.73,27.73,27.6,27.62,340400.0,19.445,19.445,19.3538,19.3678,340400.0
2012-09-25 14:30:00,27.61,27.68,27.6,27.63,429600.0,19.3608,19.4099,19.3538,19.3749,429600.0
2012-09-25 15:00:00,27.64,27.68,27.6,27.64,618600.0,19.3819,19.4099,19.3538,19.3819,618600.0
2012-09-25 15:30:00,27.65,27.69,27.55,27.66,1992800.0,19.3889,19.4169,19.3188,19.3959,1992800.0
2012-09-26 09:30:00,27.62,27.79,27.35,27.35,654000.0,19.3678,19.487,19.1785,19.1785,654000.0
2012-09-26 10:00:00,27.35,27.38,27.29,27.34,394200.0,19.1785,19.1995,19.1364,19.1715,394200.0
2012-09-26 10:30:00,27.34,27.36,27.26,27.29,424600.0,19.1715,19.1855,19.1154,19.1364,424600.0
2012-09-26 11:00:00,27.28,27.44,27.27,27.44,258700.0,19.1294,19.2416,19.1224,19.2416,258700.0
2012-09-26 11:30:00,27.44,27.44,27.33,27.4,271200.0,19.2416,19.2416,19.1645,19.2136,271200.0
2012-09-26 12:00:00,27.39,27.55,27.39,27.52,237400.0,19.2066,19.3188,19.2066,19.2977,237400.0
2012-09-26 12:30:00,27.51,27.53,27.44,27.53,285400.0,19.2907,19.3047,19.2416,19.3047,285400.0
2012-09-26 13:00:00,27.53,27.56,27.5,27.56,226300.0,19.3047,19.3258,19.2837,19.3258,226300.0
2012-09-26 13:30:00,27.55,27.57,27.44,27.44,556200.0,19.3188,19.3328,19.2416,19.2416,556200.0
2012-09-26 14:00:00,27.44,27.52,27.42,27.42,336500.0,19.2416,19.2977,19.2276,19.2276,336500.0
2012-09-26 14:30:00,27.42,27.45,27.39,27.42,363500.0,19.2276,19.2486,19.2066,19.2276,363500.0
2012-09-26 15:00:00,27.41,27.45,27.37,27.4,310500.0,19.2206,19.2486,19.1925,19.2136,310500.0
2012-09-26 15:30:00,27.39,27.49,27.36,27.49,1059400.0,19.2066,19.2767,19.1855,19.2767,1059400.0
2012-09-27 09:30:00,27.58,27.58,27.28,27.39,537700.0,19.3398,19.3398,19.1294,19.2066,537700.0
2012-09-27 10:00:00,27.38,27.39,27.26,27.35,299700.0,19.1995,19.2066,19.1154,19.1785,299700.0
2012-09-27 10:30:00,27.35,27.42,27.27,27.39,289600.0,19.1785,19.2276,19.1224,19.2066,289600.0
2012-09-27 11:00:00,27.39,27.41,27.33,27.39,203500.0,19.2066,19.2206,19.1645,19.2066,203500.0
2012-09-27 11:30:00,27.39,27.58,27.37,27.55,436100.0,19.2066,19.3398,19.1925,19.3188,436100.0
2012-09-27 12:00:00,27.55,27.61,27.51,27.61,164300.0,19.3188,19.3608,19.2907,19.3608,164300.0
2012-09-27 12:30:00,27.6,27.64,27.59,27.62,135400.0,19.3538,19.3819,19.3468,19.3678,135400.0
2012-09-27 13:00:00,27.62,27.63,27.58,27.59,116400.0,19.3678,19.3749,19.3398,19.3468,116400.0
2012-09-27 13:30:00,27.58,27.65,27.58,27.64,264400.0,19.3398,19.3889,19.3398,19.3819,264400.0
2012-09-27 14:00:00,27.65,27.72,27.64,27.68,224000.0,19.3889,19.438,19.3819,19.4099,224000.0
2012-09-27 14:30:00,27.67,27.68,27.6,27.6,101600.0,19.4029,19.4099,19.3538,19.3538,101600.0
2012-09-27 15:00:00,27.61,27.64,27.58,27.59,256700.0,19.3608,19.3819,19.3398,19.3468,256700.0
2012-09-27 15:30:00,27.59,27.61,27.53,27.56,676800.0,19.3468,19.3608,19.3047,19.3258,676800.0
2012-09-28 09:30:00,27.54,27.55,27.27,27.35,402100.0,19.3117,19.3188,19.1224,19.1785,402100.0
2012-09-28 10:00:00,27.35,27.41,27.3,27.36,315500.0,19.1785,19.2206,19.1434,19.1855,315500.0
2012-09-28 10:30:00,27.35,27.38,27.29,27.33,336400.0,19.1785,19.1995,19.1364,19.1645,336400.0
2012-09-28 11:00:00,27.34,27.34,27.22,27.32,577100.0,19.1715,19.1715,19.0873,19.1575,577100.0
2012-09-28 11:30:00,27.32,27.39,27.31,27.33,458300.0,19.1575,19.2066,19.1505,19.1645,458300.0
2012-09-28 12:00:00,27.33,27.44,27.32,27.44,289200.0,19.1645,19.2416,19.1575,19.2416,289200.0
2012-09-28 12:30:00,27.44,27.45,27.34,27.38,144500.0,19.2416,19.2486,19.1715,19.1995,144500.0
2012-09-28 13:00:00,27.38,27.38,27.27,27.35,230200.0,19.1995,19.1995,19.1224,19.1785,230200.0
2012-09-28 13:30:00,27.36,27.4,27.31,27.33,238300.0,19.1855,19.2136,19.1505,19.1645,238300.0
2012-09-28 14:00:00,27.34,27.34,27.27,27.29,164500.0,19.1715,19.1715,19.1224,19.1364,164500.0
2012-09-28 14:30:00,27.28,27.29,27.21,27.21,282700.0,19.1294,19.1364,19.0803,19.0803,282700.0
2012-09-28 15:00:00,27.21,27.23,27.13,27.13,330400.0,19.0803,19.0944,19.0242,19.0242,330400.0
2012-09-28 15:30:00,27.14,27.23,27.1,27.16,969300.0,19.0313,19.0944,19.0032,19.0453,969300.0
2012-10-01 09:30:00,27.31,27.55,27.23,27.53,327700.0,19.1505,19.3188,19.0944,19.3047,327700.0
2012-10-01 10:00:00,27.54,27.73,27.54,27.72,766600.0,19.3117,19.445,19.3117,19.438,766600.0
2012-10-01 10:30:00,27.72,27.8,27.64,27.7,296200.0,19.438,19.4941,19.3819,19.4239,296200.0
2012-10-01 11:00:00,27.7,27.83,27.7,27.8,303400.0,19.4239,19.5151,19.4239,19.4941,303400.0
2012-10-01 11:30:00,27.79,27.84,27.78,27.83,210100.0,19.487,19.5221,19.48,19.5151,210100.0
2012-10-01 12:00:00,27.83,27.9,27.81,27.9,197500.0,19.5151,19.5642,19.5011,19.5642,197500.0
2012-10-01 12:30:00,27.9,27.93,27.79,27.84,255400.0,19.5642,19.5852,19.487,19.5221,255400.0
2012-10-01 13:00:00,27.83,27.84,27.69,27.78,330100.0,19.5151,19.5221,19.4169,19.48,330100.0
2012-10-01 13:30:00,27.78,27.88,27.77,27.86,203500.0,19.48,19.5502,19.473,19.5361,203500.0
2012-10-01 14:00:00,27.85,27.88,27.82,27.83,212400.0,19.5291,19.5502,19.5081,19.5151,212400.0
2012-10-01 14:30:00,27.83,27.93,27.83,27.93,221500.0,19.5151,19.5852,19.5151,19.5852,221500.0
2012-10-01 15:00:00,27.93,27.93,27.77,27.84,373000.0,19.5852,19.5852,19.473,19.5221,373000.0
2012-10-01 15:30:00,27.83,27.85,27.76,27.78,894300.0,19.5151,19.5291,19.466,19.48,894300.0
2012-10-02 09:30:00,27.9,27.97,27.76,27.82,248000.0,19.5642,19.6133,19.466,19.5081,248000.0
2012-10-02 10:00:00,27.82,27.89,27.77,27.83,286300.0,19.5081,19.5572,19.473,19.5151,286300.0
2012-10-02 10:30:00,27.83,27.87,27.74,27.78,138700.0,19.5151,19.5431,19.452,19.48,138700.0
2012-10-02 11:00:00,27.77,27.8,27.71,27.71,134900.0,19.473,19.4941,19.431,19.431,134900.0
2012-10-02 11:30:00,27.72,27.76,27.62,27.67,165200.0,19.438,19.466,19.3678,19.4029,165200.0
2012-10-02 12:00:00,27.66,27.76,27.65,27.73,100300.0,19.3959,19.466,19.3889,19.445,100300.0
2012-10-02 12:30:00,27.73,27.77,27.69,27.72,117500.0,19.445,19.473,19.4169,19.438,117500.0
2012-10-02 13:00:00,27.72,27.76,27.69,27.76,80700.0,19.438,19.466,19.4169,19.466,80700.0
2012-10-02 13:30:00,27.76,27.87,27.73,27.76,139300.0,19.466,19.5431,19.445,19.466,139300.0
2012-10-02 14:00:00,27.76,27.83,27.74,27.78,137400.0,19.466,19.5151,19.452,19.48,137400.0
2012-10-02 14:30:00,27.78,27.79,27.7,27.77,599600.0,19.48,19.487,19.4239,19.473,599600.0
2012-10-02 15:00:00,27.76,27.84,27.76,27.82,203700.0,19.466,19.5221,19.466,19.5081,203700.0
2012-10-02 15:30:00,27.82,27.87,27.8,27.87,496200.0,19.5081,19.5431,19.4941,19.5431,496200.0
2012-10-03 09:30:00,27.95,27.99,27.68,27.73,227100.0,19.5992,19.6273,19.4099,19.445,227100.0
2012-10-03 10:00:00,27.74,27.91,27.7,27.88,198800.0,19.452,19.5712,19.4239,19.5502,198800.0
2012-10-03 10:30:00,27.89,27.9,27.73,27.8,506400.0,19.5572,19.5642,19.445,19.4941,506400.0
2012-10-03 11:00:00,27.8,27.92,27.79,27.89,252200.0,19.4941,19.5782,19.487,19.5572,252200.0
2012-10-03 11:30:00,27.89,28.04,27.89,28.04,211200.0,19.5572,19.6624,19.5572,19.6624,211200.0
2012-10-03 12:00:00,28.03,28.04,27.97,28.03,168200.0,19.6553,19.6624,19.6133,19.6553,168200.0
2012-10-03 12:30:00,28.03,28.03,27.99,28.01,110000.0,19.6553,19.6553,19.6273,19.6413,110000.0
2012-10-03 13:00:00,28.0,28.1,27.94,28.01,460700.0,19.6343,19.7044,19.5922,19.6413,460700.0
2012-10-03 13:30:00,28.0,28.09,27.98,28.0,553500.0,19.6343,19.6974,19.6203,19.6343,553500.0
2012-10-03 14:00:00,28.0,28.09,27.97,28.03,461100.0,19.6343,19.6974,19.6133,19.6553,461100.0
2012-10-03 14:30:00,28.03,28.08,27.94,27.95,374500.0,19.6553,19.6904,19.5922,19.5992,374500.0
2012-10-03 15:00:00,27.95,27.97,27.88,27.95,293900.0,19.5992,19.6133,19.5502,19.5992,293900.0
2012-10-03 15:30:00,27.95,27.97,27.92,27.96,515900.0,19.5992,19.6133,19.5782,19.6063,515900.0
2012-10-04 09:30:00,28.01,28.07,27.9,27.95,320700.0,19.6413,19.6834,19.5642,19.5992,320700.0
2012-10-04 10:00:00,27.95,28.0,27.89,27.98,526900.0,19.5992,19.6343,19.5572,19.6203,526900.0
2012-10-04 10:30:00,27.98,28.09,27.96,28.08,362000.0,19.6203,19.6974,19.6063,19.6904,362000.0
2012-10-04 11:00:00,28.08,28.11,27.94,28.07,584300.0,19.6904,19.7114,19.5922,19.6834,584300.0
2012-10-04 11:30:00,28.07,28.18,28.05,28.14,268100.0,19.6834,19.7605,19.6694,19.7325,268100.0
2012-10-04 12:00:00,28.13,28.21,28.09,28.13,308200.0,19.7255,19.7816,19.6974,19.7255,308200.0
2012-10-04 12:30:00,28.13,28.25,28.13,28.23,252600.0,19.7255,19.8096,19.7255,19.7956,252600.0
2012-10-04 13:00:00,28.22,28.26,28.2,28.2,120600.0,19.7886,19.8166,19.7746,19.7746,120600.0
2012-10-04 13:30:00,28.2,28.23,28.16,28.22,106300.0,19.7746,19.7956,19.7465,19.7886,106300.0
2012-10-04 14:00:00,28.22,28.22,28.14,28.16,168000.0,19.7886,19.7886,19.7325,19.7465,168000.0
2012-10-04 14:30:00,28.17,28.19,28.14,28.17,144700.0,19.7535,19.7675,19.7325,19.7535,144700.0
2012-10-04 15:00:00,28.16,28.19,28.1,28.11,238400.0,19.7465,19.7675,19.7044,19.7114,238400.0
2012-10-04 15:30:00,28.12,28.17,28.09,28.15,518100.0,19.7185,19.7535,19.6974,19.7395,518100.0
2012-10-05 09:30:00,28.21,28.3,28.17,28.25,362500.0,19.7816,19.8447,19.7535,19.8096,362500.0
2012-10-05 10:00:00,28.26,28.35,28.17,28.32,480700.0,19.8166,19.8797,19.7535,19.8587,480700.0
2012-10-05 10:30:00,28.31,28.32,28.2,28.25,170500.0,19.8517,19.8587,19.7746,19.8096,170500.0
2012-10-05 11:00:00,28.25,28.28,28.23,28.25,276100.0,19.8096,19.8306,19.7956,19.8096,276100.0
2012-10-05 11:30:00,28.25,28.31,28.24,28.3,191600.0,19.8096,19.8517,19.8026,19.8447,191600.0
2012-10-05 12:00:00,28.29,28.37,28.28,28.32,226600.0,19.8377,19.8938,19.8306,19.8587,226600.0
2012-10-05 12:30:00,28.33,28.35,28.3,28.32,113300.0,19.8657,19.8797,19.8447,19.8587,113300.0
2012-10-05 13:00:00,28.33,28.35,28.27,28.28,253900.0,19.8657,19.8797,19.8236,19.8306,253900.0
2012-10-05 13:30:00,28.28,28.3,28.24,28.25,125300.0,19.8306,19.8447,19.8026,19.8096,125300.0
2012-10-05 14:00:00,28.25,28.28,28.23,28.26,193100.0,19.8096,19.8306,19.7956,19.8166,193100.0
2012-10-05 14:30:00,28.25,28.27,28.18,28.22,178900.0,19.8096,19.8236,19.7605,19.7886,178900.0
2012-10-05 15:00:00,28.21,28.23,28.15,28.17,220700.0,19.7816,19.7956,19.7395,19.7535,220700.0
2012-10-05 15:30:00,28.16,28.22,28.11,28.21,522400.0,19.7465,19.7886,19.7114,19.7816,522400.0
2012-10-08 09:30:00,28.21,28.29,28.12,28.27,168000.0,19.7816,19.8377,19.7185,19.8236,168000.0
2012-10-08 10:00:00,28.28,28.35,28.25,28.31,152700.0,19.8306,19.8797,19.8096,19.8517,152700.0
2012-10-08 10:30:00,28.31,28.39,28.28,28.34,172400.0,19.8517,19.9078,19.8306,19.8727,172400.0
2012-10-08 11:00:00,28.33,28.36,28.3,28.36,115400.0,19.8657,19.8867,19.8447,19.8867,115400.0
2012-10-08 11:30:00,28.35,28.35,28.27,28.31,110600.0,19.8797,19.8797,19.8236,19.8517,110600.0
2012-10-08 12:00:00,28.31,28.36,28.3,28.36,108000.0,19.8517,19.8867,19.8447,19.8867,108000.0
2012-10-08 12:30:00,28.36,28.38,28.33,28.37,82700.0,19.8867,19.9008,19.8657,19.8938,82700.0
2012-10-08 13:00:00,28.36,28.38,28.32,28.32,75300.0,19.8867,19.9008,19.8587,19.8587,75300.0
2012-10-08 13:30:00,28.32,28.37,28.31,28.34,158800.0,19.8587,19.8938,19.8517,19.8727,158800.0
2012-10-08 14:00:00,28.34,28.36,28.33,28.36,87100.0,19.8727,19.8867,19.8657,19.8867,87100.0
2012-10-08 14:30:00,28.36,28.37,28.33,28.35,262400.0,19.8867,19.8938,19.8657,19.8797,262400.0
2012-10-08 15:00:00,28.36,28.37,28.32,28.33,271800.0,19.8867,19.8938,19.8587,19.8657,271800.0
2012-10-08 15:30:00,28.33,28.36,28.3,28.33,475400.0,19.8657,19.8867,19.8447,19.8657,475400.0
2012-10-09 09:30:00,28.25,28.39,28.06,28.29,235500.0,19.8096,19.9078,19.6764,19.8377,235500.0
2012-10-09 10:00:00,28.29,28.36,28.27,28.34,249200.0,19.8377,19.8867,19.8236,19.8727,249200.0
2012-10-09 10:30:00,28.34,28.39,28.27,28.28,156200.0,19.8727,19.9078,19.8236,19.8306,156200.0
2012-10-09 11:00:00,28.29,28.33,28.23,28.28,312900.0,19.8377,19.8657,19.7956,19.8306,312900.0
2012-10-09 11:30:00,28.28,28.37,28.27,28.36,176400.0,19.8306,19.8938,19.8236,19.8867,176400.0
2012-10-09 12:00:00,28.37,28.4,28.34,28.37,149800.0,19.8938,19.9148,19.8727,19.8938,149800.0
2012-10-09 12:30:00,28.37,28.37,28.34,28.34,112400.0,19.8938,19.8938,19.8727,19.8727,112400.0
2012-10-09 13:00:00,28.35,28.37,28.34,28.35,194400.0,19.8797,19.8938,19.8727,19.8797,194400.0
2012-10-09 13:30:00,28.35,28.36,28.24,28.27,409300.0,19.8797,19.8867,19.8026,19.8236,409300.0
2012-10-09 14:00:00,28.27,28.33,28.26,28.31,158200.0,19.8236,19.8657,19.8166,19.8517,158200.0
2012-10-09 14:30:00,28.3,28.37,28.28,28.34,167000.0,19.8447,19.8938,19.8306,19.8727,167000.0
2012-10-09 15:00:00,28.35,28.36,28.3,28.33,295200.0,19.8797,19.8867,19.8447,19.8657,295200.0
2012-10-09 15:30:00,28.32,28.37,28.29,28.3,679200.0,19.8587,19.8938,19.8377,19.8447,679200.0
2012-10-10 09:30:00,28.22,28.27,28.07,28.08,355600.0,19.7886,19.8236,19.6834,19.6904,355600.0
2012-10-10 10:00:00,28.08,28.16,28.06,28.14,243700.0,19.6904,19.7465,19.6764,19.7325,243700.0
2012-10-10 10:30:00,28.13,28.23,28.11,28.22,282600.0,19.7255,19.7956,19.7114,19.7886,282600.0
2012-10-10 11:00:00,28.21,28.26,28.15,28.15,141600.0,19.7816,19.8166,19.7395,19.7395,141600.0
2012-10-10 11:30:00,28.15,28.18,28.1,28.18,136800.0,19.7395,19.7605,19.7044,19.7605,136800.0
2012-10-10 12:00:00,28.18,28.26,28.16,28.23,268000.0,19.7605,19.8166,19.7465,19.7956,268000.0
2012-10-10 12:30:00,28.22,28.22,28.09,28.09,208400.0,19.7886,19.7886,19.6974,19.6974,208400.0
2012-10-10 13:00:00,28.09,28.12,28.08,28.12,108600.0,19.6974,19.7185,19.6904,19.7185,108600.0
2012-10-10 13:30:00,28.11,28.15,28.08,28.08,132600.0,19.7114,19.7395,19.6904,19.6904,132600.0
2012-10-10 14:00:00,28.08,28.16,28.08,28.11,133400.0,19.6904,19.7465,19.6904,19.7114,133400.0
2012-10-10 14:30:00,28.12,28.12,28.06,28.09,225200.0,19.7185,19.7185,19.6764,19.6974,225200.0
2012-10-10 15:00:00,28.08,28.15,28.08,28.09,258900.0,19.6904,19.7395,19.6904,19.6974,258900.0
2012-10-10 15:30:00,28.08,28.11,28.05,28.09,475500.0,19.6904,19.7114,19.6694,19.6974,475500.0
2012-10-11 09:30:00,28.2,28.2,27.95,28.14,333200.0,19.7746,19.7746,19.5992,19.7325,333200.0
2012-10-11 10:00:00,28.14,28.19,28.11,28.12,256200.0,19.7325,19.7675,19.7114,19.7185,256200.0
2012-10-11 10:30:00,28.13,28.17,28.08,28.15,325400.0,19.7255,19.7535,19.6904,19.7395,325400.0
2012-10-11 11:00:00,28.15,28.19,28.08,28.13,305700.0,19.7395,19.7675,19.6904,19.7255,305700.0
2012-10-11 11:30:00,28.13,28.16,28.12,28.16,101400.0,19.7255,19.7465,19.7185,19.7465,101400.0
2012-10-11 12:00:00,28.16,28.18,28.12,28.12,56200.0,19.7465,19.7605,19.7185,19.7185,56200.0
2012-10-11 12:30:00,28.13,28.16,28.09,28.09,450100.0,19.7255,19.7465,19.6974,19.6974,450100.0
2012-10-11 13:00:00,28.09,28.14,28.06,28.06,126300.0,19.6974,19.7325,19.6764,19.6764,126300.0
2012-10-11 13:30:00,28.07,28.07,27.99,28.05,411000.0,19.6834,19.6834,19.6273,19.6694,411000.0
2012-10-11 14:00:00,28.05,28.08,28.01,28.07,158500.0,19.6694,19.6904,19.6413,19.6834,158500.0
2012-10-11 14:30:00,28.06,28.07,27.99,28.01,157600.0,19.6764,19.6834,19.6273,19.6413,157600.0
2012-10-11 15:00:00,28.01,28.07,28.0,28.07,396000.0,19.6413,19.6834,19.6343,19.6834,396000.0
2012-10-11 15:30:00,28.07,28.08,28.03,28.04,587400.0,19.6834,19.6904,19.6553,19.6624,587400.0
2012-10-12 09:30:00,28.02,28.19,27.97,28.17,487500.0,19.6483,19.7675,19.6133,19.7535,487500.0
2012-10-12 10:00:00,28.18,28.19,28.01,28.04,350300.0,19.7605,19.7675,19.6413,19.6624,350300.0
2012-10-12 10:30:00,28.05,28.14,28.03,28.11,177500.0,19.6694,19.7325,19.6553,19.7114,177500.0
2012-10-12 11:00:00,28.11,28.15,28.05,28.07,209300.0,19.7114,19.7395,19.6694,19.6834,209300.0
2012-10-12 11:30:00,28.06,28.06,28.01,28.05,250600.0,19.6764,19.6764,19.6413,19.6694,250600.0
2012-10-12 12:00:00,28.05,28.12,28.03,28.07,210600.0,19.6694,19.7185,19.6553,19.6834,210600.0
2012-10-12 12:30:00,28.07,28.09,28.01,28.07,288600.0,19.6834,19.6974,19.6413,19.6834,288600.0
2012-10-12 13:00:00,28.07,28.08,28.05,28.06,72300.0,19.6834,19.6904,19.6694,19.6764,72300.0
2012-10-12 13:30:00,28.06,28.08,28.02,28.04,209700.0,19.6764,19.6904,19.6483,19.6624,209700.0
2012-10-12 14:00:00,28.05,28.16,28.03,28.14,418500.0,19.6694,19.7465,19.6553,19.7325,418500.0
2012-10-12 14:30:00,28.15,28.2,28.09,28.12,238400.0,19.7395,19.7746,19.6974,19.7185,238400.0
2012-10-12 15:00:00,28.11,28.13,28.06,28.11,180400.0,19.7114,19.7255,19.6764,19.7114,180400.0
2012-10-12 15:30:00,28.12,28.12,28.01,28.07,1093400.0,19.7185,19.7185,19.6413,19.6834,1093400.0
2012-10-15 09:30:00,28.11,28.19,27.98,28.18,513200.0,19.7114,19.7675,19.6203,19.7605,513200.0
2012-10-15 10:00:00,28.18,28.22,28.12,28.18,316700.0,19.7605,19.7886,19.7185,19.7605,316700.0
2012-10-15 10:30:00,28.18,28.21,28.01,28.04,381500.0,19.7605,19.7816,19.6413,19.6624,381500.0
2012-10-15 11:00:00,28.04,28.06,27.99,28.01,536000.0,19.6624,19.6764,19.6273,19.6413,536000.0
2012-10-15 11:30:00,28.01,28.09,28.0,28.09,307300.0,19.6413,19.6974,19.6343,19.6974,307300.0
2012-10-15 12:00:00,28.09,28.13,28.06,28.11,249300.0,19.6974,19.7255,19.6764,19.7114,249300.0
2012-10-15 12:30:00,28.12,28.15,28.1,28.12,141800.0,19.7185,19.7395,19.7044,19.7185,141800.0
2012-10-15 13:00:00,28.11,28.14,28.11,28.11,99700.0,19.7114,19.7325,19.7114,19.7114,99700.0
2012-10-15 13:30:00,28.11,28.15,28.11,28.13,118400.0,19.7114,19.7395,19.7114,19.7255,118400.0
2012-10-15 14:00:00,28.13,28.17,28.09,28.09,213600.0,19.7255,19.7535,19.6974,19.6974,213600.0
2012-10-15 14:30:00,28.1,28.11,28.03,28.05,131900.0,19.7044,19.7114,19.6553,19.6694,131900.0
2012-10-15 15:00:00,28.06,28.1,28.03,28.05,356600.0,19.6764,19.7044,19.6553,19.6694,356600.0
2012-10-15 15:30:00,28.05,28.11,28.04,28.11,878300.0,19.6694,19.7114,19.6624,19.7114,878300.0
2012-10-16 09:30:00,28.2,28.49,28.18,28.49,508200.0,19.7746,19.9779,19.7605,19.9779,508200.0
2012-10-16 10:00:00,28.48,28.64,28.48,28.64,360000.0,19.9709,20.0831,19.9709,20.0831,360000.0
2012-10-16 10:30:00,28.63,28.67,28.56,28.58,384400.0,20.0761,20.1041,20.027,20.041,384400.0
2012-10-16 11:00:00,28.57,28.65,28.56,28.64,262800.0,20.034,20.0901,20.027,20.0831,262800.0
2012-10-16 11:30:00,28.64,28.66,28.56,28.61,196300.0,20.0831,20.0971,20.027,20.0621,196300.0
2012-10-16 12:00:00,28.61,28.64,28.59,28.6,139800.0,20.0621,20.0831,20.048,20.055,139800.0
2012-10-16 12:30:00,28.59,28.68,28.56,28.67,184500.0,20.048,20.1111,20.027,20.1041,184500.0
2012-10-16 13:00:00,28.67,28.71,28.66,28.7,142000.0,20.1041,20.1322,20.0971,20.1252,142000.0
2012-10-16 13:30:00,28.71,28.79,28.7,28.78,390400.0,20.1322,20.1883,20.1252,20.1813,390400.0
2012-10-16 14:00:00,28.78,28.78,28.71,28.71,294600.0,20.1813,20.1813,20.1322,20.1322,294600.0
2012-10-16 14:30:00,28.71,28.75,28.7,28.71,283700.0,20.1322,20.1602,20.1252,20.1322,283700.0
2012-10-16 15:00:00,28.71,28.73,28.65,28.72,347400.0,20.1322,20.1462,20.0901,20.1392,347400.0
2012-10-16 15:30:00,28.71,28.78,28.68,28.73,1069200.0,20.1322,20.1813,20.1111,20.1462,1069200.0
2012-10-17 09:30:00,28.82,28.89,28.78,28.83,275000.0,20.2093,20.2584,20.1813,20.2163,275000.0
2012-10-17 10:00:00,28.82,28.98,28.82,28.96,380600.0,20.2093,20.3215,20.2093,20.3075,380600.0
2012-10-17 10:30:00,28.97,29.0,28.92,28.99,364500.0,20.3145,20.3355,20.2794,20.3285,364500.0
2012-10-17 11:00:00,28.99,29.0,28.96,28.97,219500.0,20.3285,20.3355,20.3075,20.3145,219500.0
2012-10-17 11:30:00,28.97,28.99,28.93,28.97,205000.0,20.3145,20.3285,20.2864,20.3145,205000.0
2012-10-17 12:00:00,28.98,29.03,28.97,29.02,261100.0,20.3215,20.3566,20.3145,20.3496,261100.0
2012-10-17 12:30:00,29.02,29.04,29.02,29.03,126100.0,20.3496,20.3636,20.3496,20.3566,126100.0
2012-10-17 13:00:00,29.04,29.09,29.03,29.08,118700.0,20.3636,20.3986,20.3566,20.3916,118700.0
2012-10-17 13:30:00,29.09,29.09,29.02,29.02,280500.0,20.3986,20.3986,20.3496,20.3496,280500.0
2012-10-17 14:00:00,29.02,29.04,28.99,29.03,285000.0,20.3496,20.3636,20.3285,20.3566,285000.0
2012-10-17 14:30:00,29.03,29.09,29.02,29.09,176500.0,20.3566,20.3986,20.3496,20.3986,176500.0
2012-10-17 15:00:00,29.09,29.14,29.08,29.09,518400.0,20.3986,20.4337,20.3916,20.3986,518400.0
2012-10-17 15:30:00,29.1,29.12,29.08,29.09,526900.0,20.4057,20.4197,20.3916,20.3986,526900.0
2012-10-18 09:30:00,29.03,29.14,28.96,28.99,393700.0,20.3566,20.4337,20.3075,20.3285,393700.0
2012-10-18 10:00:00,28.99,29.08,28.95,28.99,365100.0,20.3285,20.3916,20.3005,20.3285,365100.0
2012-10-18 10:30:00,28.99,29.03,28.95,29.0,253700.0,20.3285,20.3566,20.3005,20.3355,253700.0
2012-10-18 11:00:00,29.01,29.07,29.0,29.02,250900.0,20.3425,20.3846,20.3355,20.3496,250900.0
2012-10-18 11:30:00,29.02,29.1,29.02,29.08,943000.0,20.3496,20.4057,20.3496,20.3916,943000.0
2012-10-18 12:00:00,29.09,29.1,29.01,29.05,276200.0,20.3986,20.4057,20.3425,20.3706,276200.0
2012-10-18 12:30:00,29.04,29.1,29.03,29.1,320600.0,20.3636,20.4057,20.3566,20.4057,320600.0
2012-10-18 13:00:00,29.1,29.13,29.06,29.1,112400.0,20.4057,20.4267,20.3776,20.4057,112400.0
2012-10-18 13:30:00,29.11,29.15,29.1,29.12,134200.0,20.4127,20.4407,20.4057,20.4197,134200.0
2012-10-18 14:00:00,29.12,29.23,29.1,29.1,193100.0,20.4197,20.4968,20.4057,20.4057,193100.0
2012-10-18 14:30:00,29.11,29.13,29.05,29.1,272100.0,20.4127,20.4267,20.3706,20.4057,272100.0
2012-10-18 15:00:00,29.1,29.13,29.03,29.04,1079200.0,20.4057,20.4267,20.3566,20.3636,1079200.0
2012-10-18 15:30:00,29.03,29.09,29.03,29.06,681600.0,20.3566,20.3986,20.3566,20.3776,681600.0
2012-10-19 09:30:00,29.0,29.07,28.8,28.93,907300.0,20.3355,20.3846,20.1953,20.2864,907300.0
2012-10-19 10:00:00,28.94,28.98,28.79,28.85,417800.0,20.2935,20.3215,20.1883,20.2303,417800.0
2012-10-19 10:30:00,28.84,28.88,28.57,28.62,382300.0,20.2233,20.2514,20.034,20.0691,382300.0
2012-10-19 11:00:00,28.62,28.66,28.48,28.61,535100.0,20.0691,20.0971,19.9709,20.0621,535100.0
2012-10-19 11:30:00,28.62,28.77,28.59,28.63,386700.0,20.0691,20.1742,20.048,20.0761,386700.0
2012-10-19 12:00:00,28.63,28.66,28.55,28.61,228100.0,20.0761,20.0971,20.02,20.0621,228100.0
2012-10-19 12:30:00,28.6,28.69,28.54,28.56,116600.0,20.055,20.1182,20.013,20.027,116600.0
2012-10-19 13:00:00,28.56,28.63,28.54,28.58,175800.0,20.027,20.0761,20.013,20.041,175800.0
2012-10-19 13:30:00,28.59,28.61,28.46,28.51,216000.0,20.048,20.0621,19.9569,19.9919,216000.0
2012-10-19 14:00:00,28.51,28.54,28.46,28.46,298400.0,19.9919,20.013,19.9569,19.9569,298400.0
2012-10-19 14:30:00,28.46,28.47,28.37,28.43,355300.0,19.9569,19.9639,19.8938,19.9358,355300.0
2012-10-19 15:00:00,28.43,28.59,28.42,28.57,716900.0,19.9358,20.048,19.9288,20.034,716900.0
2012-10-19 15:30:00,28.57,28.58,28.52,28.53,1432200.0,20.034,20.041,19.9989,20.006,1432200.0
2012-10-22 09:30:00,28.35,28.57,28.3,28.32,445900.0,19.8797,20.034,19.8447,19.8587,445900.0
2012-10-22 10:00:00,28.32,28.39,28.29,28.37,248200.0,19.8587,19.9078,19.8377,19.8938,248200.0
2012-10-22 10:30:00,28.37,28.38,28.26,28.27,228100.0,19.8938,19.9008,19.8166,19.8236,228100.0
2012-10-22 11:00:00,28.28,28.28,28.18,28.21,200100.0,19.8306,19.8306,19.7605,19.7816,200100.0
2012-10-22 11:30:00,28.21,28.27,28.18,28.19,133300.0,19.7816,19.8236,19.7605,19.7675,133300.0
2012-10-22 12:00:00,28.2,28.2,28.12,28.13,220900.0,19.7746,19.7746,19.7185,19.7255,220900.0
2012-10-22 12:30:00,28.13,28.17,28.11,28.11,249100.0,19.7255,19.7535,19.7114,19.7114,249100.0
2012-10-22 13:00:00,28.12,28.12,27.96,27.96,518100.0,19.7185,19.7185,19.6063,19.6063,518100.0
2012-10-22 13:30:00,27.97,27.99,27.88,27.9,274600.0,19.6133,19.6273,19.5502,19.5642,274600.0
2012-10-22 14:00:00,27.91,27.96,27.83,27.94,398200.0,19.5712,19.6063,19.5151,19.5922,398200.0
2012-10-22 14:30:00,27.95,27.95,27.82,27.86,369600.0,19.5992,19.5992,19.5081,19.5361,369600.0
2012-10-22 15:00:00,27.86,27.94,27.78,27.94,478200.0,19.5361,19.5922,19.48,19.5922,478200.0
2012-10-22 15:30:00,27.94,28.05,27.92,28.03,1070500.0,19.5922,19.6694,19.5782,19.6553,1070500.0
2012-10-23 09:30:00,27.74,27.85,27.38,27.55,997900.0,19.452,19.5291,19.1995,19.3188,997900.0
2012-10-23 10:00:00,27.56,27.58,27.32,27.32,839000.0,19.3258,19.3398,19.1575,19.1575,839000.0
2012-10-23 10:30:00,27.33,27.33,27.19,27.31,580400.0,19.1645,19.1645,19.0663,19.1505,580400.0
2012-10-23 11:00:00,27.31,27.32,27.2,27.28,383900.0,19.1505,19.1575,19.0733,19.1294,383900.0
2012-10-23 11:30:00,27.27,27.34,27.21,27.31,362900.0,19.1224,19.1715,19.0803,19.1505,362900.0
2012-10-23 12:00:00,27.32,27.32,27.18,27.21,452300.0,19.1575,19.1575,19.0593,19.0803,452300.0
2012-10-23 12:30:00,27.22,27.33,27.21,27.32,341600.0,19.0873,19.1645,19.0803,19.1575,341600.0
2012-10-23 13:00:00,27.32,27.35,27.26,27.31,294900.0,19.1575,19.1785,19.1154,19.1505,294900.0
2012-10-23 13:30:00,27.31,27.31,27.19,27.28,334000.0,19.1505,19.1505,19.0663,19.1294,334000.0
2012-10-23 14:00:00,27.28,27.29,27.23,27.24,381800.0,19.1294,19.1364,19.0944,19.1014,381800.0
2012-10-23 14:30:00,27.25,27.39,27.22,27.38,304300.0,19.1084,19.2066,19.0873,19.1995,304300.0
2012-10-23 15:00:00,27.39,27.42,27.22,27.23,440400.0,19.2066,19.2276,19.0873,19.0944,440400.0
2012-10-23 15:30:00,27.22,27.34,27.21,27.3,962200.0,19.0873,19.1715,19.0803,19.1434,962200.0
2012-10-24 09:30:00,27.34,27.71,27.09,27.16,615400.0,19.1715,19.431,18.9962,19.0453,615400.0
2012-10-24 10:00:00,27.16,27.24,27.11,27.2,224000.0,19.0453,19.1014,19.0102,19.0733,224000.0
2012-10-24 10:30:00,27.19,27.21,27.1,27.15,294700.0,19.0663,19.0803,19.0032,19.0383,294700.0
2012-10-24 11:00:00,27.15,27.16,27.07,27.11,210500.0,19.0383,19.0453,18.9822,19.0102,210500.0
2012-10-24 11:30:00,27.11,27.13,27.04,27.06,203200.0,19.0102,19.0242,18.9611,18.9752,203200.0
2012-10-24 12:00:00,27.06,27.14,27.05,27.11,203300.0,18.9752,19.0313,18.9681,19.0102,203300.0
2012-10-24 12:30:00,27.11,27.17,27.11,27.14,123600.0,19.0102,19.0523,19.0102,19.0313,123600.0
2012-10-24 13:00:00,27.14,27.14,27.09,27.09,161300.0,19.0313,19.0313,18.9962,18.9962,161300.0
2012-10-24 13:30:00,27.09,27.13,27.03,27.08,182200.0,18.9962,19.0242,18.9541,18.9892,182200.0
2012-10-24 14:00:00,27.09,27.11,26.9,27.03,499400.0,18.9962,19.0102,18.863,18.9541,499400.0
2012-10-24 14:30:00,27.04,27.06,26.96,26.99,306200.0,18.9611,18.9752,18.905,18.9261,306200.0
2012-10-24 15:00:00,26.99,27.03,26.92,27.01,433200.0,18.9261,18.9541,18.877,18.9401,433200.0
2012-10-24 15:30:00,27.01,27.01,26.91,26.93,1038900.0,18.9401,18.9401,18.87,18.884,1038900.0
2012-10-25 09:30:00,27.06,27.23,27.01,27.15,430700.0,18.9752,19.0944,18.9401,19.0383,430700.0
2012-10-25 10:00:00,27.15,27.19,27.06,27.11,232500.0,19.0383,19.0663,18.9752,19.0102,232500.0
2012-10-25 10:30:00,27.12,27.14,27.04,27.14,249900.0,19.0172,19.0313,18.9611,19.0313,249900.0
2012-10-25 11:00:00,27.14,27.19,27.0,27.01,340300.0,19.0313,19.0663,18.9331,18.9401,340300.0
2012-10-25 11:30:00,27.01,27.05,26.9,27.0,413900.0,18.9401,18.9681,18.863,18.9331,413900.0
2012-10-25 12:00:00,27.0,27.0,26.93,26.97,140700.0,18.9331,18.9331,18.884,18.912,140700.0
2012-10-25 12:30:00,26.97,27.0,26.91,26.96,326800.0,18.912,18.9331,18.87,18.905,326800.0
2012-10-25 13:00:00,26.97,27.0,26.93,27.0,192000.0,18.912,18.9331,18.884,18.9331,192000.0
2012-10-25 13:30:00,26.98,26.99,26.93,26.98,128100.0,18.9191,18.9261,18.884,18.9191,128100.0
2012-10-25 14:00:00,26.98,26.99,26.92,26.93,253900.0,18.9191,18.9261,18.877,18.884,253900.0
2012-10-25 14:30:00,26.93,26.97,26.91,26.93,376400.0,18.884,18.912,18.87,18.884,376400.0
2012-10-25 15:00:00,26.94,26.96,26.9,26.96,254600.0,18.891,18.905,18.863,18.905,254600.0
2012-10-25 15:30:00,26.96,27.01,26.94,27.0,632500.0,18.905,18.9401,18.891,18.9331,632500.0
2012-10-26 09:30:00,27.03,27.1,26.94,26.94,336100.0,18.9541,19.0032,18.891,18.891,336100.0
2012-10-26 10:00:00,26.95,27.04,26.94,26.94,315500.0,18.898,18.9611,18.891,18.891,315500.0
2012-10-26 10:30:00,26.93,27.04,26.93,26.96,370200.0,18.884,18.9611,18.884,18.905,370200.0
2012-10-26 11:00:00,26.96,27.0,26.9,26.94,228800.0,18.905,18.9331,18.863,18.891,228800.0
2012-10-26 11:30:00,26.93,27.0,26.9,26.99,398700.0,18.884,18.9331,18.863,18.9261,398700.0
2012-10-26 12:00:00,26.99,27.04,26.94,27.04,419500.0,18.9261,18.9611,18.891,18.9611,419500.0
2012-10-26 12:30:00,27.04,27.04,26.97,27.02,597200.0,18.9611,18.9611,18.912,18.9471,597200.0
2012-10-26 13:00:00,27.03,27.08,27.01,27.07,389100.0,18.9541,18.9892,18.9401,18.9822,389100.0
2012-10-26 13:30:00,27.07,27.14,27.03,27.04,201100.0,18.9822,19.0313,18.9541,18.9611,201100.0
2012-10-26 14:00:00,27.05,27.07,27.01,27.03,155500.0,18.9681,18.9822,18.9401,18.9541,155500.0
2012-10-26 14:30:00,27.03,27.18,26.99,27.01,672800.0,18.9541,19.0593,18.9261,18.9401,672800.0
2012-10-26 15:00:00,27.0,27.08,27.0,27.06,269900.0,18.9331,18.9892,18.9331,18.9752,269900.0
2012-10-26 15:30:00,27.07,27.09,27.0,27.06,926300.0,18.9822,18.9962,18.9331,18.9752,926300.0
2012-10-31 09:30:00,27.24,27.7,27.15,27.15,768900.0,19.1014,19.4239,19.0383,19.0383,768900.0
2012-10-31 10:00:00,27.14,27.29,27.12,27.17,395800.0,19.0313,19.1364,19.0172,19.0523,395800.0
2012-10-31 10:30:00,27.16,27.17,26.98,27.03,490900.0,19.0453,19.0523,18.9191,18.9541,490900.0
2012-10-31 11:00:00,27.03,27.03,26.83,26.83,709300.0,18.9541,18.9541,18.8139,18.8139,709300.0
2012-10-31 11:30:00,26.84,26.88,26.73,26.75,327800.0,18.8209,18.8489,18.7437,18.7578,327800.0
2012-10-31 12:00:00,26.75,26.75,26.57,26.58,458800.0,18.7578,18.7578,18.6316,18.6386,458800.0
2012-10-31 12:30:00,26.58,26.64,26.56,26.61,375000.0,18.6386,18.6806,18.6245,18.6596,375000.0
2012-10-31 13:00:00,26.62,26.85,26.58,26.64,474600.0,18.6666,18.8279,18.6386,18.6806,474600.0
2012-10-31 13:30:00,26.63,26.67,26.52,26.56,340100.0,18.6736,18.7017,18.5965,18.6245,340100.0
2012-10-31 14:00:00,26.56,26.66,26.56,26.64,394400.0,18.6245,18.6947,18.6245,18.6806,394400.0
2012-10-31 14:30:00,26.64,26.66,26.61,26.62,455000.0,18.6806,18.6947,18.6596,18.6666,455000.0
2012-10-31 15:00:00,26.62,26.86,26.6,26.85,746500.0,18.6666,18.8349,18.6526,18.8279,746500.0
2012-10-31 15:30:00,26.85,26.93,26.76,26.84,1648900.0,18.8279,18.884,18.7648,18.8209,1648900.0
2012-11-01 09:30:00,26.98,27.28,26.72,27.04,594800.0,18.9191,19.1294,18.7367,18.9611,594800.0
2012-11-01 10:00:00,27.05,27.21,27.04,27.08,302500.0,18.9681,19.0803,18.9611,18.9892,302500.0
2012-11-01 10:30:00,27.08,27.17,27.02,27.11,312700.0,18.9892,19.0523,18.9471,19.0102,312700.0
2012-11-01 11:00:00,27.12,27.19,27.02,27.16,496400.0,19.0172,19.0663,18.9471,19.0453,496400.0
2012-11-01 11:30:00,27.16,27.24,27.15,27.19,282700.0,19.0453,19.1014,19.0383,19.0663,282700.0
2012-11-01 12:00:00,27.19,27.21,27.11,27.12,392500.0,19.0663,19.0803,19.0102,19.0172,392500.0
2012-11-01 12:30:00,27.12,27.16,27.07,27.11,184700.0,19.0172,19.0453,18.9822,19.0102,184700.0
2012-11-01 13:00:00,27.11,27.14,27.05,27.08,376000.0,19.0102,19.0313,18.9681,18.9892,376000.0
2012-11-01 13:30:00,27.09,27.1,27.03,27.05,144200.0,18.9962,19.0032,18.9541,18.9681,144200.0
2012-11-01 14:00:00,27.05,27.14,27.02,27.1,280600.0,18.9681,19.0313,18.9471,19.0032,280600.0
2012-11-01 14:30:00,27.11,27.16,27.1,27.12,252600.0,19.0102,19.0453,19.0032,19.0172,252600.0
2012-11-01 15:00:00,27.12,27.21,27.11,27.15,569100.0,19.0172,19.0803,19.0102,19.0383,569100.0
2012-11-01 15:30:00,27.15,27.16,27.06,27.1,1003800.0,19.0383,19.0453,18.9752,19.0032,1003800.0
2012-11-02 09:30:00,27.25,27.34,27.1,27.3,455700.0,19.1084,19.1715,19.0032,19.1434,455700.0
2012-11-02 10:00:00,27.3,27.3,27.15,27.19,325500.0,19.1434,19.1434,19.0383,19.0663,325500.0
2012-11-02 10:30:00,27.2,27.23,27.05,27.08,417700.0,19.0733,19.0944,18.9681,18.9892,417700.0
2012-11-02 11:00:00,27.06,27.11,27.03,27.07,260700.0,18.9752,19.0102,18.9541,18.9822,260700.0
2012-11-02 11:30:00,27.07,27.15,27.04,27.11,195600.0,18.9822,19.0383,18.9611,19.0102,195600.0
2012-11-02 12:00:00,27.11,27.11,27.04,27.08,145600.0,19.0102,19.0102,18.9611,18.9892,145600.0
2012-11-02 12:30:00,27.08,27.12,27.07,27.1,302800.0,18.9892,19.0172,18.9822,19.0032,302800.0
2012-11-02 13:00:00,27.1,27.18,27.09,27.1,312200.0,19.0032,19.0593,18.9962,19.0032,312200.0
2012-11-02 13:30:00,27.11,27.16,26.99,27.0,375800.0,19.0102,19.0453,18.9261,18.9331,375800.0
2012-11-02 14:00:00,27.0,27.0,26.9,26.92,288000.0,18.9331,18.9331,18.863,18.877,288000.0
2012-11-02 14:30:00,26.92,26.93,26.85,26.9,355100.0,18.877,18.884,18.8279,18.863,355100.0
2012-11-02 15:00:00,26.91,26.92,26.85,26.87,485100.0,18.87,18.877,18.8279,18.8419,485100.0
2012-11-02 15:30:00,26.86,26.9,26.8,26.85,721000.0,18.8349,18.863,18.7928,18.8279,721000.0
2012-11-05 09:30:00,26.78,26.84,26.62,26.63,546000.0,18.7788,18.8209,18.6666,18.6736,546000.0
2012-11-05 10:00:00,26.63,26.68,26.56,26.61,546600.0,18.6736,18.7087,18.6245,18.6596,546600.0
2012-11-05 10:30:00,26.61,26.65,26.53,26.57,786400.0,18.6596,18.6877,18.6035,18.6316,786400.0
2012-11-05 11:00:00,26.57,26.66,26.53,26.56,449800.0,18.6316,18.6947,18.6035,18.6245,449800.0
2012-11-05 11:30:00,26.57,26.63,26.56,26.6,390800.0,18.6316,18.6736,18.6245,18.6526,390800.0
2012-11-05 12:00:00,26.6,26.62,26.56,26.59,454300.0,18.6526,18.6666,18.6245,18.6456,454300.0
2012-11-05 12:30:00,26.59,26.61,26.53,26.6,510800.0,18.6456,18.6596,18.6035,18.6526,510800.0
2012-11-05 13:00:00,26.6,26.62,26.56,26.58,317800.0,18.6526,18.6666,18.6245,18.6386,317800.0
2012-11-05 13:30:00,26.59,26.59,26.51,26.51,584200.0,18.6456,18.6456,18.5895,18.5895,584200.0
2012-11-05 14:00:00,26.51,26.56,26.51,26.52,376700.0,18.5895,18.6245,18.5895,18.5965,376700.0
2012-11-05 14:30:00,26.52,26.62,26.49,26.57,829800.0,18.5965,18.6666,18.5755,18.6316,829800.0
2012-11-05 15:00:00,26.56,26.63,26.54,26.62,648200.0,18.6245,18.6736,18.6105,18.6666,648200.0
2012-11-05 15:30:00,26.62,26.65,26.58,26.59,1171400.0,18.6666,18.6877,18.6386,18.6456,1171400.0
2012-11-06 09:30:00,26.62,26.68,26.49,26.49,624500.0,18.6666,18.7087,18.5755,18.5755,624500.0
2012-11-06 10:00:00,26.5,26.66,26.48,26.59,533300.0,18.5825,18.6947,18.5684,18.6456,533300.0
2012-11-06 10:30:00,26.59,26.62,26.55,26.56,480500.0,18.6456,18.6666,18.6175,18.6245,480500.0
2012-11-06 11:00:00,26.56,26.62,26.56,26.58,391200.0,18.6245,18.6666,18.6245,18.6386,391200.0
2012-11-06 11:30:00,26.58,26.79,26.57,26.69,701300.0,18.6386,18.7858,18.6316,18.7157,701300.0
2012-11-06 12:00:00,26.69,26.76,26.65,26.69,929500.0,18.7157,18.7648,18.6877,18.7157,929500.0
2012-11-06 12:30:00,26.7,26.71,26.58,26.61,554600.0,18.7227,18.7297,18.6386,18.6596,554600.0
2012-11-06 13:00:00,26.61,26.64,26.57,26.61,396800.0,18.6596,18.6806,18.6316,18.6596,396800.0
2012-11-06 13:30:00,26.6,26.66,26.58,26.59,398800.0,18.6526,18.6947,18.6386,18.6456,398800.0
2012-11-06 14:00:00,26.59,26.76,26.59,26.74,229500.0,18.6456,18.7648,18.6456,18.7508,229500.0
2012-11-06 14:30:00,26.74,26.74,26.6,26.61,423200.0,18.7508,18.7508,18.6526,18.6596,423200.0
2012-11-06 15:00:00,26.62,26.65,26.58,26.6,470500.0,18.6666,18.6877,18.6386,18.6526,470500.0
2012-11-06 15:30:00,26.59,26.64,26.56,26.62,693300.0,18.6456,18.6806,18.6245,18.6666,693300.0
2012-11-07 09:30:00,26.41,26.46,26.06,26.06,688300.0,18.5194,18.5544,18.2739,18.2739,688300.0
2012-11-07 10:00:00,26.07,26.1,26.01,26.09,566700.0,18.2809,18.302,18.2389,18.295,566700.0
2012-11-07 10:30:00,26.09,26.13,26.0,26.0,792100.0,18.295,18.323,18.2319,18.2319,792100.0
2012-11-07 11:00:00,26.01,26.06,25.88,25.88,492500.0,18.2389,18.2739,18.1477,18.1477,492500.0
2012-11-07 11:30:00,25.88,26.02,25.88,25.96,465500.0,18.1477,18.2459,18.1477,18.2038,465500.0
2012-11-07 12:00:00,25.96,25.98,25.95,25.98,203700.0,18.2038,18.2178,18.1968,18.2178,203700.0
2012-11-07 12:30:00,25.97,25.99,25.95,25.96,437900.0,18.2108,18.2248,18.1968,18.2038,437900.0
2012-11-07 13:00:00,25.96,26.14,25.95,26.06,520100.0,18.2038,18.33,18.1968,18.2739,520100.0
2012-11-07 13:30:00,26.06,26.15,26.05,26.12,410300.0,18.2739,18.337,18.2669,18.316,410300.0
2012-11-07 14:00:00,26.13,26.2,26.1,26.13,466400.0,18.323,18.3721,18.302,18.323,466400.0
2012-11-07 14:30:00,26.13,26.15,26.04,26.15,430200.0,18.323,18.337,18.2599,18.337,430200.0
2012-11-07 15:00:00,26.14,26.17,26.07,26.14,369400.0,18.33,18.3511,18.2809,18.33,369400.0
2012-11-07 15:30:00,26.15,26.15,26.0,26.01,1209100.0,18.337,18.337,18.2319,18.2389,1209100.0
2012-11-08 09:30:00,26.04,26.25,25.99,26.03,672800.0,18.2599,18.4072,18.2248,18.2529,672800.0
2012-11-08 10:00:00,26.03,26.11,26.01,26.05,292200.0,18.2529,18.309,18.2389,18.2669,292200.0
2012-11-08 10:30:00,26.05,26.12,25.95,25.97,535200.0,18.2669,18.316,18.1968,18.2108,535200.0
2012-11-08 11:00:00,25.98,26.01,25.92,25.99,364600.0,18.2178,18.2389,18.1758,18.2248,364600.0
2012-11-08 11:30:00,25.98,26.01,25.93,25.97,420700.0,18.2178,18.2389,18.1828,18.2108,420700.0
2012-11-08 12:00:00,25.96,25.97,25.9,25.9,345000.0,18.2038,18.2108,18.1617,18.1617,345000.0
2012-11-08 12:30:00,25.9,25.94,25.83,25.94,220900.0,18.1617,18.1898,18.1126,18.1898,220900.0
2012-11-08 13:00:00,25.94,25.94,25.76,25.81,297500.0,18.1898,18.1898,18.0636,18.0986,297500.0
2012-11-08 13:30:00,25.81,25.9,25.77,25.9,192400.0,18.0986,18.1617,18.0706,18.1617,192400.0
2012-11-08 14:00:00,25.9,25.9,25.74,25.76,352700.0,18.1617,18.1617,18.0495,18.0636,352700.0
2012-11-08 14:30:00,25.77,25.79,25.73,25.74,287000.0,18.0706,18.0846,18.0425,18.0495,287000.0
2012-11-08 15:00:00,25.74,25.77,25.69,25.7,421400.0,18.0495,18.0706,18.0145,18.0215,421400.0
2012-11-08 15:30:00,25.71,25.71,25.47,25.48,2304400.0,18.0285,18.0285,17.8602,17.8672,2304400.0
2012-11-09 09:30:00,25.35,25.53,25.28,25.51,746300.0,17.7761,17.9023,17.727,17.8883,746300.0
2012-11-09 10:00:00,25.48,25.59,25.43,25.56,524200.0,17.8672,17.9444,17.8322,17.9233,524200.0
2012-11-09 10:30:00,25.57,25.65,25.51,25.59,608100.0,17.9303,17.9864,17.8883,17.9444,608100.0
2012-11-09 11:00:00,25.6,25.66,25.54,25.58,401300.0,17.9514,17.9934,17.9093,17.9373,401300.0
2012-11-09 11:30:00,25.57,25.61,25.52,25.57,568200.0,17.9303,17.9584,17.8953,17.9303,568200.0
2012-11-09 12:00:00,25.57,25.63,25.57,25.62,613600.0,17.9303,17.9724,17.9303,17.9654,613600.0
2012-11-09 12:30:00,25.61,25.64,25.58,25.6,304800.0,17.9584,17.9794,17.9373,17.9514,304800.0
2012-11-09 13:00:00,25.59,25.63,25.51,25.53,821000.0,17.9444,17.9724,17.8883,17.9023,821000.0
2012-11-09 13:30:00,25.54,25.56,25.47,25.55,701900.0,17.9093,17.9233,17.8602,17.9163,701900.0
2012-11-09 14:00:00,25.54,25.57,25.49,25.53,586000.0,17.9093,17.9303,17.8742,17.9023,586000.0
2012-11-09 14:30:00,25.53,25.56,25.49,25.51,562200.0,17.9023,17.9233,17.8742,17.8883,562200.0
2012-11-09 15:00:00,25.51,25.51,25.39,25.46,1029400.0,17.8883,17.8883,17.8041,17.8532,1029400.0
2012-11-09 15:30:00,25.46,25.46,25.34,25.38,1304400.0,17.8532,17.8532,17.769,17.7971,1304400.0
2012-11-12 09:30:00,25.37,25.47,25.25,25.33,464600.0,17.7901,17.8602,17.7059,17.762,464600.0
2012-11-12 10:00:00,25.33,25.4,25.28,25.29,368500.0,17.762,17.8111,17.727,17.734,368500.0
2012-11-12 10:30:00,25.29,25.35,25.25,25.26,391300.0,17.734,17.7761,17.7059,17.7129,391300.0
2012-11-12 11:00:00,25.26,25.32,25.26,25.31,408800.0,17.7129,17.755,17.7129,17.748,408800.0
2012-11-12 11:30:00,25.3,25.31,25.26,25.3,462600.0,17.741,17.748,17.7129,17.741,462600.0
2012-11-12 12:00:00,25.29,25.34,25.28,25.31,238400.0,17.734,17.769,17.727,17.748,238400.0
2012-11-12 12:30:00,25.31,25.35,25.3,25.3,290000.0,17.748,17.7761,17.741,17.741,290000.0
2012-11-12 13:00:00,25.3,25.35,25.28,25.31,394300.0,17.741,17.7761,17.727,17.748,394300.0
2012-11-12 13:30:00,25.31,25.34,25.28,25.34,287200.0,17.748,17.769,17.727,17.769,287200.0
2012-11-12 14:00:00,25.33,25.34,25.25,25.29,543700.0,17.762,17.769,17.7059,17.734,543700.0
2012-11-12 14:30:00,25.29,25.3,25.26,25.29,326500.0,17.734,17.741,17.7129,17.734,326500.0
2012-11-12 15:00:00,25.3,25.31,25.27,25.3,392900.0,17.741,17.748,17.72,17.741,392900.0
2012-11-12 15:30:00,25.3,25.31,25.26,25.28,852900.0,17.741,17.748,17.7129,17.727,852900.0
2012-11-13 09:30:00,25.08,25.2,25.0,25.17,489700.0,17.7104,17.7951,17.6539,17.7739,489700.0
2012-11-13 10:00:00,25.17,25.2,25.08,25.11,426300.0,17.7739,17.7951,17.7104,17.7316,426300.0
2012-11-13 10:30:00,25.11,25.23,25.08,25.22,450000.0,17.7316,17.8163,17.7104,17.8092,450000.0
2012-11-13 11:00:00,25.23,25.29,25.14,25.15,600700.0,17.8163,17.8587,17.7527,17.7598,600700.0
2012-11-13 11:30:00,25.15,25.17,25.12,25.14,364500.0,17.7598,17.7739,17.7386,17.7527,364500.0
2012-11-13 12:00:00,25.15,25.2,25.09,25.09,432400.0,17.7598,17.7951,17.7174,17.7174,432400.0
2012-11-13 12:30:00,25.1,25.13,25.05,25.12,380000.0,17.7245,17.7457,17.6892,17.7386,380000.0
2012-11-13 13:00:00,25.12,25.2,25.1,25.13,231200.0,17.7386,17.7951,17.7245,17.7457,231200.0
2012-11-13 13:30:00,25.12,25.21,25.1,25.17,322700.0,17.7386,17.8022,17.7245,17.7739,322700.0
2012-11-13 14:00:00,25.18,25.19,25.14,25.16,342300.0,17.781,17.7881,17.7527,17.7669,342300.0
2012-11-13 14:30:00,25.16,25.17,25.1,25.15,323900.0,17.7669,17.7739,17.7245,17.7598,323900.0
2012-11-13 15:00:00,25.15,25.15,25.0,25.01,477700.0,17.7598,17.7598,17.6539,17.6609,477700.0
2012-11-13 15:30:00,25.01,25.05,24.88,24.9,1339400.0,17.6609,17.6892,17.5691,17.5833,1339400.0
2012-11-14 09:30:00,25.04,25.04,24.74,24.74,837800.0,17.6821,17.6821,17.4703,17.4703,837800.0
2012-11-14 10:00:00,24.74,24.92,24.72,24.86,625500.0,17.4703,17.5974,17.4562,17.555,625500.0
2012-11-14 10:30:00,24.85,24.85,24.69,24.71,501800.0,17.548,17.548,17.435,17.4491,501800.0
2012-11-14 11:00:00,24.71,24.84,24.7,24.8,335900.0,17.4491,17.5409,17.442,17.5127,335900.0
2012-11-14 11:30:00,24.79,24.85,24.76,24.82,280400.0,17.5056,17.548,17.4844,17.5268,280400.0
2012-11-14 12:00:00,24.82,24.84,24.69,24.74,458600.0,17.5268,17.5409,17.435,17.4703,458600.0
2012-11-14 12:30:00,24.74,24.81,24.72,24.77,217400.0,17.4703,17.5197,17.4562,17.4915,217400.0
2012-11-14 13:00:00,24.77,24.79,24.75,24.76,198300.0,17.4915,17.5056,17.4773,17.4844,198300.0
2012-11-14 13:30:00,24.76,24.87,24.75,24.85,369800.0,17.4844,17.5621,17.4773,17.548,369800.0
2012-11-14 14:00:00,24.85,24.89,24.69,24.75,356800.0,17.548,17.5762,17.435,17.4773,356800.0
2012-11-14 14:30:00,24.75,24.75,24.65,24.69,332600.0,17.4773,17.4773,17.4067,17.435,332600.0
2012-11-14 15:00:00,24.69,24.72,24.63,24.65,378000.0,17.435,17.4562,17.3926,17.4067,378000.0
2012-11-14 15:30:00,24.65,24.65,24.49,24.54,1080200.0,17.4067,17.4067,17.2937,17.3291,1080200.0
2012-11-15 09:30:00,24.5,24.74,24.43,24.52,527600.0,17.3008,17.4703,17.2514,17.3149,527600.0
2012-11-15 10:00:00,24.53,24.68,24.42,24.58,603500.0,17.322,17.4279,17.2443,17.3573,603500.0
2012-11-15 10:30:00,24.57,24.61,24.55,24.55,280300.0,17.3502,17.3785,17.3361,17.3361,280300.0
2012-11-15 11:00:00,24.55,24.7,24.55,24.62,523500.0,17.3361,17.442,17.3361,17.3855,523500.0
2012-11-15 11:30:00,24.62,24.67,24.59,24.66,411600.0,17.3855,17.4209,17.3644,17.4138,411600.0
2012-11-15 12:00:00,24.65,24.69,24.63,24.65,312900.0,17.4067,17.435,17.3926,17.4067,312900.0
2012-11-15 12:30:00,24.64,24.67,24.57,24.59,277900.0,17.3997,17.4209,17.3502,17.3644,277900.0
2012-11-15 13:00:00,24.59,24.66,24.55,24.62,290300.0,17.3644,17.4138,17.3361,17.3855,290300.0
2012-11-15 13:30:00,24.61,24.64,24.58,24.61,316600.0,17.3785,17.3997,17.3573,17.3785,316600.0
2012-11-15 14:00:00,24.6,24.61,24.54,24.57,248400.0,17.3714,17.3785,17.3291,17.3502,248400.0
2012-11-15 14:30:00,24.57,24.58,24.5,24.5,264200.0,17.3502,17.3573,17.3008,17.3008,264200.0
2012-11-15 15:00:00,24.51,24.51,24.4,24.43,436500.0,17.3079,17.3079,17.2302,17.2514,436500.0
2012-11-15 15:30:00,24.42,24.57,24.38,24.48,948100.0,17.2443,17.3502,17.2161,17.2867,948100.0
2012-11-16 09:30:00,24.61,24.84,24.51,24.81,1113300.0,17.3785,17.5409,17.3079,17.5197,1113300.0
2012-11-16 10:00:00,24.82,24.83,24.66,24.7,452100.0,17.5268,17.5338,17.4138,17.442,452100.0
2012-11-16 10:30:00,24.7,24.76,24.63,24.65,920900.0,17.442,17.4844,17.3926,17.4067,920900.0
2012-11-16 11:00:00,24.65,24.7,24.56,24.56,442900.0,17.4067,17.442,17.3432,17.3432,442900.0
2012-11-16 11:30:00,24.56,24.79,24.56,24.77,335500.0,17.3432,17.5056,17.3432,17.4915,335500.0
2012-11-16 12:00:00,24.78,24.8,24.72,24.75,305100.0,17.4985,17.5127,17.4562,17.4773,305100.0
2012-11-16 12:30:00,24.75,24.81,24.67,24.77,324300.0,17.4773,17.5197,17.4209,17.4915,324300.0
2012-11-16 13:00:00,24.76,24.83,24.76,24.81,267600.0,17.4844,17.5338,17.4844,17.5197,267600.0
2012-11-16 13:30:00,24.81,24.92,24.78,24.9,331100.0,17.5197,17.5974,17.4985,17.5833,331100.0
2012-11-16 14:00:00,24.89,24.91,24.82,24.86,347800.0,17.5762,17.5903,17.5268,17.555,347800.0
2012-11-16 14:30:00,24.85,24.91,24.78,24.88,371100.0,17.548,17.5903,17.4985,17.5691,371100.0
2012-11-16 15:00:00,24.89,24.95,24.86,24.94,584800.0,17.5762,17.6186,17.555,17.6115,584800.0
2012-11-16 15:30:00,24.93,24.99,24.91,24.95,878000.0,17.6045,17.6468,17.5903,17.6186,878000.0
2012-11-19 09:30:00,25.21,25.39,25.05,25.22,631000.0,17.8022,17.9293,17.6892,17.8092,631000.0
2012-11-19 10:00:00,25.22,25.3,25.21,25.28,514700.0,17.8092,17.8657,17.8022,17.8516,514700.0
2012-11-19 10:30:00,25.28,25.39,25.27,25.33,330800.0,17.8516,17.9293,17.8445,17.8869,330800.0
2012-11-19 11:00:00,25.32,25.37,25.3,25.34,388500.0,17.8799,17.9152,17.8657,17.894,388500.0
2012-11-19 11:30:00,25.33,25.44,25.27,25.44,371500.0,17.8869,17.9646,17.8445,17.9646,371500.0
2012-11-19 12:00:00,25.43,25.53,25.42,25.53,366100.0,17.9575,18.0281,17.9505,18.0281,366100.0
2012-11-19 12:30:00,25.53,25.58,25.44,25.46,617700.0,18.0281,18.0635,17.9646,17.9787,617700.0
2012-11-19 13:00:00,25.46,25.51,25.39,25.46,373000.0,17.9787,18.014,17.9293,17.9787,373000.0
2012-11-19 13:30:00,25.46,25.47,25.39,25.47,359200.0,17.9787,17.9858,17.9293,17.9858,359200.0
2012-11-19 14:00:00,25.47,25.55,25.43,25.52,493200.0,17.9858,18.0423,17.9575,18.0211,493200.0
2012-11-19 14:30:00,25.52,25.52,25.44,25.49,390800.0,18.0211,18.0211,17.9646,17.9999,390800.0
2012-11-19 15:00:00,25.48,25.58,25.47,25.57,563200.0,17.9928,18.0635,17.9858,18.0564,563200.0
2012-11-19 15:30:00,25.57,25.61,25.48,25.56,1193800.0,18.0564,18.0846,17.9928,18.0493,1193800.0
2012-11-20 09:30:00,25.79,26.07,25.72,26.07,1154400.0,18.2117,18.4095,18.1623,18.4095,1154400.0
2012-11-20 10:00:00,26.07,26.17,26.04,26.08,787400.0,18.4095,18.4801,18.3883,18.4165,787400.0
2012-11-20 10:30:00,26.08,26.1,26.0,26.04,525100.0,18.4165,18.4307,18.36,18.3883,525100.0
2012-11-20 11:00:00,26.04,26.11,26.03,26.1,444700.0,18.3883,18.4377,18.3812,18.4307,444700.0
2012-11-20 11:30:00,26.1,26.29,26.09,26.25,405500.0,18.4307,18.5648,18.4236,18.5366,405500.0
2012-11-20 12:00:00,26.25,26.3,26.16,26.21,435500.0,18.5366,18.5719,18.473,18.5083,435500.0
2012-11-20 12:30:00,26.2,26.37,26.2,26.36,462700.0,18.5013,18.6213,18.5013,18.6143,462700.0
2012-11-20 13:00:00,26.35,26.36,26.16,26.17,659800.0,18.6072,18.6143,18.473,18.4801,659800.0
2012-11-20 13:30:00,26.16,26.3,26.15,26.22,413000.0,18.473,18.5719,18.466,18.5154,413000.0
2012-11-20 14:00:00,26.23,26.29,26.2,26.26,337700.0,18.5225,18.5648,18.5013,18.5436,337700.0
2012-11-20 14:30:00,26.26,26.28,26.19,26.27,338300.0,18.5436,18.5578,18.4942,18.5507,338300.0
2012-11-20 15:00:00,26.27,26.35,26.24,26.34,468700.0,18.5507,18.6072,18.5295,18.6001,468700.0
2012-11-20 15:30:00,26.34,26.36,26.29,26.34,1045300.0,18.6001,18.6143,18.5648,18.6001,1045300.0
2012-11-21 09:30:00,26.34,26.43,26.2,26.27,489900.0,18.6001,18.6637,18.5013,18.5507,489900.0
2012-11-21 10:00:00,26.27,26.27,26.11,26.16,329400.0,18.5507,18.5507,18.4377,18.473,329400.0
2012-11-21 10:30:00,26.16,26.24,26.11,26.24,299300.0,18.473,18.5295,18.4377,18.5295,299300.0
2012-11-21 11:00:00,26.24,26.34,26.23,26.34,202500.0,18.5295,18.6001,18.5225,18.6001,202500.0
2012-11-21 11:30:00,26.34,26.38,26.33,26.36,226200.0,18.6001,18.6284,18.5931,18.6143,226200.0
2012-11-21 12:00:00,26.36,26.42,26.32,26.4,190400.0,18.6143,18.6566,18.586,18.6425,190400.0
2012-11-21 12:30:00,26.4,26.41,26.35,26.37,149400.0,18.6425,18.6496,18.6072,18.6213,149400.0
2012-11-21 13:00:00,26.36,26.37,26.31,26.33,205500.0,18.6143,18.6213,18.579,18.5931,205500.0
2012-11-21 13:30:00,26.34,26.38,26.33,26.36,119900.0,18.6001,18.6284,18.5931,18.6143,119900.0
2012-11-21 14:00:00,26.37,26.38,26.29,26.34,272900.0,18.6213,18.6284,18.5648,18.6001,272900.0
2012-11-21 14:30:00,26.34,26.36,26.32,26.34,149300.0,18.6001,18.6143,18.586,18.6001,149300.0
2012-11-21 15:00:00,26.33,26.35,26.3,26.31,201800.0,18.5931,18.6072,18.5719,18.579,201800.0
2012-11-21 15:30:00,26.31,26.39,26.3,26.39,583700.0,18.579,18.6354,18.5719,18.6354,583700.0
2012-11-23 09:30:00,26.52,26.52,26.36,26.41,274600.0,18.7272,18.7272,18.6143,18.6496,274600.0
2012-11-23 10:00:00,26.41,26.6,26.41,26.57,255400.0,18.6496,18.7837,18.6496,18.7626,255400.0
2012-11-23 10:30:00,26.57,26.66,26.56,26.63,363600.0,18.7626,18.8261,18.7555,18.8049,363600.0
2012-11-23 11:00:00,26.63,26.68,26.6,26.65,157800.0,18.8049,18.8402,18.7837,18.819,157800.0
2012-11-23 11:30:00,26.65,26.71,26.57,26.58,687200.0,18.819,18.8614,18.7626,18.7696,687200.0
2012-11-23 12:00:00,26.58,26.62,26.55,26.6,139500.0,18.7696,18.7979,18.7484,18.7837,139500.0
2012-11-23 12:30:00,26.59,26.74,26.55,26.73,427500.0,18.7767,18.8826,18.7484,18.8755,427500.0
2012-11-26 09:30:00,26.63,26.72,26.56,26.67,345700.0,18.8049,18.8685,18.7555,18.8332,345700.0
2012-11-26 10:00:00,26.67,26.68,26.58,26.59,205000.0,18.8332,18.8402,18.7696,18.7767,205000.0
2012-11-26 10:30:00,26.59,26.6,26.49,26.51,233300.0,18.7767,18.7837,18.7061,18.7202,233300.0
2012-11-26 11:00:00,26.52,26.58,26.51,26.58,268400.0,18.7272,18.7696,18.7202,18.7696,268400.0
2012-11-26 11:30:00,26.57,26.65,26.55,26.61,175900.0,18.7626,18.819,18.7484,18.7908,175900.0
2012-11-26 12:00:00,26.61,26.64,26.59,26.62,212500.0,18.7908,18.812,18.7767,18.7979,212500.0
2012-11-26 12:30:00,26.62,26.66,26.59,26.65,153900.0,18.7979,18.8261,18.7767,18.819,153900.0
2012-11-26 13:00:00,26.65,26.7,26.64,26.69,174400.0,18.819,18.8544,18.812,18.8473,174400.0
2012-11-26 13:30:00,26.69,26.7,26.64,26.65,157000.0,18.8473,18.8544,18.812,18.819,157000.0
2012-11-26 14:00:00,26.64,26.64,26.54,26.55,211800.0,18.812,18.812,18.7414,18.7484,211800.0
2012-11-26 14:30:00,26.55,26.6,26.54,26.6,183500.0,18.7484,18.7837,18.7414,18.7837,183500.0
2012-11-26 15:00:00,26.6,26.63,26.56,26.63,340700.0,18.7837,18.8049,18.7555,18.8049,340700.0
2012-11-26 15:30:00,26.63,26.71,26.6,26.71,630400.0,18.8049,18.8614,18.7837,18.8614,630400.0
2012-11-27 09:30:00,26.55,26.89,26.44,26.88,507500.0,18.7484,18.9885,18.6708,18.9815,507500.0
2012-11-27 10:00:00,26.88,26.88,26.71,26.71,351600.0,18.9815,18.9815,18.8614,18.8614,351600.0
2012-11-27 10:30:00,26.71,26.72,26.64,26.66,232200.0,18.8614,18.8685,18.812,18.8261,232200.0
2012-11-27 11:00:00,26.66,26.74,26.65,26.73,219300.0,18.8261,18.8826,18.819,18.8755,219300.0
2012-11-27 11:30:00,26.72,26.8,26.68,26.77,238100.0,18.8685,18.925,18.8402,18.9038,238100.0
2012-11-27 12:00:00,26.76,26.8,26.74,26.76,138700.0,18.8967,18.925,18.8826,18.8967,138700.0
2012-11-27 12:30:00,26.76,26.77,26.7,26.77,138200.0,18.8967,18.9038,18.8544,18.9038,138200.0
2012-11-27 13:00:00,26.77,26.77,26.71,26.72,146400.0,18.9038,18.9038,18.8614,18.8685,146400.0
2012-11-27 13:30:00,26.71,26.73,26.66,26.7,221400.0,18.8614,18.8755,18.8261,18.8544,221400.0
2012-11-27 14:00:00,26.69,26.74,26.6,26.62,269600.0,18.8473,18.8826,18.7837,18.7979,269600.0
2012-11-27 14:30:00,26.61,26.66,26.54,26.59,304100.0,18.7908,18.8261,18.7414,18.7767,304100.0
2012-11-27 15:00:00,26.59,26.64,26.53,26.55,355000.0,18.7767,18.812,18.7343,18.7484,355000.0
2012-11-27 15:30:00,26.55,26.58,26.43,26.44,828000.0,18.7484,18.7696,18.6637,18.6708,828000.0
2012-11-28 09:30:00,26.32,26.41,26.25,26.34,302700.0,18.586,18.6496,18.5366,18.6001,302700.0
2012-11-28 10:00:00,26.34,26.34,26.21,26.25,283900.0,18.6001,18.6001,18.5083,18.5366,283900.0
2012-11-28 10:30:00,26.26,26.49,26.25,26.4,379600.0,18.5436,18.7061,18.5366,18.6425,379600.0
2012-11-28 11:00:00,26.4,26.48,26.39,26.45,362500.0,18.6425,18.699,18.6354,18.6778,362500.0
2012-11-28 11:30:00,26.46,26.5,26.43,26.47,170200.0,18.6849,18.7131,18.6637,18.6919,170200.0
2012-11-28 12:00:00,26.47,26.55,26.39,26.55,305800.0,18.6919,18.7484,18.6354,18.7484,305800.0
2012-11-28 12:30:00,26.54,26.6,26.5,26.52,306100.0,18.7414,18.7837,18.7131,18.7272,306100.0
2012-11-28 13:00:00,26.52,26.57,26.46,26.54,301200.0,18.7272,18.7626,18.6849,18.7414,301200.0
2012-11-28 13:30:00,26.54,26.59,26.53,26.55,180800.0,18.7414,18.7767,18.7343,18.7484,180800.0
2012-11-28 14:00:00,26.56,26.58,26.52,26.52,176900.0,18.7555,18.7696,18.7272,18.7272,176900.0
2012-11-28 14:30:00,26.52,26.55,26.48,26.5,286900.0,18.7272,18.7484,18.699,18.7131,286900.0
2012-11-28 15:00:00,26.5,26.51,26.46,26.5,364400.0,18.7131,18.7202,18.6849,18.7131,364400.0
2012-11-28 15:30:00,26.5,26.61,26.5,26.6,599500.0,18.7131,18.7908,18.7131,18.7837,599500.0
2012-11-29 09:30:00,26.57,26.78,26.49,26.64,336600.0,18.7626,18.9108,18.7061,18.812,336600.0
2012-11-29 10:00:00,26.65,26.72,26.57,26.63,274900.0,18.819,18.8685,18.7626,18.8049,274900.0
2012-11-29 10:30:00,26.63,26.72,26.61,26.68,242300.0,18.8049,18.8685,18.7908,18.8402,242300.0
2012-11-29 11:00:00,26.68,26.74,26.62,26.63,239900.0,18.8402,18.8826,18.7979,18.8049,239900.0
2012-11-29 11:30:00,26.64,26.69,26.51,26.56,364700.0,18.812,18.8473,18.7202,18.7555,364700.0
2012-11-29 12:00:00,26.56,26.63,26.54,26.58,193600.0,18.7555,18.8049,18.7414,18.7696,193600.0
2012-11-29 12:30:00,26.58,26.63,26.55,26.63,184500.0,18.7696,18.8049,18.7484,18.8049,184500.0
2012-11-29 13:00:00,26.63,26.72,26.63,26.72,183500.0,18.8049,18.8685,18.8049,18.8685,183500.0
2012-11-29 13:30:00,26.72,26.78,26.71,26.75,213400.0,18.8685,18.9108,18.8614,18.8897,213400.0
2012-11-29 14:00:00,26.75,26.79,26.73,26.75,194300.0,18.8897,18.9179,18.8755,18.8897,194300.0
2012-11-29 14:30:00,26.74,26.75,26.7,26.73,167500.0,18.8826,18.8897,18.8544,18.8755,167500.0
2012-11-29 15:00:00,26.73,26.73,26.64,26.67,275300.0,18.8755,18.8755,18.812,18.8332,275300.0
2012-11-29 15:30:00,26.68,26.76,26.66,26.76,471800.0,18.8402,18.8967,18.8261,18.8967,471800.0
2012-11-30 09:30:00,26.84,26.89,26.71,26.75,238500.0,18.9532,18.9885,18.8614,18.8897,238500.0
2012-11-30 10:00:00,26.74,26.78,26.64,26.71,265500.0,18.8826,18.9108,18.812,18.8614,265500.0
2012-11-30 10:30:00,26.7,26.72,26.54,26.62,279700.0,18.8544,18.8685,18.7414,18.7979,279700.0
2012-11-30 11:00:00,26.62,26.66,26.56,26.61,234500.0,18.7979,18.8261,18.7555,18.7908,234500.0
2012-11-30 11:30:00,26.61,26.65,26.6,26.62,293400.0,18.7908,18.819,18.7837,18.7979,293400.0
2012-11-30 12:00:00,26.62,26.67,26.61,26.66,143800.0,18.7979,18.8332,18.7908,18.8261,143800.0
2012-11-30 12:30:00,26.67,26.68,26.6,26.64,241500.0,18.8332,18.8402,18.7837,18.812,241500.0
2012-11-30 13:00:00,26.65,26.71,26.64,26.66,241900.0,18.819,18.8614,18.812,18.8261,241900.0
2012-11-30 13:30:00,26.66,26.68,26.62,26.64,118800.0,18.8261,18.8402,18.7979,18.812,118800.0
2012-11-30 14:00:00,26.65,26.67,26.61,26.64,170600.0,18.819,18.8332,18.7908,18.812,170600.0
2012-11-30 14:30:00,26.65,26.66,26.6,26.61,158600.0,18.819,18.8261,18.7837,18.7908,158600.0
2012-11-30 15:00:00,26.61,26.65,26.58,26.6,230200.0,18.7908,18.819,18.7696,18.7837,230200.0
2012-11-30 15:30:00,26.61,26.74,26.6,26.7,669200.0,18.7908,18.8826,18.7837,18.8544,669200.0
2012-12-03 09:30:00,26.78,26.9,26.68,26.88,375400.0,18.9108,18.9956,18.8402,18.9815,375400.0
2012-12-03 10:00:00,26.87,26.9,26.77,26.83,223600.0,18.9744,18.9956,18.9038,18.9462,223600.0
2012-12-03 10:30:00,26.84,26.85,26.74,26.77,237600.0,18.9532,18.9603,18.8826,18.9038,237600.0
2012-12-03 11:00:00,26.78,26.79,26.73,26.79,308600.0,18.9108,18.9179,18.8755,18.9179,308600.0
2012-12-03 11:30:00,26.78,26.84,26.76,26.84,219500.0,18.9108,18.9532,18.8967,18.9532,219500.0
2012-12-03 12:00:00,26.84,26.85,26.77,26.84,234700.0,18.9532,18.9603,18.9038,18.9532,234700.0
2012-12-03 12:30:00,26.83,26.87,26.73,26.75,251700.0,18.9462,18.9744,18.8755,18.8897,251700.0
2012-12-03 13:00:00,26.74,26.84,26.7,26.82,270600.0,18.8826,18.9532,18.8544,18.9391,270600.0
2012-12-03 13:30:00,26.82,26.83,26.74,26.8,218500.0,18.9391,18.9462,18.8826,18.925,218500.0
2012-12-03 14:00:00,26.79,26.87,26.78,26.85,257600.0,18.9179,18.9744,18.9108,18.9603,257600.0
2012-12-03 14:30:00,26.85,26.86,26.79,26.84,207400.0,18.9603,18.9673,18.9179,18.9532,207400.0
2012-12-03 15:00:00,26.85,26.89,26.73,26.8,415500.0,18.9603,18.9885,18.8755,18.925,415500.0
2012-12-03 15:30:00,26.8,26.85,26.77,26.78,603700.0,18.925,18.9603,18.9038,18.9108,603700.0
2012-12-04 09:30:00,26.76,26.9,26.72,26.74,193900.0,18.8967,18.9956,18.8685,18.8826,193900.0
2012-12-04 10:00:00,26.74,26.88,26.68,26.8,497400.0,18.8826,18.9815,18.8402,18.925,497400.0
2012-12-04 10:30:00,26.81,26.89,26.8,26.86,159700.0,18.932,18.9885,18.925,18.9673,159700.0
2012-12-04 11:00:00,26.86,26.87,26.77,26.78,117500.0,18.9673,18.9744,18.9038,18.9108,117500.0
2012-12-04 11:30:00,26.79,26.87,26.78,26.83,238700.0,18.9179,18.9744,18.9108,18.9462,238700.0
2012-12-04 12:00:00,26.83,26.84,26.63,26.69,440600.0,18.9462,18.9532,18.8049,18.8473,440600.0
2012-12-04 12:30:00,26.69,26.71,26.64,26.68,239900.0,18.8473,18.8614,18.812,18.8402,239900.0
2012-12-04 13:00:00,26.68,26.76,26.65,26.73,229600.0,18.8402,18.8967,18.819,18.8755,229600.0
2012-12-04 13:30:00,26.74,26.8,26.69,26.79,240500.0,18.8826,18.925,18.8473,18.9179,240500.0
2012-12-04 14:00:00,26.79,26.82,26.73,26.75,206300.0,18.9179,18.9391,18.8755,18.8897,206300.0
2012-12-04 14:30:00,26.75,26.75,26.62,26.63,336700.0,18.8897,18.8897,18.7979,18.8049,336700.0
2012-12-04 15:00:00,26.64,26.73,26.63,26.7,360600.0,18.812,18.8755,18.8049,18.8544,360600.0
2012-12-04 15:30:00,26.7,26.72,26.66,26.69,593700.0,18.8544,18.8685,18.8261,18.8473,593700.0
2012-12-05 09:30:00,26.76,26.89,26.68,26.8,577700.0,18.8967,18.9885,18.8402,18.925,577700.0
2012-12-05 10:00:00,26.81,26.89,26.78,26.85,306400.0,18.932,18.9885,18.9108,18.9603,306400.0
2012-12-05 10:30:00,26.85,26.91,26.81,26.88,304800.0,18.9603,19.0026,18.932,18.9815,304800.0
2012-12-05 11:00:00,26.88,26.93,26.8,26.93,228400.0,18.9815,19.0168,18.925,19.0168,228400.0
2012-12-05 11:30:00,26.93,26.97,26.87,26.93,257600.0,19.0168,19.045,18.9744,19.0168,257600.0
2012-12-05 12:00:00,26.94,26.98,26.93,26.96,150400.0,19.0238,19.0521,19.0168,19.038,150400.0
2012-12-05 12:30:00,26.96,27.08,26.96,27.02,219000.0,19.038,19.1227,19.038,19.0803,219000.0
2012-12-05 13:00:00,27.03,27.03,26.89,26.91,184700.0,19.0874,19.0874,18.9885,19.0026,184700.0
2012-12-05 13:30:00,26.92,26.92,26.88,26.89,166300.0,19.0097,19.0097,18.9815,18.9885,166300.0
2012-12-05 14:00:00,26.89,26.92,26.88,26.88,195200.0,18.9885,19.0097,18.9815,18.9815,195200.0
2012-12-05 14:30:00,26.88,26.91,26.79,26.8,372900.0,18.9815,19.0026,18.9179,18.925,372900.0
2012-12-05 15:00:00,26.8,26.86,26.79,26.79,362900.0,18.925,18.9673,18.9179,18.9179,362900.0
2012-12-05 15:30:00,26.8,26.82,26.7,26.73,623900.0,18.925,18.9391,18.8544,18.8755,623900.0
2012-12-06 09:30:00,26.82,26.83,26.5,26.52,482000.0,18.9391,18.9462,18.7131,18.7272,482000.0
2012-12-06 10:00:00,26.52,26.53,26.39,26.4,612900.0,18.7272,18.7343,18.6354,18.6425,612900.0
2012-12-06 10:30:00,26.41,26.46,26.37,26.45,496100.0,18.6496,18.6849,18.6213,18.6778,496100.0
2012-12-06 11:00:00,26.45,26.49,26.42,26.46,658500.0,18.6778,18.7061,18.6566,18.6849,658500.0
2012-12-06 11:30:00,26.46,26.54,26.45,26.51,394400.0,18.6849,18.7414,18.6778,18.7202,394400.0
2012-12-06 12:00:00,26.51,26.6,26.51,26.56,229300.0,18.7202,18.7837,18.7202,18.7555,229300.0
2012-12-06 12:30:00,26.56,26.57,26.51,26.55,232100.0,18.7555,18.7626,18.7202,18.7484,232100.0
2012-12-06 13:00:00,26.55,26.65,26.54,26.61,363000.0,18.7484,18.819,18.7414,18.7908,363000.0
2012-12-06 13:30:00,26.62,26.62,26.58,26.61,109000.0,18.7979,18.7979,18.7696,18.7908,109000.0
2012-12-06 14:00:00,26.61,26.68,26.61,26.66,200500.0,18.7908,18.8402,18.7908,18.8261,200500.0
2012-12-06 14:30:00,26.66,26.68,26.58,26.58,212800.0,18.8261,18.8402,18.7696,18.7696,212800.0
2012-12-06 15:00:00,26.59,26.61,26.57,26.58,195300.0,18.7767,18.7908,18.7626,18.7696,195300.0
2012-12-06 15:30:00,26.58,26.72,26.58,26.71,814300.0,18.7696,18.8685,18.7696,18.8614,814300.0
2012-12-07 09:30:00,26.81,26.89,26.68,26.8,252700.0,18.932,18.9885,18.8402,18.925,252700.0
2012-12-07 10:00:00,26.8,26.86,26.78,26.81,263800.0,18.925,18.9673,18.9108,18.932,263800.0
2012-12-07 10:30:00,26.81,26.86,26.77,26.82,283000.0,18.932,18.9673,18.9038,18.9391,283000.0
2012-12-07 11:00:00,26.82,26.88,26.77,26.87,187500.0,18.9391,18.9815,18.9038,18.9744,187500.0
2012-12-07 11:30:00,26.86,26.89,26.8,26.82,177800.0,18.9673,18.9885,18.925,18.9391,177800.0
2012-12-07 12:00:00,26.82,26.88,26.79,26.85,300200.0,18.9391,18.9815,18.9179,18.9603,300200.0
2012-12-07 12:30:00,26.85,26.91,26.83,26.86,282100.0,18.9603,19.0026,18.9462,18.9673,282100.0
2012-12-07 13:00:00,26.86,26.95,26.85,26.9,233200.0,18.9673,19.0309,18.9603,18.9956,233200.0
2012-12-07 13:30:00,26.9,26.95,26.9,26.93,141900.0,18.9956,19.0309,18.9956,19.0168,141900.0
2012-12-07 14:00:00,26.93,27.1,26.92,27.08,430300.0,19.0168,19.1368,19.0097,19.1227,430300.0
2012-12-07 14:30:00,27.09,27.12,27.05,27.11,321900.0,19.1298,19.1509,19.1015,19.1439,321900.0
2012-12-07 15:00:00,27.1,27.16,27.1,27.15,428600.0,19.1368,19.1792,19.1368,19.1721,428600.0
2012-12-07 15:30:00,27.15,27.2,27.14,27.18,703900.0,19.1721,19.2074,19.1651,19.1933,703900.0
2012-12-10 09:30:00,27.12,27.22,27.01,27.14,331300.0,19.1509,19.2216,19.0733,19.1651,331300.0
2012-12-10 10:00:00,27.14,27.18,27.03,27.03,317300.0,19.1651,19.1933,19.0874,19.0874,317300.0
2012-12-10 10:30:00,27.03,27.05,26.93,26.97,163200.0,19.0874,19.1015,19.0168,19.045,163200.0
2012-12-10 11:00:00,26.97,27.07,26.96,27.05,281300.0,19.045,19.1156,19.038,19.1015,281300.0
2012-12-10 11:30:00,27.05,27.09,27.05,27.07,128200.0,19.1015,19.1298,19.1015,19.1156,128200.0
2012-12-10 12:00:00,27.07,27.09,27.03,27.03,136100.0,19.1156,19.1298,19.0874,19.0874,136100.0
2012-12-10 12:30:00,27.03,27.05,26.97,26.98,147400.0,19.0874,19.1015,19.045,19.0521,147400.0
2012-12-10 13:00:00,26.99,27.03,26.97,27.0,117600.0,19.0591,19.0874,19.045,19.0662,117600.0
2012-12-10 13:30:00,27.01,27.03,26.99,27.01,173200.0,19.0733,19.0874,19.0591,19.0733,173200.0
2012-12-10 14:00:00,27.02,27.05,27.0,27.0,186000.0,19.0803,19.1015,19.0662,19.0662,186000.0
2012-12-10 14:30:00,27.0,27.01,26.94,26.94,133200.0,19.0662,19.0733,19.0238,19.0238,133200.0
2012-12-10 15:00:00,26.95,26.95,26.9,26.95,329500.0,19.0309,19.0309,18.9956,19.0309,329500.0
2012-12-10 15:30:00,26.95,27.01,26.95,26.97,524700.0,19.0309,19.0733,19.0309,19.045,524700.0
2012-12-11 09:30:00,27.0,27.13,26.9,27.13,413900.0,19.0662,19.158,18.9956,19.158,413900.0
2012-12-11 10:00:00,27.12,27.17,27.1,27.12,340200.0,19.1509,19.1862,19.1368,19.1509,340200.0
2012-12-11 10:30:00,27.12,27.13,27.05,27.09,245800.0,19.1509,19.158,19.1015,19.1298,245800.0
2012-12-11 11:00:00,27.08,27.18,27.07,27.18,553700.0,19.1227,19.1933,19.1156,19.1933,553700.0
2012-12-11 11:30:00,27.18,27.24,27.15,27.24,206200.0,19.1933,19.2357,19.1721,19.2357,206200.0
2012-12-11 12:00:00,27.23,27.29,27.23,27.28,362700.0,19.2286,19.271,19.2286,19.2639,362700.0
2012-12-11 12:30:00,27.27,27.3,27.24,27.26,208800.0,19.2569,19.278,19.2357,19.2498,208800.0
2012-12-11 13:00:00,27.26,27.27,27.18,27.19,153000.0,19.2498,19.2569,19.1933,19.2004,153000.0
2012-12-11 13:30:00,27.19,27.21,27.16,27.17,148900.0,19.2004,19.2145,19.1792,19.1862,148900.0
2012-12-11 14:00:00,27.17,27.23,27.14,27.16,288100.0,19.1862,19.2286,19.1651,19.1792,288100.0
2012-12-11 14:30:00,27.16,27.18,27.11,27.11,249000.0,19.1792,19.1933,19.1439,19.1439,249000.0
2012-12-11 15:00:00,27.11,27.15,27.08,27.15,384300.0,19.1439,19.1721,19.1227,19.1721,384300.0
2012-12-11 15:30:00,27.15,27.18,27.11,27.17,475500.0,19.1721,19.1933,19.1439,19.1862,475500.0
2012-12-12 09:30:00,27.26,27.35,27.23,27.25,373300.0,19.2498,19.3134,19.2286,19.2427,373300.0
2012-12-12 10:00:00,27.25,27.32,27.23,27.31,234500.0,19.2427,19.2922,19.2286,19.2851,234500.0
2012-12-12 10:30:00,27.32,27.32,27.24,27.27,210400.0,19.2922,19.2922,19.2357,19.2569,210400.0
2012-12-12 11:00:00,27.27,27.29,27.25,27.27,204300.0,19.2569,19.271,19.2427,19.2569,204300.0
2012-12-12 11:30:00,27.26,27.3,27.25,27.28,198200.0,19.2498,19.278,19.2427,19.2639,198200.0
2012-12-12 12:00:00,27.28,27.32,27.24,27.26,221500.0,19.2639,19.2922,19.2357,19.2498,221500.0
2012-12-12 12:30:00,27.27,27.41,27.22,27.37,349100.0,19.2569,19.3557,19.2216,19.3275,349100.0
2012-12-12 13:00:00,27.38,27.43,27.36,27.41,270000.0,19.3345,19.3698,19.3204,19.3557,270000.0
2012-12-12 13:30:00,27.4,27.43,27.3,27.32,182400.0,19.3487,19.3698,19.278,19.2922,182400.0
2012-12-12 14:00:00,27.32,27.35,27.2,27.25,298700.0,19.2922,19.3134,19.2074,19.2427,298700.0
2012-12-12 14:30:00,27.25,27.29,27.22,27.26,254000.0,19.2427,19.271,19.2216,19.2498,254000.0
2012-12-12 15:00:00,27.27,27.27,27.21,27.23,415000.0,19.2569,19.2569,19.2145,19.2286,415000.0
2012-12-12 15:30:00,27.23,27.24,27.16,27.21,892200.0,19.2286,19.2357,19.1792,19.2145,892200.0
2012-12-13 09:30:00,27.22,27.29,27.09,27.27,631400.0,19.2216,19.271,19.1298,19.2569,631400.0
2012-12-13 10:00:00,27.27,27.29,27.23,27.28,360400.0,19.2569,19.271,19.2286,19.2639,360400.0
2012-12-13 10:30:00,27.27,27.3,27.24,27.29,320400.0,19.2569,19.278,19.2357,19.271,320400.0
2012-12-13 11:00:00,27.3,27.31,27.26,27.29,299700.0,19.278,19.2851,19.2498,19.271,299700.0
2012-12-13 11:30:00,27.29,27.36,27.27,27.35,170000.0,19.271,19.3204,19.2569,19.3134,170000.0
2012-12-13 12:00:00,27.35,27.36,27.23,27.24,442500.0,19.3134,19.3204,19.2286,19.2357,442500.0
2012-12-13 12:30:00,27.23,27.25,27.12,27.16,327500.0,19.2286,19.2427,19.1509,19.1792,327500.0
2012-12-13 13:00:00,27.16,27.17,27.09,27.11,352900.0,19.1792,19.1862,19.1298,19.1439,352900.0
2012-12-13 13:30:00,27.11,27.15,27.09,27.15,156200.0,19.1439,19.1721,19.1298,19.1721,156200.0
2012-12-13 14:00:00,27.14,27.15,27.07,27.12,401600.0,19.1651,19.1721,19.1156,19.1509,401600.0
2012-12-13 14:30:00,27.13,27.13,27.1,27.11,126500.0,19.158,19.158,19.1368,19.1439,126500.0
2012-12-13 15:00:00,27.11,27.12,27.09,27.11,196500.0,19.1439,19.1509,19.1298,19.1439,196500.0
2012-12-13 15:30:00,27.12,27.21,27.11,27.16,694500.0,19.1509,19.2145,19.1439,19.1792,694500.0
2012-12-14 09:30:00,27.08,27.19,27.06,27.15,387700.0,19.1227,19.2004,19.1086,19.1721,387700.0
2012-12-14 10:00:00,27.14,27.15,27.09,27.12,388400.0,19.1651,19.1721,19.1298,19.1509,388400.0
2012-12-14 10:30:00,27.13,27.16,27.12,27.14,558200.0,19.158,19.1792,19.1509,19.1651,558200.0
2012-12-14 11:00:00,27.14,27.18,27.12,27.15,356700.0,19.1651,19.1933,19.1509,19.1721,356700.0
2012-12-14 11:30:00,27.14,27.15,27.1,27.14,242100.0,19.1651,19.1721,19.1368,19.1651,242100.0
2012-12-14 12:00:00,27.14,27.17,27.1,27.11,219800.0,19.1651,19.1862,19.1368,19.1439,219800.0
2012-12-14 12:30:00,27.11,27.13,27.05,27.12,260300.0,19.1439,19.158,19.1015,19.1509,260300.0
2012-12-14 13:00:00,27.12,27.13,27.08,27.09,130800.0,19.1509,19.158,19.1227,19.1298,130800.0
2012-12-14 13:30:00,27.09,27.14,27.08,27.13,147200.0,19.1298,19.1651,19.1227,19.158,147200.0
2012-12-14 14:00:00,27.14,27.15,27.09,27.09,253300.0,19.1651,19.1721,19.1298,19.1298,253300.0
2012-12-14 14:30:00,27.09,27.1,27.05,27.06,262500.0,19.1298,19.1368,19.1015,19.1086,262500.0
2012-12-14 15:00:00,27.05,27.08,27.05,27.07,376500.0,19.1015,19.1227,19.1015,19.1156,376500.0
2012-12-14 15:30:00,27.06,27.09,27.02,27.08,1149000.0,19.1086,19.1298,19.0803,19.1227,1149000.0
2012-12-17 09:30:00,27.03,27.38,27.03,27.31,473200.0,19.0874,19.3345,19.0874,19.2851,473200.0
2012-12-17 10:00:00,27.31,27.4,27.31,27.39,548600.0,19.2851,19.3487,19.2851,19.3416,548600.0
2012-12-17 10:30:00,27.39,27.42,27.36,27.36,291500.0,19.3416,19.3628,19.3204,19.3204,291500.0
2012-12-17 11:00:00,27.36,27.41,27.35,27.4,239000.0,19.3204,19.3557,19.3134,19.3487,239000.0
2012-12-17 11:30:00,27.4,27.45,27.37,27.39,304300.0,19.3487,19.384,19.3275,19.3416,304300.0
2012-12-17 12:00:00,27.39,27.4,27.37,27.38,164200.0,19.3416,19.3487,19.3275,19.3345,164200.0
2012-12-17 12:30:00,27.38,27.39,27.37,27.38,93700.0,19.3345,19.3416,19.3275,19.3345,93700.0
2012-12-17 13:00:00,27.37,27.43,27.37,27.42,202700.0,19.3275,19.3698,19.3275,19.3628,202700.0
2012-12-17 13:30:00,27.42,27.42,27.35,27.35,212400.0,19.3628,19.3628,19.3134,19.3134,212400.0
2012-12-17 14:00:00,27.35,27.41,27.32,27.36,216100.0,19.3134,19.3557,19.2922,19.3204,216100.0
2012-12-17 14:30:00,27.36,27.38,27.35,27.35,283400.0,19.3204,19.3345,19.3134,19.3134,283400.0
2012-12-17 15:00:00,27.36,27.41,27.36,27.38,232500.0,19.3204,19.3557,19.3204,19.3345,232500.0
2012-12-17 15:30:00,27.38,27.42,27.36,27.4,945500.0,19.3345,19.3628,19.3204,19.3487,945500.0
2012-12-18 09:30:00,27.41,27.42,27.28,27.35,771600.0,19.3557,19.3628,19.2639,19.3134,771600.0
2012-12-18 10:00:00,27.36,27.53,27.34,27.53,338300.0,19.3204,19.4405,19.3063,19.4405,338300.0
2012-12-18 10:30:00,27.54,27.7,27.53,27.67,376400.0,19.4475,19.5605,19.4405,19.5393,376400.0
2012-12-18 11:00:00,27.67,27.76,27.67,27.76,493600.0,19.5393,19.6029,19.5393,19.6029,493600.0
2012-12-18 11:30:00,27.77,27.8,27.73,27.75,314100.0,19.6099,19.6311,19.5817,19.5958,314100.0
2012-12-18 12:00:00,27.75,27.84,27.75,27.82,355300.0,19.5958,19.6594,19.5958,19.6452,355300.0
2012-12-18 12:30:00,27.83,27.91,27.8,27.88,440100.0,19.6523,19.7088,19.6311,19.6876,440100.0
2012-12-18 13:00:00,27.89,27.96,27.89,27.93,396300.0,19.6947,19.7441,19.6947,19.7229,396300.0
2012-12-18 13:30:00,27.93,27.99,27.91,27.99,314200.0,19.7229,19.7653,19.7088,19.7653,314200.0
2012-12-18 14:00:00,27.99,28.0,27.94,27.94,349700.0,19.7653,19.7724,19.73,19.73,349700.0
2012-12-18 14:30:00,27.93,28.0,27.83,27.98,607500.0,19.7229,19.7724,19.6523,19.7582,607500.0
2012-12-18 15:00:00,27.97,28.0,27.94,27.99,634000.0,19.7512,19.7724,19.73,19.7653,634000.0
2012-12-18 15:30:00,27.98,28.1,27.96,28.07,1436400.0,19.7582,19.843,19.7441,19.8218,1436400.0
2012-12-19 09:30:00,28.09,28.12,27.84,27.85,315700.0,19.8359,19.8571,19.6594,19.6664,315700.0
2012-12-19 10:00:00,27.85,27.91,27.84,27.88,221900.0,19.6664,19.7088,19.6594,19.6876,221900.0
2012-12-19 10:30:00,27.88,27.98,27.87,27.95,332500.0,19.6876,19.7582,19.6806,19.737,332500.0
2012-12-19 11:00:00,27.96,28.0,27.93,27.99,303300.0,19.7441,19.7724,19.7229,19.7653,303300.0
2012-12-19 11:30:00,28.0,28.04,27.99,28.03,201400.0,19.7724,19.8006,19.7653,19.7935,201400.0
2012-12-19 12:00:00,28.02,28.06,27.93,27.94,370900.0,19.7865,19.8147,19.7229,19.73,370900.0
2012-12-19 12:30:00,27.94,28.06,27.93,28.05,236500.0,19.73,19.8147,19.7229,19.8077,236500.0
2012-12-19 13:00:00,28.05,28.07,28.01,28.06,297100.0,19.8077,19.8218,19.7794,19.8147,297100.0
2012-12-19 13:30:00,28.05,28.06,27.97,27.97,173700.0,19.8077,19.8147,19.7512,19.7512,173700.0
2012-12-19 14:00:00,27.98,27.99,27.93,27.95,258400.0,19.7582,19.7653,19.7229,19.737,258400.0
2012-12-19 14:30:00,27.96,27.97,27.9,27.93,259100.0,19.7441,19.7512,19.7017,19.7229,259100.0
2012-12-19 15:00:00,27.93,27.97,27.93,27.96,288100.0,19.7229,19.7512,19.7229,19.7441,288100.0
2012-12-19 15:30:00,27.97,28.02,27.88,27.9,819200.0,19.7512,19.7865,19.6876,19.7017,819200.0
2012-12-20 09:30:00,28.02,28.04,27.89,27.9,339800.0,19.7865,19.8006,19.6947,19.7017,339800.0
2012-12-20 10:00:00,27.9,28.03,27.9,28.01,224800.0,19.7017,19.7935,19.7017,19.7794,224800.0
2012-12-20 10:30:00,28.01,28.03,27.96,27.98,311600.0,19.7794,19.7935,19.7441,19.7582,311600.0
2012-12-20 11:00:00,27.98,28.0,27.91,27.93,249200.0,19.7582,19.7724,19.7088,19.7229,249200.0
2012-12-20 11:30:00,27.93,27.94,27.88,27.89,200200.0,19.7229,19.73,19.6876,19.6947,200200.0
2012-12-20 12:00:00,27.9,27.95,27.85,27.92,229400.0,19.7017,19.737,19.6664,19.7159,229400.0
2012-12-20 12:30:00,27.91,27.95,27.89,27.94,122800.0,19.7088,19.737,19.6947,19.73,122800.0
2012-12-20 13:00:00,27.95,27.95,27.89,27.92,190000.0,19.737,19.737,19.6947,19.7159,190000.0
2012-12-20 13:30:00,27.92,28.0,27.91,28.0,210300.0,19.7159,19.7724,19.7088,19.7724,210300.0
2012-12-20 14:00:00,27.99,28.01,27.97,28.0,192600.0,19.7653,19.7794,19.7512,19.7724,192600.0
2012-12-20 14:30:00,28.0,28.02,27.98,27.99,190500.0,19.7724,19.7865,19.7582,19.7653,190500.0
2012-12-20 15:00:00,27.99,27.99,27.91,27.92,245400.0,19.7653,19.7653,19.7088,19.7159,245400.0
2012-12-20 15:30:00,27.92,28.03,27.91,28.02,553500.0,19.7159,19.7935,19.7088,19.7865,553500.0
2012-12-21 09:30:00,27.84,27.87,27.56,27.58,1457600.0,19.6594,19.6806,19.4616,19.4758,1457600.0
2012-12-21 10:00:00,27.59,27.68,27.54,27.66,398400.0,19.4828,19.5464,19.4475,19.5323,398400.0
2012-12-21 10:30:00,27.66,27.66,27.54,27.61,211600.0,19.5323,19.5323,19.4475,19.497,211600.0
2012-12-21 11:00:00,27.61,27.63,27.55,27.6,237800.0,19.497,19.5111,19.4546,19.4899,237800.0
2012-12-21 11:30:00,27.59,27.61,27.46,27.58,248400.0,19.4828,19.497,19.391,19.4758,248400.0
2012-12-21 12:00:00,27.58,27.66,27.57,27.63,245600.0,19.4758,19.5323,19.4687,19.5111,245600.0
2012-12-21 12:30:00,27.63,27.66,27.55,27.66,208600.0,19.5111,19.5323,19.4546,19.5323,208600.0
2012-12-21 13:00:00,27.65,27.69,27.65,27.69,209900.0,19.5252,19.5534,19.5252,19.5534,209900.0
2012-12-21 13:30:00,27.69,27.74,27.66,27.72,153500.0,19.5534,19.5888,19.5323,19.5746,153500.0
2012-12-21 14:00:00,27.73,27.76,27.68,27.68,197600.0,19.5817,19.6029,19.5464,19.5464,197600.0
2012-12-21 14:30:00,27.68,27.72,27.65,27.67,151300.0,19.5464,19.5746,19.5252,19.5393,151300.0
2012-12-21 15:00:00,27.68,27.72,27.66,27.71,239100.0,19.5464,19.5746,19.5323,19.5676,239100.0
2012-12-21 15:30:00,27.71,27.79,27.7,27.77,686000.0,19.5676,19.6241,19.5605,19.6099,686000.0
2012-12-24 09:30:00,27.68,28.02,27.61,27.65,290500.0,19.5464,19.7865,19.497,19.5252,290500.0
2012-12-24 10:00:00,27.65,27.73,27.64,27.69,168300.0,19.5252,19.5817,19.5181,19.5534,168300.0
2012-12-24 10:30:00,27.68,27.69,27.63,27.64,126200.0,19.5464,19.5534,19.5111,19.5181,126200.0
2012-12-24 11:00:00,27.64,27.67,27.61,27.64,139400.0,19.5181,19.5393,19.497,19.5181,139400.0
2012-12-24 11:30:00,27.64,27.67,27.61,27.62,121200.0,19.5181,19.5393,19.497,19.504,121200.0
2012-12-24 12:00:00,27.62,27.63,27.59,27.61,113500.0,19.504,19.5111,19.4828,19.497,113500.0
2012-12-24 12:30:00,27.61,27.77,27.61,27.74,274100.0,19.497,19.6099,19.497,19.5888,274100.0
2012-12-26 09:30:00,27.72,27.79,27.65,27.71,256000.0,19.5746,19.6241,19.5252,19.5676,256000.0
2012-12-26 10:00:00,27.71,27.76,27.66,27.7,243700.0,19.5676,19.6029,19.5323,19.5605,243700.0
2012-12-26 10:30:00,27.7,27.72,27.63,27.64,270900.0,19.5605,19.5746,19.5111,19.5181,270900.0
2012-12-26 11:00:00,27.63,27.65,27.53,27.58,284600.0,19.5111,19.5252,19.4405,19.4758,284600.0
2012-12-26 11:30:00,27.57,27.6,27.53,27.57,266200.0,19.4687,19.4899,19.4405,19.4687,266200.0
2012-12-26 12:00:00,27.57,27.58,27.53,27.56,162700.0,19.4687,19.4758,19.4405,19.4616,162700.0
2012-12-26 12:30:00,27.56,27.57,27.49,27.56,236300.0,19.4616,19.4687,19.4122,19.4616,236300.0
2012-12-26 13:00:00,27.56,27.6,27.55,27.59,212600.0,19.4616,19.4899,19.4546,19.4828,212600.0
2012-12-26 13:30:00,27.59,27.6,27.55,27.56,153500.0,19.4828,19.4899,19.4546,19.4616,153500.0
2012-12-26 14:00:00,27.56,27.59,27.53,27.54,182600.0,19.4616,19.4828,19.4405,19.4475,182600.0
2012-12-26 14:30:00,27.54,27.61,27.52,27.58,239700.0,19.4475,19.497,19.4334,19.4758,239700.0
2012-12-26 15:00:00,27.59,27.6,27.56,27.59,203600.0,19.4828,19.4899,19.4616,19.4828,203600.0
2012-12-26 15:30:00,27.6,27.6,27.44,27.48,804300.0,19.4899,19.4899,19.3769,19.4052,804300.0
2012-12-27 09:30:00,27.44,27.55,27.44,27.55,311200.0,19.3769,19.4546,19.3769,19.4546,311200.0
2012-12-27 10:00:00,27.55,27.55,27.3,27.37,678900.0,19.4546,19.4546,19.278,19.3275,678900.0
2012-12-27 10:30:00,27.37,27.41,27.31,27.38,257800.0,19.3275,19.3557,19.2851,19.3345,257800.0
2012-12-27 11:00:00,27.38,27.46,27.3,27.45,323900.0,19.3345,19.391,19.278,19.384,323900.0
2012-12-27 11:30:00,27.44,27.53,27.43,27.48,296600.0,19.3769,19.4405,19.3698,19.4052,296600.0
2012-12-27 12:00:00,27.47,27.47,27.26,27.31,586900.0,19.3981,19.3981,19.2498,19.2851,586900.0
2012-12-27 12:30:00,27.3,27.42,27.27,27.42,271200.0,19.278,19.3628,19.2569,19.3628,271200.0
2012-12-27 13:00:00,27.42,27.48,27.35,27.38,196100.0,19.3628,19.4052,19.3134,19.3345,196100.0
2012-12-27 13:30:00,27.39,27.43,27.36,27.39,210900.0,19.3416,19.3698,19.3204,19.3416,210900.0
2012-12-27 14:00:00,27.39,27.4,27.31,27.37,332300.0,19.3416,19.3487,19.2851,19.3275,332300.0
2012-12-27 14:30:00,27.36,27.48,27.31,27.46,342200.0,19.3204,19.4052,19.2851,19.391,342200.0
2012-12-27 15:00:00,27.46,27.52,27.42,27.49,321900.0,19.391,19.4334,19.3628,19.4122,321900.0
2012-12-27 15:30:00,27.48,27.56,27.47,27.5,606200.0,19.4052,19.4616,19.3981,19.4193,606200.0
2012-12-28 09:30:00,27.35,27.45,27.27,27.35,216200.0,19.3134,19.384,19.2569,19.3134,216200.0
2012-12-28 10:00:00,27.35,27.42,27.3,27.42,205700.0,19.3134,19.3628,19.278,19.3628,205700.0
2012-12-28 10:30:00,27.42,27.55,27.4,27.41,212600.0,19.3628,19.4546,19.3487,19.3557,212600.0
2012-12-28 11:00:00,27.4,27.43,27.36,27.37,137900.0,19.3487,19.3698,19.3204,19.3275,137900.0
2012-12-28 11:30:00,27.36,27.4,27.33,27.37,190500.0,19.3204,19.3487,19.2992,19.3275,190500.0
2012-12-28 12:00:00,27.36,27.42,27.36,27.36,118100.0,19.3204,19.3628,19.3204,19.3204,118100.0
2012-12-28 12:30:00,27.37,27.4,27.24,27.33,472200.0,19.3275,19.3487,19.2357,19.2992,472200.0
2012-12-28 13:00:00,27.34,27.36,27.31,27.33,226400.0,19.3063,19.3204,19.2851,19.2992,226400.0
2012-12-28 13:30:00,27.33,27.34,27.26,27.28,177700.0,19.2992,19.3063,19.2498,19.2639,177700.0
2012-12-28 14:00:00,27.28,27.29,27.22,27.23,264700.0,19.2639,19.271,19.2216,19.2286,264700.0
2012-12-28 14:30:00,27.24,27.25,27.16,27.17,230900.0,19.2357,19.2427,19.1792,19.1862,230900.0
2012-12-28 15:00:00,27.18,27.21,27.15,27.18,478000.0,19.1933,19.2145,19.1721,19.1933,478000.0
2012-12-28 15:30:00,27.18,27.2,27.05,27.07,1005700.0,19.1933,19.2074,19.1015,19.1156,1005700.0
2012-12-31 09:30:00,27.0,27.18,26.9,27.07,361100.0,19.0662,19.1933,18.9956,19.1156,361100.0
2012-12-31 10:00:00,27.07,27.18,27.02,27.13,506900.0,19.1156,19.1933,19.0803,19.158,506900.0
2012-12-31 10:30:00,27.13,27.18,27.11,27.15,367800.0,19.158,19.1933,19.1439,19.1721,367800.0
2012-12-31 11:00:00,27.14,27.22,27.14,27.16,204300.0,19.1651,19.2216,19.1651,19.1792,204300.0
2012-12-31 11:30:00,27.16,27.17,27.1,27.13,239400.0,19.1792,19.1862,19.1368,19.158,239400.0
2012-12-31 12:00:00,27.12,27.21,27.12,27.2,165900.0,19.1509,19.2145,19.1509,19.2074,165900.0
2012-12-31 12:30:00,27.21,27.37,27.19,27.27,244400.0,19.2145,19.3275,19.2004,19.2569,244400.0
2012-12-31 13:00:00,27.28,27.35,27.2,27.31,187500.0,19.2639,19.3134,19.2074,19.2851,187500.0
2012-12-31 13:30:00,27.3,27.4,27.19,27.24,205900.0,19.278,19.3487,19.2004,19.2357,205900.0
2012-12-31 14:00:00,27.23,27.27,27.21,27.22,168900.0,19.2286,19.2569,19.2145,19.2216,168900.0
2012-12-31 14:30:00,27.22,27.29,27.2,27.26,293300.0,19.2216,19.271,19.2074,19.2498,293300.0
2012-12-31 15:00:00,27.26,27.31,27.08,27.15,430700.0,19.2498,19.2851,19.1227,19.1721,430700.0
2012-12-31 15:30:00,27.15,27.4,27.14,27.39,798700.0,19.1721,19.3487,19.1651,19.3416,798700.0
2013-01-02 09:30:00,28.14,28.44,28.05,28.37,647400.0,19.8712,20.0831,19.8077,20.0336,647400.0
2013-01-02 10:00:00,28.37,28.4,28.19,28.21,451600.0,20.0336,20.0548,19.9065,19.9206,451600.0
2013-01-02 10:30:00,28.21,28.24,28.15,28.19,329900.0,19.9206,19.9418,19.8783,19.9065,329900.0
2013-01-02 11:00:00,28.19,28.23,28.16,28.23,237400.0,19.9065,19.9348,19.8853,19.9348,237400.0
2013-01-02 11:30:00,28.23,28.24,28.16,28.18,306900.0,19.9348,19.9418,19.8853,19.8995,306900.0
2013-01-02 12:00:00,28.19,28.22,28.17,28.22,288800.0,19.9065,19.9277,19.8924,19.9277,288800.0
2013-01-02 12:30:00,28.22,28.25,28.11,28.14,315100.0,19.9277,19.9489,19.85,19.8712,315100.0
2013-01-02 13:00:00,28.14,28.15,28.1,28.14,231300.0,19.8712,19.8783,19.843,19.8712,231300.0
2013-01-02 13:30:00,28.13,28.18,28.1,28.18,228700.0,19.8642,19.8995,19.843,19.8995,228700.0
2013-01-02 14:00:00,28.17,28.28,28.16,28.28,571300.0,19.8924,19.9701,19.8853,19.9701,571300.0
2013-01-02 14:30:00,28.28,28.46,28.27,28.46,881700.0,19.9701,20.0972,19.963,20.0972,881700.0
2013-01-02 15:00:00,28.46,28.55,28.45,28.53,519900.0,20.0972,20.1607,20.0901,20.1466,519900.0
2013-01-02 15:30:00,28.53,28.68,28.52,28.66,1204600.0,20.1466,20.2525,20.1396,20.2384,1204600.0
2013-01-03 09:30:00,28.76,28.76,28.56,28.59,419700.0,20.309,20.309,20.1678,20.189,419700.0
2013-01-03 10:00:00,28.57,28.6,28.46,28.52,385400.0,20.1749,20.196,20.0972,20.1396,385400.0
2013-01-03 10:30:00,28.52,28.56,28.43,28.43,242800.0,20.1396,20.1678,20.076,20.076,242800.0
2013-01-03 11:00:00,28.44,28.55,28.41,28.53,254600.0,20.0831,20.1607,20.0619,20.1466,254600.0
2013-01-03 11:30:00,28.52,28.57,28.52,28.54,183600.0,20.1396,20.1749,20.1396,20.1537,183600.0
2013-01-03 12:00:00,28.54,28.56,28.51,28.56,163600.0,20.1537,20.1678,20.1325,20.1678,163600.0
2013-01-03 12:30:00,28.55,28.56,28.44,28.46,219300.0,20.1607,20.1678,20.0831,20.0972,219300.0
2013-01-03 13:00:00,28.45,28.49,28.45,28.49,114500.0,20.0901,20.1184,20.0901,20.1184,114500.0
2013-01-03 13:30:00,28.49,28.53,28.49,28.52,152100.0,20.1184,20.1466,20.1184,20.1396,152100.0
2013-01-03 14:00:00,28.52,28.52,28.34,28.35,299500.0,20.1396,20.1396,20.0124,20.0195,299500.0
2013-01-03 14:30:00,28.34,28.42,28.33,28.41,265200.0,20.0124,20.0689,20.0054,20.0619,265200.0
2013-01-03 15:00:00,28.41,28.42,28.31,28.35,315200.0,20.0619,20.0689,19.9913,20.0195,315200.0
2013-01-03 15:30:00,28.36,28.45,28.3,28.43,582300.0,20.0266,20.0901,19.9842,20.076,582300.0
2013-01-04 09:30:00,28.5,28.79,28.46,28.78,470500.0,20.1254,20.3302,20.0972,20.3232,470500.0
2013-01-04 10:00:00,28.78,28.95,28.66,28.95,446200.0,20.3232,20.4432,20.2384,20.4432,446200.0
2013-01-04 10:30:00,28.94,29.05,28.92,29.0,571100.0,20.4361,20.5138,20.422,20.4785,571100.0
2013-01-04 11:00:00,29.01,29.07,28.99,29.05,269400.0,20.4856,20.5279,20.4714,20.5138,269400.0
2013-01-04 11:30:00,29.05,29.08,29.03,29.04,250600.0,20.5138,20.535,20.4997,20.5068,250600.0
2013-01-04 12:00:00,29.05,29.07,28.98,29.03,264200.0,20.5138,20.5279,20.4644,20.4997,264200.0
2013-01-04 12:30:00,29.03,29.05,28.99,29.0,135000.0,20.4997,20.5138,20.4714,20.4785,135000.0
2013-01-04 13:00:00,29.0,29.04,28.98,29.04,242300.0,20.4785,20.5068,20.4644,20.5068,242300.0
2013-01-04 13:30:00,29.04,29.12,29.04,29.12,274400.0,20.5068,20.5632,20.5068,20.5632,274400.0
2013-01-04 14:00:00,29.11,29.2,29.1,29.2,316200.0,20.5562,20.6197,20.5491,20.6197,316200.0
2013-01-04 14:30:00,29.2,29.22,29.14,29.18,285400.0,20.6197,20.6339,20.5774,20.6056,285400.0
2013-01-04 15:00:00,29.18,29.21,29.08,29.21,428500.0,20.6056,20.6268,20.535,20.6268,428500.0
2013-01-04 15:30:00,29.21,29.29,29.15,29.21,1262700.0,20.6268,20.6833,20.5844,20.6268,1262700.0
2013-01-07 09:30:00,29.1,29.1,28.51,28.57,768200.0,20.5491,20.5491,20.1325,20.1749,768200.0
2013-01-07 10:00:00,28.57,28.58,28.34,28.44,1180600.0,20.1749,20.1819,20.0124,20.0831,1180600.0
2013-01-07 10:30:00,28.43,28.44,28.28,28.28,634800.0,20.076,20.0831,19.9701,19.9701,634800.0
2013-01-07 11:00:00,28.28,28.41,28.28,28.36,588600.0,19.9701,20.0619,19.9701,20.0266,588600.0
2013-01-07 11:30:00,28.36,28.43,28.29,28.32,419600.0,20.0266,20.076,19.9771,19.9983,419600.0
2013-01-07 12:00:00,28.32,28.32,28.1,28.13,362400.0,19.9983,19.9983,19.843,19.8642,362400.0
2013-01-07 12:30:00,28.14,28.25,28.13,28.19,395800.0,19.8712,19.9489,19.8642,19.9065,395800.0
2013-01-07 13:00:00,28.19,28.22,28.19,28.21,204000.0,19.9065,19.9277,19.9065,19.9206,204000.0
2013-01-07 13:30:00,28.2,28.21,28.07,28.1,458600.0,19.9136,19.9206,19.8218,19.843,458600.0
2013-01-07 14:00:00,28.09,28.1,28.0,28.03,454800.0,19.8359,19.843,19.7724,19.7935,454800.0
2013-01-07 14:30:00,28.03,28.05,27.93,28.01,516000.0,19.7935,19.8077,19.7229,19.7794,516000.0
2013-01-07 15:00:00,28.01,28.09,27.95,28.01,708200.0,19.7794,19.8359,19.737,19.7794,708200.0
2013-01-07 15:30:00,28.01,28.02,27.94,28.0,1230700.0,19.7794,19.7865,19.73,19.7724,1230700.0
2013-01-08 09:30:00,27.93,28.16,27.9,28.16,419100.0,19.7229,19.8853,19.7017,19.8853,419100.0
2013-01-08 10:00:00,28.16,28.16,28.04,28.05,286700.0,19.8853,19.8853,19.8006,19.8077,286700.0
2013-01-08 10:30:00,28.04,28.12,28.03,28.1,358800.0,19.8006,19.8571,19.7935,19.843,358800.0
2013-01-08 11:00:00,28.1,28.16,28.09,28.16,259600.0,19.843,19.8853,19.8359,19.8853,259600.0
2013-01-08 11:30:00,28.16,28.33,28.16,28.33,268000.0,19.8853,20.0054,19.8853,20.0054,268000.0
2013-01-08 12:00:00,28.33,28.35,28.28,28.3,195500.0,20.0054,20.0195,19.9701,19.9842,195500.0
2013-01-08 12:30:00,28.31,28.33,28.26,28.27,161300.0,19.9913,20.0054,19.956,19.963,161300.0
2013-01-08 13:00:00,28.27,28.32,28.25,28.32,169000.0,19.963,19.9983,19.9489,19.9983,169000.0
2013-01-08 13:30:00,28.32,28.36,28.27,28.27,179800.0,19.9983,20.0266,19.963,19.963,179800.0
2013-01-08 14:00:00,28.28,28.29,28.25,28.25,170000.0,19.9701,19.9771,19.9489,19.9489,170000.0
2013-01-08 14:30:00,28.25,28.26,28.23,28.26,190800.0,19.9489,19.956,19.9348,19.956,190800.0
2013-01-08 15:00:00,28.25,28.34,28.25,28.33,282300.0,19.9489,20.0124,19.9489,20.0054,282300.0
2013-01-08 15:30:00,28.33,28.36,28.3,28.33,648200.0,20.0054,20.0266,19.9842,20.0054,648200.0
2013-01-09 09:30:00,28.22,28.49,28.13,28.3,349200.0,19.9277,20.1184,19.8642,19.9842,349200.0
2013-01-09 10:00:00,28.3,28.38,28.3,28.35,106400.0,19.9842,20.0407,19.9842,20.0195,106400.0
2013-01-09 10:30:00,28.35,28.59,28.32,28.57,490100.0,20.0195,20.189,19.9983,20.1749,490100.0
2013-01-09 11:00:00,28.56,28.63,28.51,28.54,484800.0,20.1678,20.2172,20.1325,20.1537,484800.0
2013-01-09 11:30:00,28.54,28.68,28.54,28.64,327900.0,20.1537,20.2525,20.1537,20.2243,327900.0
2013-01-09 12:00:00,28.64,28.65,28.57,28.58,194900.0,20.2243,20.2314,20.1749,20.1819,194900.0
2013-01-09 12:30:00,28.57,28.6,28.53,28.56,171200.0,20.1749,20.196,20.1466,20.1678,171200.0
2013-01-09 13:00:00,28.55,28.57,28.5,28.57,263900.0,20.1607,20.1749,20.1254,20.1749,263900.0
2013-01-09 13:30:00,28.57,28.57,28.47,28.52,161200.0,20.1749,20.1749,20.1042,20.1396,161200.0
2013-01-09 14:00:00,28.52,28.61,28.51,28.6,186500.0,20.1396,20.2031,20.1325,20.196,186500.0
2013-01-09 14:30:00,28.6,28.6,28.42,28.48,264600.0,20.196,20.196,20.0689,20.1113,264600.0
2013-01-09 15:00:00,28.48,28.48,28.41,28.47,174100.0,20.1113,20.1113,20.0619,20.1042,174100.0
2013-01-09 15:30:00,28.47,28.51,28.41,28.48,458000.0,20.1042,20.1325,20.0619,20.1113,458000.0
2013-01-10 09:30:00,28.6,28.62,28.39,28.5,189400.0,20.196,20.2102,20.0478,20.1254,189400.0
2013-01-10 10:00:00,28.52,28.52,28.38,28.39,200900.0,20.1396,20.1396,20.0407,20.0478,200900.0
2013-01-10 10:30:00,28.38,28.38,28.28,28.33,227700.0,20.0407,20.0407,19.9701,20.0054,227700.0
2013-01-10 11:00:00,28.33,28.4,28.32,28.39,221000.0,20.0054,20.0548,19.9983,20.0478,221000.0
2013-01-10 11:30:00,28.39,28.4,28.36,28.38,206000.0,20.0478,20.0548,20.0266,20.0407,206000.0
2013-01-10 12:00:00,28.38,28.39,28.34,28.34,134400.0,20.0407,20.0478,20.0124,20.0124,134400.0
2013-01-10 12:30:00,28.34,28.36,28.32,28.36,160500.0,20.0124,20.0266,19.9983,20.0266,160500.0
2013-01-10 13:00:00,28.36,28.38,28.34,28.36,120200.0,20.0266,20.0407,20.0124,20.0266,120200.0
2013-01-10 13:30:00,28.35,28.36,28.3,28.31,131900.0,20.0195,20.0266,19.9842,19.9913,131900.0
2013-01-10 14:00:00,28.3,28.34,28.28,28.29,167800.0,19.9842,20.0124,19.9701,19.9771,167800.0
2013-01-10 14:30:00,28.29,28.3,28.26,28.27,218300.0,19.9771,19.9842,19.956,19.963,218300.0
2013-01-10 15:00:00,28.27,28.34,28.27,28.34,233400.0,19.963,20.0124,19.963,20.0124,233400.0
2013-01-10 15:30:00,28.34,28.36,28.27,28.34,897600.0,20.0124,20.0266,19.963,20.0124,897600.0
2013-01-11 09:30:00,28.38,28.39,28.05,28.05,378100.0,20.0407,20.0478,19.8077,19.8077,378100.0
2013-01-11 10:00:00,28.06,28.25,28.05,28.18,303300.0,19.8147,19.9489,19.8077,19.8995,303300.0
2013-01-11 10:30:00,28.18,28.18,28.0,28.04,311900.0,19.8995,19.8995,19.7724,19.8006,311900.0
2013-01-11 11:00:00,28.04,28.06,28.0,28.02,176300.0,19.8006,19.8147,19.7724,19.7865,176300.0
2013-01-11 11:30:00,28.01,28.16,28.01,28.14,132500.0,19.7794,19.8853,19.7794,19.8712,132500.0
2013-01-11 12:00:00,28.14,28.21,28.08,28.21,160300.0,19.8712,19.9206,19.8288,19.9206,160300.0
2013-01-11 12:30:00,28.21,28.21,28.12,28.16,140500.0,19.9206,19.9206,19.8571,19.8853,140500.0
2013-01-11 13:00:00,28.17,28.2,28.16,28.2,68900.0,19.8924,19.9136,19.8853,19.9136,68900.0
2013-01-11 13:30:00,28.2,28.24,28.17,28.19,121400.0,19.9136,19.9418,19.8924,19.9065,121400.0
2013-01-11 14:00:00,28.19,28.24,28.17,28.23,110800.0,19.9065,19.9418,19.8924,19.9348,110800.0
2013-01-11 14:30:00,28.22,28.25,28.22,28.24,111400.0,19.9277,19.9489,19.9277,19.9418,111400.0
2013-01-11 15:00:00,28.24,28.33,28.23,28.32,208100.0,19.9418,20.0054,19.9348,19.9983,208100.0
2013-01-11 15:30:00,28.33,28.37,28.29,28.34,400600.0,20.0054,20.0336,19.9771,20.0124,400600.0
2013-01-14 09:30:00,28.3,28.39,28.21,28.24,205000.0,19.9842,20.0478,19.9206,19.9418,205000.0
2013-01-14 10:00:00,28.25,28.27,28.21,28.24,153200.0,19.9489,19.963,19.9206,19.9418,153200.0
2013-01-14 10:30:00,28.25,28.38,28.25,28.34,152200.0,19.9489,20.0407,19.9489,20.0124,152200.0
2013-01-14 11:00:00,28.34,28.41,28.34,28.4,96000.0,20.0124,20.0619,20.0124,20.0548,96000.0
2013-01-14 11:30:00,28.4,28.47,28.36,28.47,132000.0,20.0548,20.1042,20.0266,20.1042,132000.0
2013-01-14 12:00:00,28.47,28.52,28.46,28.51,187100.0,20.1042,20.1396,20.0972,20.1325,187100.0
2013-01-14 12:30:00,28.5,28.51,28.43,28.43,101900.0,20.1254,20.1325,20.076,20.076,101900.0
2013-01-14 13:00:00,28.43,28.5,28.4,28.49,145500.0,20.076,20.1254,20.0548,20.1184,145500.0
2013-01-14 13:30:00,28.5,28.51,28.48,28.49,84200.0,20.1254,20.1325,20.1113,20.1184,84200.0
2013-01-14 14:00:00,28.49,28.58,28.48,28.57,215900.0,20.1184,20.1819,20.1113,20.1749,215900.0
2013-01-14 14:30:00,28.57,28.6,28.54,28.55,183400.0,20.1749,20.196,20.1537,20.1607,183400.0
2013-01-14 15:00:00,28.56,28.6,28.52,28.52,137600.0,20.1678,20.196,20.1396,20.1396,137600.0
2013-01-14 15:30:00,28.52,28.57,28.5,28.57,458300.0,20.1396,20.1749,20.1254,20.1749,458300.0
2013-01-15 09:30:00,28.38,28.45,28.24,28.3,426000.0,20.0407,20.0901,19.9418,19.9842,426000.0
2013-01-15 10:00:00,28.3,28.34,28.19,28.2,205400.0,19.9842,20.0124,19.9065,19.9136,205400.0
2013-01-15 10:30:00,28.19,28.29,28.18,28.25,224400.0,19.9065,19.9771,19.8995,19.9489,224400.0
2013-01-15 11:00:00,28.25,28.25,28.18,28.22,179500.0,19.9489,19.9489,19.8995,19.9277,179500.0
2013-01-15 11:30:00,28.21,28.33,28.21,28.29,173400.0,19.9206,20.0054,19.9206,19.9771,173400.0
2013-01-15 12:00:00,28.3,28.38,28.27,28.38,125300.0,19.9842,20.0407,19.963,20.0407,125300.0
2013-01-15 12:30:00,28.38,28.42,28.33,28.34,96000.0,20.0407,20.0689,20.0054,20.0124,96000.0
2013-01-15 13:00:00,28.35,28.41,28.34,28.39,111600.0,20.0195,20.0619,20.0124,20.0478,111600.0
2013-01-15 13:30:00,28.39,28.41,28.36,28.36,180300.0,20.0478,20.0619,20.0266,20.0266,180300.0
2013-01-15 14:00:00,28.37,28.37,28.28,28.28,141700.0,20.0336,20.0336,19.9701,19.9701,141700.0
2013-01-15 14:30:00,28.28,28.34,28.28,28.33,167400.0,19.9701,20.0124,19.9701,20.0054,167400.0
2013-01-15 15:00:00,28.33,28.39,28.32,28.36,208800.0,20.0054,20.0478,19.9983,20.0266,208800.0
2013-01-15 15:30:00,28.37,28.44,28.36,28.41,501300.0,20.0336,20.0831,20.0266,20.0619,501300.0
2013-01-16 09:30:00,28.32,28.45,28.2,28.36,183100.0,19.9983,20.0901,19.9136,20.0266,183100.0
2013-01-16 10:00:00,28.36,28.45,28.33,28.36,187900.0,20.0266,20.0901,20.0054,20.0266,187900.0
2013-01-16 10:30:00,28.36,28.36,28.3,28.34,153300.0,20.0266,20.0266,19.9842,20.0124,153300.0
2013-01-16 11:00:00,28.33,28.44,28.33,28.42,121900.0,20.0054,20.0831,20.0054,20.0689,121900.0
2013-01-16 11:30:00,28.41,28.42,28.39,28.39,82000.0,20.0619,20.0689,20.0478,20.0478,82000.0
2013-01-16 12:00:00,28.39,28.4,28.33,28.34,119000.0,20.0478,20.0548,20.0054,20.0124,119000.0
2013-01-16 12:30:00,28.33,28.37,28.3,28.35,126900.0,20.0054,20.0336,19.9842,20.0195,126900.0
2013-01-16 13:00:00,28.35,28.38,28.33,28.34,101100.0,20.0195,20.0407,20.0054,20.0124,101100.0
2013-01-16 13:30:00,28.34,28.4,28.32,28.35,152700.0,20.0124,20.0548,19.9983,20.0195,152700.0
2013-01-16 14:00:00,28.35,28.38,28.34,28.38,76300.0,20.0195,20.0407,20.0124,20.0407,76300.0
2013-01-16 14:30:00,28.38,28.39,28.35,28.37,86300.0,20.0407,20.0478,20.0195,20.0336,86300.0
2013-01-16 15:00:00,28.37,28.38,28.34,28.37,141200.0,20.0336,20.0407,20.0124,20.0336,141200.0
2013-01-16 15:30:00,28.38,28.39,28.33,28.38,761600.0,20.0407,20.0478,20.0054,20.0407,761600.0
2013-01-17 09:30:00,28.52,28.72,28.45,28.67,276100.0,20.1396,20.2808,20.0901,20.2455,276100.0
2013-01-17 10:00:00,28.66,28.75,28.62,28.75,439600.0,20.2384,20.302,20.2102,20.302,439600.0
2013-01-17 10:30:00,28.75,28.83,28.74,28.82,260600.0,20.302,20.3585,20.2949,20.3514,260600.0
2013-01-17 11:00:00,28.83,28.83,28.76,28.77,178200.0,20.3585,20.3585,20.309,20.3161,178200.0
2013-01-17 11:30:00,28.77,28.81,28.76,28.77,172700.0,20.3161,20.3443,20.309,20.3161,172700.0
2013-01-17 12:00:00,28.76,28.83,28.73,28.82,197800.0,20.309,20.3585,20.2878,20.3514,197800.0
2013-01-17 12:30:00,28.81,28.83,28.76,28.77,183400.0,20.3443,20.3585,20.309,20.3161,183400.0
2013-01-17 13:00:00,28.77,28.79,28.75,28.79,185400.0,20.3161,20.3302,20.302,20.3302,185400.0
2013-01-17 13:30:00,28.79,28.82,28.78,28.8,175900.0,20.3302,20.3514,20.3232,20.3373,175900.0
2013-01-17 14:00:00,28.8,28.87,28.8,28.81,236500.0,20.3373,20.3867,20.3373,20.3443,236500.0
2013-01-17 14:30:00,28.82,28.89,28.81,28.88,318400.0,20.3514,20.4008,20.3443,20.3938,318400.0
2013-01-17 15:00:00,28.89,28.9,28.88,28.88,208000.0,20.4008,20.4079,20.3938,20.3938,208000.0
2013-01-17 15:30:00,28.88,28.92,28.79,28.79,783800.0,20.3938,20.422,20.3302,20.3302,783800.0
2013-01-18 09:30:00,28.84,28.84,28.5,28.52,704300.0,20.3655,20.3655,20.1254,20.1396,704300.0
2013-01-18 10:00:00,28.51,28.55,28.48,28.49,156600.0,20.1325,20.1607,20.1113,20.1184,156600.0
2013-01-18 10:30:00,28.49,28.52,28.44,28.45,100300.0,20.1184,20.1396,20.0831,20.0901,100300.0
2013-01-18 11:00:00,28.44,28.52,28.41,28.49,187600.0,20.0831,20.1396,20.0619,20.1184,187600.0
2013-01-18 11:30:00,28.49,28.57,28.49,28.5,169200.0,20.1184,20.1749,20.1184,20.1254,169200.0
2013-01-18 12:00:00,28.51,28.53,28.47,28.48,148600.0,20.1325,20.1466,20.1042,20.1113,148600.0
2013-01-18 12:30:00,28.49,28.57,28.46,28.55,97000.0,20.1184,20.1749,20.0972,20.1607,97000.0
2013-01-18 13:00:00,28.54,28.6,28.53,28.6,82900.0,20.1537,20.196,20.1466,20.196,82900.0
2013-01-18 13:30:00,28.6,28.6,28.58,28.58,76200.0,20.196,20.196,20.1819,20.1819,76200.0
2013-01-18 14:00:00,28.58,28.63,28.57,28.59,84000.0,20.1819,20.2172,20.1749,20.189,84000.0
2013-01-18 14:30:00,28.6,28.6,28.55,28.56,104400.0,20.196,20.196,20.1607,20.1678,104400.0
2013-01-18 15:00:00,28.56,28.59,28.55,28.57,142400.0,20.1678,20.189,20.1607,20.1749,142400.0
2013-01-18 15:30:00,28.57,28.66,28.57,28.65,555700.0,20.1749,20.2384,20.1749,20.2314,555700.0
2013-01-22 09:30:00,28.65,28.93,28.64,28.92,365900.0,20.2314,20.4291,20.2243,20.422,365900.0
2013-01-22 10:00:00,28.93,28.93,28.79,28.8,527400.0,20.4291,20.4291,20.3302,20.3373,527400.0
2013-01-22 10:30:00,28.8,28.93,28.77,28.89,257700.0,20.3373,20.4291,20.3161,20.4008,257700.0
2013-01-22 11:00:00,28.9,28.99,28.87,28.94,287300.0,20.4079,20.4714,20.3867,20.4361,287300.0
2013-01-22 11:30:00,28.95,28.96,28.89,28.96,217700.0,20.4432,20.4503,20.4008,20.4503,217700.0
2013-01-22 12:00:00,28.96,29.0,28.94,28.95,279600.0,20.4503,20.4785,20.4361,20.4432,279600.0
2013-01-22 12:30:00,28.95,29.03,28.94,29.02,214400.0,20.4432,20.4997,20.4361,20.4926,214400.0
2013-01-22 13:00:00,29.02,29.04,28.99,29.02,189600.0,20.4926,20.5068,20.4714,20.4926,189600.0
2013-01-22 13:30:00,29.01,29.04,28.96,28.96,229300.0,20.4856,20.5068,20.4503,20.4503,229300.0
2013-01-22 14:00:00,28.96,29.02,28.95,29.02,161500.0,20.4503,20.4926,20.4432,20.4926,161500.0
2013-01-22 14:30:00,29.02,29.07,29.02,29.04,181300.0,20.4926,20.5279,20.4926,20.5068,181300.0
2013-01-22 15:00:00,29.05,29.08,29.04,29.05,173100.0,20.5138,20.535,20.5068,20.5138,173100.0
2013-01-22 15:30:00,29.05,29.11,29.02,29.11,577300.0,20.5138,20.5562,20.4926,20.5562,577300.0
2013-01-23 09:30:00,28.94,29.1,28.8,28.85,236100.0,20.4361,20.5491,20.3373,20.3726,236100.0
2013-01-23 10:00:00,28.85,28.9,28.77,28.78,121300.0,20.3726,20.4079,20.3161,20.3232,121300.0
2013-01-23 10:30:00,28.77,28.77,28.7,28.7,120700.0,20.3161,20.3161,20.2667,20.2667,120700.0
2013-01-23 11:00:00,28.71,28.72,28.63,28.66,166300.0,20.2737,20.2808,20.2172,20.2384,166300.0
2013-01-23 11:30:00,28.65,28.71,28.63,28.68,101800.0,20.2314,20.2737,20.2172,20.2525,101800.0
2013-01-23 12:00:00,28.68,28.72,28.64,28.67,88500.0,20.2525,20.2808,20.2243,20.2455,88500.0
2013-01-23 12:30:00,28.67,28.75,28.67,28.75,73600.0,20.2455,20.302,20.2455,20.302,73600.0
2013-01-23 13:00:00,28.75,28.78,28.75,28.75,66800.0,20.302,20.3232,20.302,20.302,66800.0
2013-01-23 13:30:00,28.75,28.77,28.74,28.75,51200.0,20.302,20.3161,20.2949,20.302,51200.0
2013-01-23 14:00:00,28.75,28.76,28.72,28.74,38200.0,20.302,20.309,20.2808,20.2949,38200.0
2013-01-23 14:30:00,28.74,28.74,28.68,28.68,96400.0,20.2949,20.2949,20.2525,20.2525,96400.0
2013-01-23 15:00:00,28.69,28.71,28.67,28.68,114500.0,20.2596,20.2737,20.2455,20.2525,114500.0
2013-01-23 15:30:00,28.68,28.69,28.65,28.66,440700.0,20.2525,20.2596,20.2314,20.2384,440700.0
2013-01-24 09:30:00,28.69,28.93,28.69,28.8,315400.0,20.2596,20.4291,20.2596,20.3373,315400.0
2013-01-24 10:00:00,28.8,28.95,28.8,28.88,164100.0,20.3373,20.4432,20.3373,20.3938,164100.0
2013-01-24 10:30:00,28.88,28.99,28.86,28.99,209800.0,20.3938,20.4714,20.3796,20.4714,209800.0
2013-01-24 11:00:00,28.99,29.05,28.98,29.01,193400.0,20.4714,20.5138,20.4644,20.4856,193400.0
2013-01-24 11:30:00,29.02,29.04,28.99,29.01,134500.0,20.4926,20.5068,20.4714,20.4856,134500.0
2013-01-24 12:00:00,29.01,29.02,28.97,28.99,124300.0,20.4856,20.4926,20.4573,20.4714,124300.0
2013-01-24 12:30:00,28.98,29.02,28.94,28.98,184500.0,20.4644,20.4926,20.4361,20.4644,184500.0
2013-01-24 13:00:00,28.98,29.01,28.91,28.94,204500.0,20.4644,20.4856,20.415,20.4361,204500.0
2013-01-24 13:30:00,28.93,28.95,28.9,28.94,181800.0,20.4291,20.4432,20.4079,20.4361,181800.0
2013-01-24 14:00:00,28.94,29.0,28.92,29.0,221700.0,20.4361,20.4785,20.422,20.4785,221700.0
2013-01-24 14:30:00,29.0,29.01,28.96,28.99,198600.0,20.4785,20.4856,20.4503,20.4714,198600.0
2013-01-24 15:00:00,28.98,29.03,28.98,29.03,252200.0,20.4644,20.4997,20.4644,20.4997,252200.0
2013-01-24 15:30:00,29.04,29.08,28.99,29.02,511600.0,20.5068,20.535,20.4714,20.4926,511600.0
2013-01-25 09:30:00,29.08,29.19,28.99,29.02,195300.0,20.535,20.6127,20.4714,20.4926,195300.0
2013-01-25 10:00:00,29.03,29.03,28.79,28.81,275100.0,20.4997,20.4997,20.3302,20.3443,275100.0
2013-01-25 10:30:00,28.82,28.85,28.74,28.78,174800.0,20.3514,20.3726,20.2949,20.3232,174800.0
2013-01-25 11:00:00,28.78,28.81,28.71,28.72,140500.0,20.3232,20.3443,20.2737,20.2808,140500.0
2013-01-25 11:30:00,28.73,28.73,28.68,28.7,82600.0,20.2878,20.2878,20.2525,20.2667,82600.0
2013-01-25 12:00:00,28.69,28.79,28.69,28.75,144200.0,20.2596,20.3302,20.2596,20.302,144200.0
2013-01-25 12:30:00,28.75,28.79,28.74,28.77,205900.0,20.302,20.3302,20.2949,20.3161,205900.0
2013-01-25 13:00:00,28.78,28.82,28.77,28.78,73500.0,20.3232,20.3514,20.3161,20.3232,73500.0
2013-01-25 13:30:00,28.78,28.81,28.78,28.79,78200.0,20.3232,20.3443,20.3232,20.3302,78200.0
2013-01-25 14:00:00,28.79,28.8,28.74,28.74,82900.0,20.3302,20.3373,20.2949,20.2949,82900.0
2013-01-25 14:30:00,28.74,28.83,28.73,28.83,225000.0,20.2949,20.3585,20.2878,20.3585,225000.0
2013-01-25 15:00:00,28.83,28.89,28.82,28.88,226800.0,20.3585,20.4008,20.3514,20.3938,226800.0
2013-01-25 15:30:00,28.89,28.97,28.87,28.97,697000.0,20.4008,20.4573,20.3867,20.4573,697000.0
2013-01-28 09:30:00,28.93,28.93,28.19,28.27,932200.0,20.4291,20.4291,19.9065,19.963,932200.0
2013-01-28 10:00:00,28.27,28.51,28.22,28.51,693500.0,19.963,20.1325,19.9277,20.1325,693500.0
2013-01-28 10:30:00,28.51,28.59,28.44,28.56,331700.0,20.1325,20.189,20.0831,20.1678,331700.0
2013-01-28 11:00:00,28.56,28.63,28.5,28.63,205300.0,20.1678,20.2172,20.1254,20.2172,205300.0
2013-01-28 11:30:00,28.63,28.79,28.62,28.77,142100.0,20.2172,20.3302,20.2102,20.3161,142100.0
2013-01-28 12:00:00,28.78,28.8,28.65,28.66,166700.0,20.3232,20.3373,20.2314,20.2384,166700.0
2013-01-28 12:30:00,28.65,28.68,28.62,28.64,68500.0,20.2314,20.2525,20.2102,20.2243,68500.0
2013-01-28 13:00:00,28.64,28.65,28.59,28.64,63800.0,20.2243,20.2314,20.189,20.2243,63800.0
2013-01-28 13:30:00,28.63,28.69,28.63,28.69,65500.0,20.2172,20.2596,20.2172,20.2596,65500.0
2013-01-28 14:00:00,28.68,28.71,28.66,28.71,102700.0,20.2525,20.2737,20.2384,20.2737,102700.0
2013-01-28 14:30:00,28.7,28.71,28.66,28.67,124200.0,20.2667,20.2737,20.2384,20.2455,124200.0
2013-01-28 15:00:00,28.67,28.71,28.62,28.66,293200.0,20.2455,20.2737,20.2102,20.2384,293200.0
2013-01-28 15:30:00,28.65,28.67,28.61,28.65,628400.0,20.2314,20.2455,20.2031,20.2314,628400.0
2013-01-29 09:30:00,28.65,28.74,28.43,28.74,367200.0,20.2314,20.2949,20.076,20.2949,367200.0
2013-01-29 10:00:00,28.74,28.83,28.71,28.77,300100.0,20.2949,20.3585,20.2737,20.3161,300100.0
2013-01-29 10:30:00,28.77,28.81,28.71,28.76,256700.0,20.3161,20.3443,20.2737,20.309,256700.0
2013-01-29 11:00:00,28.75,28.75,28.59,28.64,283800.0,20.302,20.302,20.189,20.2243,283800.0
2013-01-29 11:30:00,28.64,28.68,28.58,28.61,302900.0,20.2243,20.2525,20.1819,20.2031,302900.0
2013-01-29 12:00:00,28.61,28.63,28.58,28.62,163700.0,20.2031,20.2172,20.1819,20.2102,163700.0
2013-01-29 12:30:00,28.62,28.65,28.61,28.63,100300.0,20.2102,20.2314,20.2031,20.2172,100300.0
2013-01-29 13:00:00,28.64,28.7,28.62,28.69,166600.0,20.2243,20.2667,20.2102,20.2596,166600.0
2013-01-29 13:30:00,28.68,28.7,28.66,28.67,120500.0,20.2525,20.2667,20.2384,20.2455,120500.0
2013-01-29 14:00:00,28.66,28.69,28.66,28.66,129000.0,20.2384,20.2596,20.2384,20.2384,129000.0
2013-01-29 14:30:00,28.66,28.69,28.62,28.62,183200.0,20.2384,20.2596,20.2102,20.2102,183200.0
2013-01-29 15:00:00,28.62,28.63,28.58,28.59,534600.0,20.2102,20.2172,20.1819,20.189,534600.0
2013-01-29 15:30:00,28.59,28.62,28.57,28.61,1054300.0,20.189,20.2102,20.1749,20.2031,1054300.0
2013-01-30 09:30:00,28.74,28.74,28.5,28.62,382200.0,20.2949,20.2949,20.1254,20.2102,382200.0
2013-01-30 10:00:00,28.63,28.65,28.51,28.52,158800.0,20.2172,20.2314,20.1325,20.1396,158800.0
2013-01-30 10:30:00,28.53,28.92,28.52,28.68,1761600.0,20.1466,20.422,20.1396,20.2525,1761600.0
2013-01-30 11:00:00,28.69,28.73,28.65,28.67,212000.0,20.2596,20.2878,20.2314,20.2455,212000.0
2013-01-30 11:30:00,28.67,28.73,28.64,28.65,421900.0,20.2455,20.2878,20.2243,20.2314,421900.0
2013-01-30 12:00:00,28.66,28.67,28.56,28.62,259800.0,20.2384,20.2455,20.1678,20.2102,259800.0
2013-01-30 12:30:00,28.62,28.78,28.61,28.77,284700.0,20.2102,20.3232,20.2031,20.3161,284700.0
2013-01-30 13:00:00,28.77,28.94,28.77,28.82,254900.0,20.3161,20.4361,20.3161,20.3514,254900.0
2013-01-30 13:30:00,28.83,28.87,28.8,28.86,103000.0,20.3585,20.3867,20.3373,20.3796,103000.0
2013-01-30 14:00:00,28.86,28.87,28.76,28.79,249500.0,20.3796,20.3867,20.309,20.3302,249500.0
2013-01-30 14:30:00,28.79,28.81,28.7,28.78,221700.0,20.3302,20.3443,20.2667,20.3232,221700.0
2013-01-30 15:00:00,28.78,28.78,28.63,28.66,263000.0,20.3232,20.3232,20.2172,20.2384,263000.0
2013-01-30 15:30:00,28.66,28.75,28.64,28.68,633700.0,20.2384,20.302,20.2243,20.2525,633700.0
2013-01-31 09:30:00,28.62,28.7,28.51,28.58,263000.0,20.2102,20.2667,20.1325,20.1819,263000.0
2013-01-31 10:00:00,28.58,28.58,28.44,28.44,320800.0,20.1819,20.1819,20.0831,20.0831,320800.0
2013-01-31 10:30:00,28.45,28.68,28.44,28.68,235400.0,20.0901,20.2525,20.0831,20.2525,235400.0
2013-01-31 11:00:00,28.67,28.7,28.6,28.63,312200.0,20.2455,20.2667,20.196,20.2172,312200.0
2013-01-31 11:30:00,28.63,28.68,28.59,28.67,240100.0,20.2172,20.2525,20.189,20.2455,240100.0
2013-01-31 12:00:00,28.67,28.68,28.65,28.67,169000.0,20.2455,20.2525,20.2314,20.2455,169000.0
2013-01-31 12:30:00,28.67,28.75,28.65,28.72,300700.0,20.2455,20.302,20.2314,20.2808,300700.0
2013-01-31 13:00:00,28.72,28.73,28.65,28.65,82900.0,20.2808,20.2878,20.2314,20.2314,82900.0
2013-01-31 13:30:00,28.66,28.79,28.65,28.66,451600.0,20.2384,20.3302,20.2314,20.2384,451600.0
2013-01-31 14:00:00,28.66,28.67,28.58,28.62,422000.0,20.2384,20.2455,20.1819,20.2102,422000.0
2013-01-31 14:30:00,28.62,28.67,28.6,28.62,311400.0,20.2102,20.2455,20.196,20.2102,311400.0
2013-01-31 15:00:00,28.61,28.66,28.57,28.62,421200.0,20.2031,20.2384,20.1749,20.2102,421200.0
2013-01-31 15:30:00,28.61,28.67,28.52,28.54,832700.0,20.2031,20.2455,20.1396,20.1537,832700.0
2013-02-01 09:30:00,28.8,28.97,28.64,28.69,281000.0,20.3373,20.4573,20.2243,20.2596,281000.0
2013-02-01 10:00:00,28.7,28.84,28.69,28.75,198800.0,20.2667,20.3655,20.2596,20.302,198800.0
2013-02-01 10:30:00,28.75,28.82,28.72,28.77,181600.0,20.302,20.3514,20.2808,20.3161,181600.0
2013-02-01 11:00:00,28.77,28.79,28.65,28.65,178500.0,20.3161,20.3302,20.2314,20.2314,178500.0
2013-02-01 11:30:00,28.66,28.68,28.56,28.59,197200.0,20.2384,20.2525,20.1678,20.189,197200.0
2013-02-01 12:00:00,28.6,28.6,28.49,28.51,264600.0,20.196,20.196,20.1184,20.1325,264600.0
2013-02-01 12:30:00,28.5,28.58,28.46,28.56,414200.0,20.1254,20.1819,20.0972,20.1678,414200.0
2013-02-01 13:00:00,28.56,28.57,28.53,28.53,398000.0,20.1678,20.1749,20.1466,20.1466,398000.0
2013-02-01 13:30:00,28.54,28.64,28.53,28.63,464400.0,20.1537,20.2243,20.1466,20.2172,464400.0
2013-02-01 14:00:00,28.63,28.64,28.59,28.62,275600.0,20.2172,20.2243,20.189,20.2102,275600.0
2013-02-01 14:30:00,28.63,28.63,28.59,28.6,186900.0,20.2172,20.2172,20.189,20.196,186900.0
2013-02-01 15:00:00,28.6,28.64,28.56,28.6,504100.0,20.196,20.2243,20.1678,20.196,504100.0
2013-02-01 15:30:00,28.61,28.68,28.6,28.67,889900.0,20.2031,20.2525,20.196,20.2455,889900.0
2013-02-04 09:30:00,28.58,28.64,28.44,28.54,410300.0,20.1819,20.2243,20.0831,20.1537,410300.0
2013-02-04 10:00:00,28.53,28.58,28.46,28.5,604600.0,20.1466,20.1819,20.0972,20.1254,604600.0
2013-02-04 10:30:00,28.5,28.54,28.46,28.49,814000.0,20.1254,20.1537,20.0972,20.1184,814000.0
2013-02-04 11:00:00,28.5,28.52,28.46,28.5,512600.0,20.1254,20.1396,20.0972,20.1254,512600.0
2013-02-04 11:30:00,28.49,28.55,28.49,28.51,425400.0,20.1184,20.1607,20.1184,20.1325,425400.0
2013-02-04 12:00:00,28.51,28.53,28.46,28.5,479500.0,20.1325,20.1466,20.0972,20.1254,479500.0
2013-02-04 12:30:00,28.5,28.52,28.46,28.47,507800.0,20.1254,20.1396,20.0972,20.1042,507800.0
2013-02-04 13:00:00,28.47,28.47,28.44,28.44,261500.0,20.1042,20.1042,20.0831,20.0831,261500.0
2013-02-04 13:30:00,28.45,28.46,28.36,28.41,387700.0,20.0901,20.0972,20.0266,20.0619,387700.0
2013-02-04 14:00:00,28.4,28.41,28.38,28.38,469700.0,20.0548,20.0619,20.0407,20.0407,469700.0
2013-02-04 14:30:00,28.39,28.49,28.38,28.46,455800.0,20.0478,20.1184,20.0407,20.0972,455800.0
2013-02-04 15:00:00,28.46,28.47,28.39,28.45,476400.0,20.0972,20.1042,20.0478,20.0901,476400.0
2013-02-04 15:30:00,28.45,28.48,28.31,28.44,1166500.0,20.0901,20.1113,19.9913,20.0831,1166500.0
2013-02-05 09:30:00,29.14,29.78,28.88,29.51,1692500.0,20.5774,21.0293,20.3938,20.8386,1692500.0
2013-02-05 10:00:00,29.51,29.85,29.45,29.71,1143200.0,20.8386,21.0787,20.7963,20.9799,1143200.0
2013-02-05 10:30:00,29.71,29.92,29.6,29.62,797000.0,20.9799,21.1282,20.9022,20.9163,797000.0
2013-02-05 11:00:00,29.63,29.68,29.37,29.41,596900.0,20.9234,20.9587,20.7398,20.768,596900.0
2013-02-05 11:30:00,29.4,29.54,29.3,29.51,519800.0,20.761,20.8598,20.6904,20.8386,519800.0
2013-02-05 12:00:00,29.51,29.51,29.3,29.31,467700.0,20.8386,20.8386,20.6904,20.6974,467700.0
2013-02-05 12:30:00,29.31,29.39,29.18,29.28,351400.0,20.6974,20.7539,20.6056,20.6762,351400.0
2013-02-05 13:00:00,29.27,29.46,29.24,29.38,261300.0,20.6692,20.8033,20.648,20.7468,261300.0
2013-02-05 13:30:00,29.38,29.47,29.34,29.42,242300.0,20.7468,20.8104,20.7186,20.7751,242300.0
2013-02-05 14:00:00,29.43,29.48,29.36,29.42,259000.0,20.7822,20.8175,20.7327,20.7751,259000.0
2013-02-05 14:30:00,29.41,29.42,29.35,29.39,268300.0,20.768,20.7751,20.7257,20.7539,268300.0
2013-02-05 15:00:00,29.39,29.5,29.38,29.44,410600.0,20.7539,20.8316,20.7468,20.7892,410600.0
2013-02-05 15:30:00,29.44,29.48,29.36,29.37,1194000.0,20.7892,20.8175,20.7327,20.7398,1194000.0
2013-02-06 09:30:00,29.35,29.88,29.27,29.87,680200.0,20.7257,21.0999,20.6692,21.0929,680200.0
2013-02-06 10:00:00,29.88,29.95,29.83,29.93,547500.0,21.0999,21.1494,21.0646,21.1352,547500.0
2013-02-06 10:30:00,29.93,29.94,29.85,29.93,389800.0,21.1352,21.1423,21.0787,21.1352,389800.0
2013-02-06 11:00:00,29.93,29.95,29.87,29.95,474500.0,21.1352,21.1494,21.0929,21.1494,474500.0
2013-02-06 11:30:00,29.95,29.99,29.92,29.99,213100.0,21.1494,21.1776,21.1282,21.1776,213100.0
2013-02-06 12:00:00,29.98,29.99,29.94,29.94,267800.0,21.1705,21.1776,21.1423,21.1423,267800.0
2013-02-06 12:30:00,29.94,29.99,29.94,29.96,318100.0,21.1423,21.1776,21.1423,21.1564,318100.0
2013-02-06 13:00:00,29.96,29.99,29.94,29.95,304600.0,21.1564,21.1776,21.1423,21.1494,304600.0
2013-02-06 13:30:00,29.95,29.98,29.91,29.98,381500.0,21.1494,21.1705,21.1211,21.1705,381500.0
2013-02-06 14:00:00,29.98,29.99,29.96,29.98,149800.0,21.1705,21.1776,21.1564,21.1705,149800.0
2013-02-06 14:30:00,29.98,30.16,29.97,30.16,686300.0,21.1705,21.2976,21.1635,21.2976,686300.0
2013-02-06 15:00:00,30.16,30.23,30.09,30.22,846600.0,21.2976,21.3471,21.2482,21.34,846600.0
2013-02-06 15:30:00,30.22,30.45,30.16,30.37,1984600.0,21.34,21.5024,21.2976,21.4459,1984600.0
2013-02-07 09:30:00,30.31,30.84,30.25,30.47,1232400.0,21.4036,21.7778,21.3612,21.5166,1232400.0
2013-02-07 10:00:00,30.48,30.55,30.32,30.37,752400.0,21.5236,21.573,21.4106,21.4459,752400.0
2013-02-07 10:30:00,30.37,30.38,30.18,30.3,622800.0,21.4459,21.453,21.3118,21.3965,622800.0
2013-02-07 11:00:00,30.3,30.31,30.15,30.19,693900.0,21.3965,21.4036,21.2906,21.3188,693900.0
2013-02-07 11:30:00,30.19,30.29,30.14,30.27,641200.0,21.3188,21.3894,21.2835,21.3753,641200.0
2013-02-07 12:00:00,30.27,30.3,30.19,30.25,472200.0,21.3753,21.3965,21.3188,21.3612,472200.0
2013-02-07 12:30:00,30.25,30.29,30.21,30.26,326700.0,21.3612,21.3894,21.333,21.3683,326700.0
2013-02-07 13:00:00,30.26,30.29,30.21,30.23,310400.0,21.3683,21.3894,21.333,21.3471,310400.0
2013-02-07 13:30:00,30.22,30.3,30.22,30.23,386700.0,21.34,21.3965,21.34,21.3471,386700.0
2013-02-07 14:00:00,30.23,30.26,30.14,30.17,293000.0,21.3471,21.3683,21.2835,21.3047,293000.0
2013-02-07 14:30:00,30.17,30.21,30.1,30.21,202700.0,21.3047,21.333,21.2553,21.333,202700.0
2013-02-07 15:00:00,30.2,30.32,30.19,30.3,337800.0,21.3259,21.4106,21.3188,21.3965,337800.0
2013-02-07 15:30:00,30.29,30.31,30.23,30.28,789600.0,21.3894,21.4036,21.3471,21.3824,789600.0
2013-02-08 09:30:00,30.31,30.48,30.26,30.45,337400.0,21.4036,21.5236,21.3683,21.5024,337400.0
2013-02-08 10:00:00,30.45,30.48,30.2,30.22,341100.0,21.5024,21.5236,21.3259,21.34,341100.0
2013-02-08 10:30:00,30.22,30.35,30.21,30.33,473000.0,21.34,21.4318,21.333,21.4177,473000.0
2013-02-08 11:00:00,30.33,30.4,30.31,30.32,297900.0,21.4177,21.4671,21.4036,21.4106,297900.0
2013-02-08 11:30:00,30.32,30.34,30.18,30.21,265300.0,21.4106,21.4248,21.3118,21.333,265300.0
2013-02-08 12:00:00,30.22,30.3,30.19,30.26,184200.0,21.34,21.3965,21.3188,21.3683,184200.0
2013-02-08 12:30:00,30.26,30.29,30.2,30.22,246100.0,21.3683,21.3894,21.3259,21.34,246100.0
2013-02-08 13:00:00,30.22,30.24,30.19,30.2,172700.0,21.34,21.3541,21.3188,21.3259,172700.0
2013-02-08 13:30:00,30.2,30.22,30.17,30.21,148400.0,21.3259,21.34,21.3047,21.333,148400.0
2013-02-08 14:00:00,30.21,30.22,30.16,30.2,203100.0,21.333,21.34,21.2976,21.3259,203100.0
2013-02-08 14:30:00,30.19,30.23,30.16,30.2,238200.0,21.3188,21.3471,21.2976,21.3259,238200.0
2013-02-08 15:00:00,30.19,30.21,30.16,30.2,340600.0,21.3188,21.333,21.2976,21.3259,340600.0
2013-02-08 15:30:00,30.2,30.26,30.17,30.21,1206900.0,21.3259,21.3683,21.3047,21.333,1206900.0
2013-02-11 09:30:00,30.3,30.42,30.22,30.41,459200.0,21.3965,21.4812,21.34,21.4742,459200.0
2013-02-11 10:00:00,30.42,30.42,30.26,30.36,467400.0,21.4812,21.4812,21.3683,21.4389,467400.0
2013-02-11 10:30:00,30.36,30.45,30.33,30.4,289000.0,21.4389,21.5024,21.4177,21.4671,289000.0
2013-02-11 11:00:00,30.41,30.42,30.34,30.35,289700.0,21.4742,21.4812,21.4248,21.4318,289700.0
2013-02-11 11:30:00,30.35,30.38,30.31,30.31,146200.0,21.4318,21.453,21.4036,21.4036,146200.0
2013-02-11 12:00:00,30.32,30.36,30.3,30.3,244400.0,21.4106,21.4389,21.3965,21.3965,244400.0
2013-02-11 12:30:00,30.3,30.31,30.22,30.26,216700.0,21.3965,21.4036,21.34,21.3683,216700.0
2013-02-11 13:00:00,30.26,30.33,30.22,30.22,369400.0,21.3683,21.4177,21.34,21.34,369400.0
2013-02-11 13:30:00,30.23,30.25,30.18,30.2,218200.0,21.3471,21.3612,21.3118,21.3259,218200.0
2013-02-11 14:00:00,30.2,30.21,30.13,30.19,341400.0,21.3259,21.333,21.2765,21.3188,341400.0
2013-02-11 14:30:00,30.19,30.26,30.16,30.24,243900.0,21.3188,21.3683,21.2976,21.3541,243900.0
2013-02-11 15:00:00,30.24,30.29,30.21,30.21,359400.0,21.3541,21.3894,21.333,21.333,359400.0
2013-02-11 15:30:00,30.22,30.3,30.21,30.28,419300.0,21.34,21.3965,21.333,21.3824,419300.0
2013-02-12 09:30:00,30.22,30.4,30.08,30.24,292300.0,21.34,21.4671,21.2412,21.3541,292300.0
2013-02-12 10:00:00,30.24,30.38,30.24,30.32,197300.0,21.3541,21.453,21.3541,21.4106,197300.0
2013-02-12 10:30:00,30.32,30.34,30.28,30.31,183800.0,21.4106,21.4248,21.3824,21.4036,183800.0
2013-02-12 11:00:00,30.31,30.32,30.26,30.29,161800.0,21.4036,21.4106,21.3683,21.3894,161800.0
2013-02-12 11:30:00,30.29,30.44,30.27,30.43,226500.0,21.3894,21.4954,21.3753,21.4883,226500.0
2013-02-12 12:00:00,30.43,30.44,30.36,30.41,653500.0,21.4883,21.4954,21.4389,21.4742,653500.0
2013-02-12 12:30:00,30.41,30.53,30.39,30.53,325300.0,21.4742,21.5589,21.4601,21.5589,325300.0
2013-02-12 13:00:00,30.53,30.59,30.5,30.54,277300.0,21.5589,21.6013,21.5377,21.566,277300.0
2013-02-12 13:30:00,30.53,30.67,30.53,30.63,280600.0,21.5589,21.6578,21.5589,21.6295,280600.0
2013-02-12 14:00:00,30.63,30.67,30.59,30.64,400000.0,21.6295,21.6578,21.6013,21.6366,400000.0
2013-02-12 14:30:00,30.64,30.79,30.63,30.75,525800.0,21.6366,21.7425,21.6295,21.7143,525800.0
2013-02-12 15:00:00,30.75,30.77,30.71,30.77,461800.0,21.7143,21.7284,21.686,21.7284,461800.0
2013-02-12 15:30:00,30.77,30.83,30.75,30.82,1116500.0,21.7284,21.7708,21.7143,21.7637,1116500.0
2013-02-13 09:30:00,30.91,30.92,30.71,30.82,329000.0,21.8273,21.8343,21.686,21.7637,329000.0
2013-02-13 10:00:00,30.81,31.0,30.66,30.76,986600.0,21.7566,21.8908,21.6507,21.7213,986600.0
2013-02-13 10:30:00,30.76,30.91,30.7,30.89,548900.0,21.7213,21.8273,21.679,21.8131,548900.0
2013-02-13 11:00:00,30.89,30.98,30.82,30.82,522200.0,21.8131,21.8767,21.7637,21.7637,522200.0
2013-02-13 11:30:00,30.82,30.92,30.8,30.91,284800.0,21.7637,21.8343,21.7496,21.8273,284800.0
2013-02-13 12:00:00,30.92,30.97,30.84,30.86,251800.0,21.8343,21.8696,21.7778,21.792,251800.0
2013-02-13 12:30:00,30.87,30.95,30.85,30.89,207600.0,21.799,21.8555,21.7849,21.8131,207600.0
2013-02-13 13:00:00,30.87,30.93,30.84,30.86,194000.0,21.799,21.8414,21.7778,21.792,194000.0
2013-02-13 13:30:00,30.86,30.9,30.86,30.88,147700.0,21.792,21.8202,21.792,21.8061,147700.0
2013-02-13 14:00:00,30.88,30.91,30.84,30.87,500000.0,21.8061,21.8273,21.7778,21.799,500000.0
2013-02-13 14:30:00,30.88,30.92,30.84,30.9,281400.0,21.8061,21.8343,21.7778,21.8202,281400.0
2013-02-13 15:00:00,30.91,30.97,30.87,30.94,331000.0,21.8273,21.8696,21.799,21.8485,331000.0
2013-02-13 15:30:00,30.93,31.16,30.92,31.15,1875100.0,21.8414,22.0038,21.8343,21.9967,1875100.0
2013-02-14 09:30:00,31.03,31.2,30.96,31.0,426900.0,21.912,22.0321,21.8626,21.8908,426900.0
2013-02-14 10:00:00,31.0,31.17,30.99,31.14,376500.0,21.8908,22.0109,21.8838,21.9897,376500.0
2013-02-14 10:30:00,31.13,31.27,31.08,31.1,309300.0,21.9826,22.0815,21.9473,21.9614,309300.0
2013-02-14 11:00:00,31.1,31.14,31.08,31.1,269600.0,21.9614,21.9897,21.9473,21.9614,269600.0
2013-02-14 11:30:00,31.09,31.14,31.08,31.11,256200.0,21.9544,21.9897,21.9473,21.9685,256200.0
2013-02-14 12:00:00,31.11,31.13,31.04,31.1,225300.0,21.9685,21.9826,21.9191,21.9614,225300.0
2013-02-14 12:30:00,31.09,31.13,31.08,31.13,470800.0,21.9544,21.9826,21.9473,21.9826,470800.0
2013-02-14 13:00:00,31.14,31.15,31.1,31.1,507600.0,21.9897,21.9967,21.9614,21.9614,507600.0
2013-02-14 13:30:00,31.11,31.21,31.1,31.16,238800.0,21.9685,22.0391,21.9614,22.0038,238800.0
2013-02-14 14:00:00,31.17,31.32,31.16,31.32,470900.0,22.0109,22.1168,22.0038,22.1168,470900.0
2013-02-14 14:30:00,31.31,31.5,31.29,31.43,706500.0,22.1097,22.2439,22.0956,22.1945,706500.0
2013-02-14 15:00:00,31.42,31.54,31.4,31.5,742700.0,22.1874,22.2721,22.1733,22.2439,742700.0
2013-02-14 15:30:00,31.5,31.52,31.4,31.41,1274900.0,22.2439,22.258,22.1733,22.1803,1274900.0
2013-02-15 09:30:00,31.72,32.3,31.72,32.16,2303400.0,22.5299,22.9419,22.5299,22.8424,2303400.0
2013-02-15 10:00:00,32.16,32.18,31.86,32.06,991600.0,22.8424,22.8566,22.6294,22.7714,991600.0
2013-02-15 10:30:00,32.06,32.09,31.93,32.08,824700.0,22.7714,22.7927,22.6791,22.7856,824700.0
2013-02-15 11:00:00,32.08,32.08,31.93,31.99,501400.0,22.7856,22.7856,22.6791,22.7217,501400.0
2013-02-15 11:30:00,31.99,32.05,31.98,32.04,519200.0,22.7217,22.7643,22.7146,22.7572,519200.0
2013-02-15 12:00:00,32.05,32.09,32.02,32.03,663400.0,22.7643,22.7927,22.743,22.7501,663400.0
2013-02-15 12:30:00,32.03,32.04,31.95,31.98,672500.0,22.7501,22.7572,22.6933,22.7146,672500.0
2013-02-15 13:00:00,31.98,32.07,31.95,32.04,391500.0,22.7146,22.7785,22.6933,22.7572,391500.0
2013-02-15 13:30:00,32.05,32.18,32.0,32.03,497400.0,22.7643,22.8566,22.7288,22.7501,497400.0
2013-02-15 14:00:00,32.04,32.22,32.0,32.22,2607300.0,22.7572,22.8851,22.7288,22.8851,2607300.0
2013-02-15 14:30:00,32.21,32.33,32.16,32.31,1182900.0,22.878,22.9632,22.8424,22.949,1182900.0
2013-02-15 15:00:00,32.32,32.5,32.29,32.44,1440600.0,22.9561,23.0839,22.9348,23.0413,1440600.0
2013-02-15 15:30:00,32.44,32.57,32.36,32.55,2557100.0,23.0413,23.1337,22.9845,23.1194,2557100.0
2013-02-19 09:30:00,32.58,32.75,32.51,32.72,669100.0,23.1408,23.2615,23.091,23.2402,669100.0
2013-02-19 10:00:00,32.72,32.86,32.68,32.78,603300.0,23.2402,23.3396,23.2118,23.2828,603300.0
2013-02-19 10:30:00,32.77,32.84,32.7,32.83,515400.0,23.2757,23.3254,23.226,23.3183,515400.0
2013-02-19 11:00:00,32.84,32.87,32.72,32.85,528800.0,23.3254,23.3467,23.2402,23.3325,528800.0
2013-02-19 11:30:00,32.85,32.89,32.8,32.87,352900.0,23.3325,23.3609,23.297,23.3467,352900.0
2013-02-19 12:00:00,32.87,32.94,32.8,32.94,278500.0,23.3467,23.3965,23.297,23.3965,278500.0
2013-02-19 12:30:00,32.93,32.95,32.88,32.89,520100.0,23.3894,23.4036,23.3538,23.3609,520100.0
2013-02-19 13:00:00,32.89,32.92,32.85,32.88,396800.0,23.3609,23.3822,23.3325,23.3538,396800.0
2013-02-19 13:30:00,32.89,32.9,32.84,32.9,238200.0,23.3609,23.368,23.3254,23.368,238200.0
2013-02-19 14:00:00,32.9,32.95,32.87,32.89,321000.0,23.368,23.4036,23.3467,23.3609,321000.0
2013-02-19 14:30:00,32.89,32.95,32.88,32.93,360100.0,23.3609,23.4036,23.3538,23.3894,360100.0
2013-02-19 15:00:00,32.94,32.98,32.93,32.98,344400.0,23.3965,23.4249,23.3894,23.4249,344400.0
2013-02-19 15:30:00,32.98,33.1,32.97,33.09,1671900.0,23.4249,23.5101,23.4178,23.503,1671900.0
2013-02-20 09:30:00,33.09,33.09,32.56,32.57,763800.0,23.503,23.503,23.1266,23.1337,763800.0
2013-02-20 10:00:00,32.57,32.78,32.44,32.61,708300.0,23.1337,23.2828,23.0413,23.1621,708300.0
2013-02-20 10:30:00,32.61,32.66,32.55,32.59,552400.0,23.1621,23.1976,23.1194,23.1479,552400.0
2013-02-20 11:00:00,32.59,32.75,32.58,32.69,771600.0,23.1479,23.2615,23.1408,23.2189,771600.0
2013-02-20 11:30:00,32.69,32.73,32.62,32.67,538600.0,23.2189,23.2473,23.1692,23.2047,538600.0
2013-02-20 12:00:00,32.67,32.72,32.57,32.71,368400.0,23.2047,23.2402,23.1337,23.2331,368400.0
2013-02-20 12:30:00,32.71,32.71,32.58,32.58,503300.0,23.2331,23.2331,23.1408,23.1408,503300.0
2013-02-20 13:00:00,32.59,32.62,32.56,32.58,190200.0,23.1479,23.1692,23.1266,23.1408,190200.0
2013-02-20 13:30:00,32.57,32.61,32.51,32.6,294200.0,23.1337,23.1621,23.091,23.155,294200.0
2013-02-20 14:00:00,32.6,32.75,32.57,32.68,466700.0,23.155,23.2615,23.1337,23.2118,466700.0
2013-02-20 14:30:00,32.67,32.69,32.5,32.57,298000.0,23.2047,23.2189,23.0839,23.1337,298000.0
2013-02-20 15:00:00,32.57,32.58,32.43,32.46,456400.0,23.1337,23.1408,23.0342,23.0555,456400.0
2013-02-20 15:30:00,32.46,32.56,32.44,32.5,1291800.0,23.0555,23.1266,23.0413,23.0839,1291800.0
2013-02-21 09:30:00,32.32,32.43,32.04,32.17,809300.0,22.9561,23.0342,22.7572,22.8495,809300.0
2013-02-21 10:00:00,32.16,32.29,32.06,32.27,612800.0,22.8424,22.9348,22.7714,22.9206,612800.0
2013-02-21 10:30:00,32.28,32.32,32.13,32.14,461700.0,22.9277,22.9561,22.8211,22.8282,461700.0
2013-02-21 11:00:00,32.14,32.15,32.01,32.1,591200.0,22.8282,22.8353,22.7359,22.7998,591200.0
2013-02-21 11:30:00,32.11,32.11,31.98,32.09,427000.0,22.8069,22.8069,22.7146,22.7927,427000.0
2013-02-21 12:00:00,32.09,32.23,32.07,32.17,325700.0,22.7927,22.8922,22.7785,22.8495,325700.0
2013-02-21 12:30:00,32.18,32.18,32.02,32.16,199900.0,22.8566,22.8566,22.743,22.8424,199900.0
2013-02-21 13:00:00,32.15,32.19,32.12,32.17,201200.0,22.8353,22.8637,22.814,22.8495,201200.0
2013-02-21 13:30:00,32.17,32.2,32.11,32.19,214400.0,22.8495,22.8709,22.8069,22.8637,214400.0
2013-02-21 14:00:00,32.2,32.2,32.09,32.09,244100.0,22.8709,22.8709,22.7927,22.7927,244100.0
2013-02-21 14:30:00,32.1,32.16,32.08,32.14,276700.0,22.7998,22.8424,22.7856,22.8282,276700.0
2013-02-21 15:00:00,32.13,32.21,32.12,32.16,594100.0,22.8211,22.878,22.814,22.8424,594100.0
2013-02-21 15:30:00,32.15,32.2,32.09,32.12,1080700.0,22.8353,22.8709,22.7927,22.814,1080700.0
2013-02-22 09:30:00,32.4,32.46,32.13,32.21,474500.0,23.0129,23.0555,22.8211,22.878,474500.0
2013-02-22 10:00:00,32.2,32.25,32.05,32.2,316500.0,22.8709,22.9064,22.7643,22.8709,316500.0
2013-02-22 10:30:00,32.2,32.22,32.14,32.15,381500.0,22.8709,22.8851,22.8282,22.8353,381500.0
2013-02-22 11:00:00,32.14,32.19,32.07,32.16,271200.0,22.8282,22.8637,22.7785,22.8424,271200.0
2013-02-22 11:30:00,32.16,32.2,32.1,32.14,242200.0,22.8424,22.8709,22.7998,22.8282,242200.0
2013-02-22 12:00:00,32.14,32.17,32.1,32.13,235200.0,22.8282,22.8495,22.7998,22.8211,235200.0
2013-02-22 12:30:00,32.13,32.27,32.13,32.22,143700.0,22.8211,22.9206,22.8211,22.8851,143700.0
2013-02-22 13:00:00,32.22,32.23,32.13,32.16,230200.0,22.8851,22.8922,22.8211,22.8424,230200.0
2013-02-22 13:30:00,32.15,32.2,32.13,32.15,321800.0,22.8353,22.8709,22.8211,22.8353,321800.0
2013-02-22 14:00:00,32.15,32.15,32.07,32.09,285600.0,22.8353,22.8353,22.7785,22.7927,285600.0
2013-02-22 14:30:00,32.09,32.12,32.08,32.1,244300.0,22.7927,22.814,22.7856,22.7998,244300.0
2013-02-22 15:00:00,32.1,32.15,32.04,32.07,600500.0,22.7998,22.8353,22.7572,22.7785,600500.0
2013-02-22 15:30:00,32.07,32.12,32.05,32.11,709800.0,22.7785,22.814,22.7643,22.8069,709800.0
2013-02-25 09:30:00,32.28,32.37,31.95,32.37,524400.0,22.9277,22.9916,22.6933,22.9916,524400.0
2013-02-25 10:00:00,32.37,32.43,32.19,32.21,260100.0,22.9916,23.0342,22.8637,22.878,260100.0
2013-02-25 10:30:00,32.22,32.37,32.2,32.28,459400.0,22.8851,22.9916,22.8709,22.9277,459400.0
2013-02-25 11:00:00,32.28,32.31,32.18,32.24,460200.0,22.9277,22.949,22.8566,22.8993,460200.0
2013-02-25 11:30:00,32.23,32.28,32.08,32.14,301600.0,22.8922,22.9277,22.7856,22.8282,301600.0
2013-02-25 12:00:00,32.14,32.15,32.06,32.12,231300.0,22.8282,22.8353,22.7714,22.814,231300.0
2013-02-25 12:30:00,32.12,32.24,32.09,32.17,249500.0,22.814,22.8993,22.7927,22.8495,249500.0
2013-02-25 13:00:00,32.18,32.18,32.07,32.11,228200.0,22.8566,22.8566,22.7785,22.8069,228200.0
2013-02-25 13:30:00,32.1,32.11,31.97,32.01,361800.0,22.7998,22.8069,22.7075,22.7359,361800.0
2013-02-25 14:00:00,32.01,32.12,31.96,32.09,267600.0,22.7359,22.814,22.7004,22.7927,267600.0
2013-02-25 14:30:00,32.1,32.13,32.05,32.13,244400.0,22.7998,22.8211,22.7643,22.8211,244400.0
2013-02-25 15:00:00,32.12,32.14,31.96,31.99,470900.0,22.814,22.8282,22.7004,22.7217,470900.0
2013-02-25 15:30:00,31.99,32.1,31.7,31.71,1022600.0,22.7217,22.7998,22.5157,22.5228,1022600.0
2013-02-26 09:30:00,31.66,31.71,31.21,31.7,546100.0,22.4873,22.5228,22.1677,22.5157,546100.0
2013-02-26 10:00:00,31.68,31.73,31.56,31.57,375200.0,22.5015,22.537,22.4163,22.4234,375200.0
2013-02-26 10:30:00,31.56,31.65,31.45,31.57,374800.0,22.4163,22.4802,22.3381,22.4234,374800.0
2013-02-26 11:00:00,31.58,31.59,31.42,31.44,307500.0,22.4305,22.4376,22.3168,22.331,307500.0
2013-02-26 11:30:00,31.45,31.53,31.39,31.52,309900.0,22.3381,22.395,22.2955,22.3879,309900.0
2013-02-26 12:00:00,31.51,31.64,31.48,31.6,273600.0,22.3808,22.4731,22.3595,22.4447,273600.0
2013-02-26 12:30:00,31.6,31.64,31.54,31.62,231600.0,22.4447,22.4731,22.4021,22.4589,231600.0
2013-02-26 13:00:00,31.62,31.65,31.56,31.59,198900.0,22.4589,22.4802,22.4163,22.4376,198900.0
2013-02-26 13:30:00,31.59,31.67,31.58,31.64,206800.0,22.4376,22.4944,22.4305,22.4731,206800.0
2013-02-26 14:00:00,31.64,31.81,31.64,31.81,200900.0,22.4731,22.5938,22.4731,22.5938,200900.0
2013-02-26 14:30:00,31.8,31.83,31.73,31.73,261300.0,22.5867,22.608,22.537,22.537,261300.0
2013-02-26 15:00:00,31.74,31.8,31.69,31.78,262200.0,22.5441,22.5867,22.5086,22.5725,262200.0
2013-02-26 15:30:00,31.78,31.88,31.71,31.82,800200.0,22.5725,22.6436,22.5228,22.6009,800200.0
2013-02-27 09:30:00,31.82,31.9,31.62,31.84,294900.0,22.6009,22.6578,22.4589,22.6152,294900.0
2013-02-27 10:00:00,31.84,31.93,31.79,31.86,376400.0,22.6152,22.6791,22.5796,22.6294,376400.0
2013-02-27 10:30:00,31.86,31.97,31.82,31.9,260700.0,22.6294,22.7075,22.6009,22.6578,260700.0
2013-02-27 11:00:00,31.91,32.03,31.9,32.01,320700.0,22.6649,22.7501,22.6578,22.7359,320700.0
2013-02-27 11:30:00,32.0,32.09,31.99,32.02,459200.0,22.7288,22.7927,22.7217,22.743,459200.0
2013-02-27 12:00:00,32.02,32.06,31.97,32.0,329800.0,22.743,22.7714,22.7075,22.7288,329800.0
2013-02-27 12:30:00,32.0,32.05,31.99,32.0,273800.0,22.7288,22.7643,22.7217,22.7288,273800.0
2013-02-27 13:00:00,32.0,32.01,31.89,31.9,213300.0,22.7288,22.7359,22.6507,22.6578,213300.0
2013-02-27 13:30:00,31.89,31.96,31.86,31.92,317000.0,22.6507,22.7004,22.6294,22.672,317000.0
2013-02-27 14:00:00,31.93,32.04,31.9,32.02,298600.0,22.6791,22.7572,22.6578,22.743,298600.0
2013-02-27 14:30:00,32.01,32.03,31.96,32.03,227500.0,22.7359,22.7501,22.7004,22.7501,227500.0
2013-02-27 15:00:00,32.02,32.1,32.0,32.08,334000.0,22.743,22.7998,22.7288,22.7856,334000.0
2013-02-27 15:30:00,32.08,32.08,31.99,32.0,723400.0,22.7856,22.7856,22.7217,22.7288,723400.0
2013-02-28 09:30:00,32.05,32.16,31.9,32.11,333600.0,22.7643,22.8424,22.6578,22.8069,333600.0
2013-02-28 10:00:00,32.12,32.13,31.94,32.02,300300.0,22.814,22.8211,22.6862,22.743,300300.0
2013-02-28 10:30:00,32.02,32.03,31.96,31.98,314200.0,22.743,22.7501,22.7004,22.7146,314200.0
2013-02-28 11:00:00,31.99,32.0,31.93,31.96,398800.0,22.7217,22.7288,22.6791,22.7004,398800.0
2013-02-28 11:30:00,31.96,32.05,31.96,32.0,340900.0,22.7004,22.7643,22.7004,22.7288,340900.0
2013-02-28 12:00:00,32.0,32.02,31.98,32.02,221400.0,22.7288,22.743,22.7146,22.743,221400.0
2013-02-28 12:30:00,32.01,32.04,32.0,32.01,211000.0,22.7359,22.7572,22.7288,22.7359,211000.0
2013-02-28 13:00:00,32.01,32.09,32.01,32.08,241500.0,22.7359,22.7927,22.7359,22.7856,241500.0
2013-02-28 13:30:00,32.08,32.09,32.04,32.07,233000.0,22.7856,22.7927,22.7572,22.7785,233000.0
2013-02-28 14:00:00,32.07,32.09,32.02,32.05,373300.0,22.7785,22.7927,22.743,22.7643,373300.0
2013-02-28 14:30:00,32.05,32.06,31.96,32.02,335500.0,22.7643,22.7714,22.7004,22.743,335500.0
2013-02-28 15:00:00,32.02,32.03,31.96,32.01,231200.0,22.743,22.7501,22.7004,22.7359,231200.0
2013-02-28 15:30:00,32.01,32.02,31.87,31.87,930600.0,22.7359,22.743,22.6365,22.6365,930600.0
2013-03-01 09:30:00,31.7,31.76,31.39,31.68,330200.0,22.5157,22.5583,22.2955,22.5015,330200.0
2013-03-01 10:00:00,31.69,31.74,31.64,31.71,231000.0,22.5086,22.5441,22.4731,22.5228,231000.0
2013-03-01 10:30:00,31.71,31.83,31.69,31.83,183800.0,22.5228,22.608,22.5086,22.608,183800.0
2013-03-01 11:00:00,31.83,31.9,31.82,31.83,251600.0,22.608,22.6578,22.6009,22.608,251600.0
2013-03-01 11:30:00,31.83,31.87,31.77,31.79,179400.0,22.608,22.6365,22.5654,22.5796,179400.0
2013-03-01 12:00:00,31.8,31.91,31.76,31.87,302500.0,22.5867,22.6649,22.5583,22.6365,302500.0
2013-03-01 12:30:00,31.88,31.99,31.88,31.96,199300.0,22.6436,22.7217,22.6436,22.7004,199300.0
2013-03-01 13:00:00,31.96,31.99,31.91,31.97,146800.0,22.7004,22.7217,22.6649,22.7075,146800.0
2013-03-01 13:30:00,31.98,31.99,31.91,31.96,163700.0,22.7146,22.7217,22.6649,22.7004,163700.0
2013-03-01 14:00:00,31.97,31.99,31.91,31.94,125800.0,22.7075,22.7217,22.6649,22.6862,125800.0
2013-03-01 14:30:00,31.94,31.97,31.89,31.95,246300.0,22.6862,22.7075,22.6507,22.6933,246300.0
2013-03-01 15:00:00,31.94,31.94,31.86,31.87,224300.0,22.6862,22.6862,22.6294,22.6365,224300.0
2013-03-01 15:30:00,31.87,31.97,31.86,31.96,569100.0,22.6365,22.7075,22.6294,22.7004,569100.0
2013-03-04 09:30:00,31.91,31.98,31.71,31.97,309900.0,22.6649,22.7146,22.5228,22.7075,309900.0
2013-03-04 10:00:00,31.96,31.99,31.86,31.86,217500.0,22.7004,22.7217,22.6294,22.6294,217500.0
2013-03-04 10:30:00,31.86,32.08,31.85,32.06,252900.0,22.6294,22.7856,22.6223,22.7714,252900.0
2013-03-04 11:00:00,32.06,32.12,31.98,32.11,297100.0,22.7714,22.814,22.7146,22.8069,297100.0
2013-03-04 11:30:00,32.1,32.12,32.0,32.04,179800.0,22.7998,22.814,22.7288,22.7572,179800.0
2013-03-04 12:00:00,32.03,32.05,31.86,31.86,165000.0,22.7501,22.7643,22.6294,22.6294,165000.0
2013-03-04 12:30:00,31.87,31.97,31.81,31.96,258100.0,22.6365,22.7075,22.5938,22.7004,258100.0
2013-03-04 13:00:00,31.95,32.03,31.92,32.03,116900.0,22.6933,22.7501,22.672,22.7501,116900.0
2013-03-04 13:30:00,32.03,32.05,31.93,31.93,256200.0,22.7501,22.7643,22.6791,22.6791,256200.0
2013-03-04 14:00:00,31.94,32.02,31.93,32.02,177600.0,22.6862,22.743,22.6791,22.743,177600.0
2013-03-04 14:30:00,32.02,32.06,32.01,32.03,223200.0,22.743,22.7714,22.7359,22.7501,223200.0
2013-03-04 15:00:00,32.03,32.04,31.94,31.96,309600.0,22.7501,22.7572,22.6862,22.7004,309600.0
2013-03-04 15:30:00,31.97,32.04,31.96,32.03,722700.0,22.7075,22.7572,22.7004,22.7501,722700.0
2013-03-05 09:30:00,32.14,32.25,32.13,32.14,255600.0,22.8282,22.9064,22.8211,22.8282,255600.0
2013-03-05 10:00:00,32.15,32.18,32.06,32.12,280000.0,22.8353,22.8566,22.7714,22.814,280000.0
2013-03-05 10:30:00,32.13,32.29,32.11,32.28,367700.0,22.8211,22.9348,22.8069,22.9277,367700.0
2013-03-05 11:00:00,32.28,32.36,32.25,32.29,250800.0,22.9277,22.9845,22.9064,22.9348,250800.0
2013-03-05 11:30:00,32.29,32.37,32.26,32.32,310100.0,22.9348,22.9916,22.9135,22.9561,310100.0
2013-03-05 12:00:00,32.32,32.33,32.19,32.2,230000.0,22.9561,22.9632,22.8637,22.8709,230000.0
2013-03-05 12:30:00,32.21,32.31,32.2,32.25,246100.0,22.878,22.949,22.8709,22.9064,246100.0
2013-03-05 13:00:00,32.25,32.31,32.2,32.3,162000.0,22.9064,22.949,22.8709,22.9419,162000.0
2013-03-05 13:30:00,32.3,32.36,32.25,32.29,172400.0,22.9419,22.9845,22.9064,22.9348,172400.0
2013-03-05 14:00:00,32.29,32.3,32.24,32.24,255500.0,22.9348,22.9419,22.8993,22.8993,255500.0
2013-03-05 14:30:00,32.25,32.28,32.22,32.24,248700.0,22.9064,22.9277,22.8851,22.8993,248700.0
2013-03-05 15:00:00,32.24,32.26,32.18,32.2,331700.0,22.8993,22.9135,22.8566,22.8709,331700.0
2013-03-05 15:30:00,32.21,32.28,32.12,32.2,634600.0,22.878,22.9277,22.814,22.8709,634600.0
2013-03-06 09:30:00,32.24,32.32,32.17,32.29,270900.0,22.8993,22.9561,22.8495,22.9348,270900.0
2013-03-06 10:00:00,32.29,32.31,32.17,32.18,288700.0,22.9348,22.949,22.8495,22.8566,288700.0
2013-03-06 10:30:00,32.17,32.33,32.16,32.28,313400.0,22.8495,22.9632,22.8424,22.9277,313400.0
2013-03-06 11:00:00,32.29,32.36,32.28,32.35,239900.0,22.9348,22.9845,22.9277,22.9774,239900.0
2013-03-06 11:30:00,32.35,32.41,32.34,32.37,247400.0,22.9774,23.02,22.9703,22.9916,247400.0
2013-03-06 12:00:00,32.37,32.4,32.33,32.34,225200.0,22.9916,23.0129,22.9632,22.9703,225200.0
2013-03-06 12:30:00,32.34,32.34,32.26,32.27,234700.0,22.9703,22.9703,22.9135,22.9206,234700.0
2013-03-06 13:00:00,32.26,32.27,32.22,32.23,318500.0,22.9135,22.9206,22.8851,22.8922,318500.0
2013-03-06 13:30:00,32.23,32.37,32.23,32.27,238500.0,22.8922,22.9916,22.8922,22.9206,238500.0
2013-03-06 14:00:00,32.28,32.31,32.23,32.31,232500.0,22.9277,22.949,22.8922,22.949,232500.0
2013-03-06 14:30:00,32.3,32.37,32.28,32.35,213900.0,22.9419,22.9916,22.9277,22.9774,213900.0
2013-03-06 15:00:00,32.34,32.38,32.31,32.32,224700.0,22.9703,22.9987,22.949,22.9561,224700.0
2013-03-06 15:30:00,32.32,32.33,32.26,32.32,542000.0,22.9561,22.9632,22.9135,22.9561,542000.0
2013-03-07 09:30:00,32.45,32.6,32.32,32.56,357300.0,23.0484,23.155,22.9561,23.1266,357300.0
2013-03-07 10:00:00,32.56,32.57,32.46,32.5,233100.0,23.1266,23.1337,23.0555,23.0839,233100.0
2013-03-07 10:30:00,32.49,32.57,32.44,32.55,209100.0,23.0768,23.1337,23.0413,23.1194,209100.0
2013-03-07 11:00:00,32.55,32.57,32.5,32.56,170700.0,23.1194,23.1337,23.0839,23.1266,170700.0
2013-03-07 11:30:00,32.56,32.58,32.5,32.54,146600.0,23.1266,23.1408,23.0839,23.1123,146600.0
2013-03-07 12:00:00,32.53,32.57,32.5,32.57,196900.0,23.1052,23.1337,23.0839,23.1337,196900.0
2013-03-07 12:30:00,32.57,32.61,32.56,32.61,99700.0,23.1337,23.1621,23.1266,23.1621,99700.0
2013-03-07 13:00:00,32.61,32.62,32.57,32.59,116200.0,23.1621,23.1692,23.1337,23.1479,116200.0
2013-03-07 13:30:00,32.58,32.61,32.53,32.56,137200.0,23.1408,23.1621,23.1052,23.1266,137200.0
2013-03-07 14:00:00,32.56,32.59,32.54,32.59,118800.0,23.1266,23.1479,23.1123,23.1479,118800.0
2013-03-07 14:30:00,32.58,32.59,32.48,32.56,165600.0,23.1408,23.1479,23.0697,23.1266,165600.0
2013-03-07 15:00:00,32.56,32.59,32.54,32.59,234700.0,23.1266,23.1479,23.1123,23.1479,234700.0
2013-03-07 15:30:00,32.59,32.6,32.53,32.56,510900.0,23.1479,23.155,23.1052,23.1266,510900.0
2013-03-08 09:30:00,32.48,32.75,32.39,32.44,315400.0,23.0697,23.2615,23.0058,23.0413,315400.0
2013-03-08 10:00:00,32.44,32.66,32.38,32.62,1170100.0,23.0413,23.1976,22.9987,23.1692,1170100.0
2013-03-08 10:30:00,32.62,32.62,32.54,32.61,281500.0,23.1692,23.1692,23.1123,23.1621,281500.0
2013-03-08 11:00:00,32.6,32.77,32.59,32.77,306300.0,23.155,23.2757,23.1479,23.2757,306300.0
2013-03-08 11:30:00,32.77,32.77,32.63,32.64,368400.0,23.2757,23.2757,23.1763,23.1834,368400.0
2013-03-08 12:00:00,32.65,32.67,32.56,32.56,259400.0,23.1905,23.2047,23.1266,23.1266,259400.0
2013-03-08 12:30:00,32.55,32.57,32.49,32.5,135200.0,23.1194,23.1337,23.0768,23.0839,135200.0
2013-03-08 13:00:00,32.5,32.5,32.46,32.48,94700.0,23.0839,23.0839,23.0555,23.0697,94700.0
2013-03-08 13:30:00,32.48,32.53,32.48,32.51,121500.0,23.0697,23.1052,23.0697,23.091,121500.0
2013-03-08 14:00:00,32.5,32.53,32.47,32.49,159100.0,23.0839,23.1052,23.0626,23.0768,159100.0
2013-03-08 14:30:00,32.5,32.51,32.49,32.5,164000.0,23.0839,23.091,23.0768,23.0839,164000.0
2013-03-08 15:00:00,32.5,32.53,32.48,32.5,217800.0,23.0839,23.1052,23.0697,23.0839,217800.0
2013-03-08 15:30:00,32.5,32.57,32.5,32.53,529800.0,23.0839,23.1337,23.0839,23.1052,529800.0
2013-03-11 09:30:00,32.4,32.6,32.4,32.51,439600.0,23.0129,23.155,23.0129,23.091,439600.0
2013-03-11 10:00:00,32.5,32.53,32.32,32.44,237000.0,23.0839,23.1052,22.9561,23.0413,237000.0
2013-03-11 10:30:00,32.43,32.45,32.23,32.34,350800.0,23.0342,23.0484,22.8922,22.9703,350800.0
2013-03-11 11:00:00,32.34,32.53,32.33,32.52,147700.0,22.9703,23.1052,22.9632,23.0981,147700.0
2013-03-11 11:30:00,32.53,32.65,32.5,32.62,176400.0,23.1052,23.1905,23.0839,23.1692,176400.0
2013-03-11 12:00:00,32.62,32.66,32.6,32.63,99100.0,23.1692,23.1976,23.155,23.1763,99100.0
2013-03-11 12:30:00,32.63,32.64,32.54,32.57,99000.0,23.1763,23.1834,23.1123,23.1337,99000.0
2013-03-11 13:00:00,32.57,32.59,32.55,32.59,111000.0,23.1337,23.1479,23.1194,23.1479,111000.0
2013-03-11 13:30:00,32.59,32.6,32.48,32.49,113600.0,23.1479,23.155,23.0697,23.0768,113600.0
2013-03-11 14:00:00,32.49,32.52,32.47,32.48,110600.0,23.0768,23.0981,23.0626,23.0697,110600.0
2013-03-11 14:30:00,32.48,32.49,32.44,32.49,186400.0,23.0697,23.0768,23.0413,23.0768,186400.0
2013-03-11 15:00:00,32.49,32.49,32.42,32.42,161100.0,23.0768,23.0768,23.0271,23.0271,161100.0
2013-03-11 15:30:00,32.42,32.47,32.41,32.45,511300.0,23.0271,23.0626,23.02,23.0484,511300.0
2013-03-12 09:30:00,32.41,32.57,32.3,32.52,277500.0,23.02,23.1337,22.9419,23.0981,277500.0
2013-03-12 10:00:00,32.53,32.59,32.52,32.57,363900.0,23.1052,23.1479,23.0981,23.1337,363900.0
2013-03-12 10:30:00,32.57,32.69,32.53,32.66,557300.0,23.1337,23.2189,23.1052,23.1976,557300.0
2013-03-12 11:00:00,32.65,32.66,32.44,32.44,229900.0,23.1905,23.1976,23.0413,23.0413,229900.0
2013-03-12 11:30:00,32.44,32.5,32.35,32.47,162100.0,23.0413,23.0839,22.9774,23.0626,162100.0
2013-03-12 12:00:00,32.46,32.56,32.45,32.46,118600.0,23.0555,23.1266,23.0484,23.0555,118600.0
2013-03-12 12:30:00,32.47,32.56,32.44,32.55,94000.0,23.0626,23.1266,23.0413,23.1194,94000.0
2013-03-12 13:00:00,32.55,32.55,32.45,32.46,103500.0,23.1194,23.1194,23.0484,23.0555,103500.0
2013-03-12 13:30:00,32.47,32.51,32.43,32.47,152700.0,23.0626,23.091,23.0342,23.0626,152700.0
2013-03-12 14:00:00,32.48,32.5,32.4,32.48,118400.0,23.0697,23.0839,23.0129,23.0697,118400.0
2013-03-12 14:30:00,32.48,32.49,32.42,32.43,146300.0,23.0697,23.0768,23.0271,23.0342,146300.0
2013-03-12 15:00:00,32.43,32.59,32.43,32.51,204400.0,23.0342,23.1479,23.0342,23.091,204400.0
2013-03-12 15:30:00,32.51,32.58,32.49,32.53,748800.0,23.091,23.1408,23.0768,23.1052,748800.0
2013-03-13 09:30:00,32.55,32.58,32.43,32.5,213100.0,23.1194,23.1408,23.0342,23.0839,213100.0
2013-03-13 10:00:00,32.49,32.51,32.43,32.47,241500.0,23.0768,23.091,23.0342,23.0626,241500.0
2013-03-13 10:30:00,32.48,32.56,32.47,32.55,173800.0,23.0697,23.1266,23.0626,23.1194,173800.0
2013-03-13 11:00:00,32.55,32.73,32.55,32.7,355000.0,23.1194,23.2473,23.1194,23.226,355000.0
2013-03-13 11:30:00,32.7,32.81,32.69,32.79,212000.0,23.226,23.3041,23.2189,23.2899,212000.0
2013-03-13 12:00:00,32.79,32.82,32.72,32.8,171600.0,23.2899,23.3112,23.2402,23.297,171600.0
2013-03-13 12:30:00,32.8,32.88,32.78,32.88,242300.0,23.297,23.3538,23.2828,23.3538,242300.0
2013-03-13 13:00:00,32.89,32.89,32.83,32.88,300400.0,23.3609,23.3609,23.3183,23.3538,300400.0
2013-03-13 13:30:00,32.87,32.9,32.85,32.88,219800.0,23.3467,23.368,23.3325,23.3538,219800.0
2013-03-13 14:00:00,32.88,32.94,32.87,32.92,295800.0,23.3538,23.3965,23.3467,23.3822,295800.0
2013-03-13 14:30:00,32.91,32.95,32.89,32.91,273900.0,23.3751,23.4036,23.3609,23.3751,273900.0
2013-03-13 15:00:00,32.91,32.94,32.88,32.91,314400.0,23.3751,23.3965,23.3538,23.3751,314400.0
2013-03-13 15:30:00,32.91,32.95,32.9,32.93,638600.0,23.3751,23.4036,23.368,23.3894,638600.0
2013-03-14 09:30:00,32.99,32.99,32.87,32.92,371400.0,23.432,23.432,23.3467,23.3822,371400.0
2013-03-14 10:00:00,32.93,32.97,32.85,32.9,253300.0,23.3894,23.4178,23.3325,23.368,253300.0
2013-03-14 10:30:00,32.9,32.94,32.86,32.93,162600.0,23.368,23.3965,23.3396,23.3894,162600.0
2013-03-14 11:00:00,32.92,32.95,32.85,32.85,180800.0,23.3822,23.4036,23.3325,23.3325,180800.0
2013-03-14 11:30:00,32.85,32.96,32.83,32.93,229800.0,23.3325,23.4107,23.3183,23.3894,229800.0
2013-03-14 12:00:00,32.94,32.95,32.87,32.93,176500.0,23.3965,23.4036,23.3467,23.3894,176500.0
2013-03-14 12:30:00,32.93,32.98,32.93,32.95,179900.0,23.3894,23.4249,23.3894,23.4036,179900.0
2013-03-14 13:00:00,32.95,32.98,32.93,32.95,154400.0,23.4036,23.4249,23.3894,23.4036,154400.0
2013-03-14 13:30:00,32.94,32.96,32.85,32.86,285800.0,23.3965,23.4107,23.3325,23.3396,285800.0
2013-03-14 14:00:00,32.86,32.9,32.85,32.85,173400.0,23.3396,23.368,23.3325,23.3325,173400.0
2013-03-14 14:30:00,32.85,32.89,32.83,32.83,336200.0,23.3325,23.3609,23.3183,23.3183,336200.0
2013-03-14 15:00:00,32.83,32.85,32.8,32.8,153300.0,23.3183,23.3325,23.297,23.297,153300.0
2013-03-14 15:30:00,32.8,32.91,32.78,32.9,575800.0,23.297,23.3751,23.2828,23.368,575800.0
2013-03-15 09:30:00,32.8,32.89,32.6,32.76,1048500.0,23.297,23.3609,23.155,23.2686,1048500.0
2013-03-15 10:00:00,32.75,32.8,32.68,32.74,248600.0,23.2615,23.297,23.2118,23.2544,248600.0
2013-03-15 10:30:00,32.75,32.88,32.75,32.81,174200.0,23.2615,23.3538,23.2615,23.3041,174200.0
2013-03-15 11:00:00,32.82,32.93,32.79,32.93,142600.0,23.3112,23.3894,23.2899,23.3894,142600.0
2013-03-15 11:30:00,32.92,32.94,32.86,32.91,133500.0,23.3822,23.3965,23.3396,23.3751,133500.0
2013-03-15 12:00:00,32.91,32.92,32.85,32.89,112000.0,23.3751,23.3822,23.3325,23.3609,112000.0
2013-03-15 12:30:00,32.89,32.93,32.87,32.88,96700.0,23.3609,23.3894,23.3467,23.3538,96700.0
2013-03-15 13:00:00,32.89,32.91,32.88,32.88,84100.0,23.3609,23.3751,23.3538,23.3538,84100.0
2013-03-15 13:30:00,32.89,32.95,32.87,32.92,136500.0,23.3609,23.4036,23.3467,23.3822,136500.0
2013-03-15 14:00:00,32.93,32.94,32.85,32.88,132300.0,23.3894,23.3965,23.3325,23.3538,132300.0
2013-03-15 14:30:00,32.88,32.9,32.84,32.9,122700.0,23.3538,23.368,23.3254,23.368,122700.0
2013-03-15 15:00:00,32.89,32.91,32.86,32.88,125500.0,23.3609,23.3751,23.3396,23.3538,125500.0
2013-03-15 15:30:00,32.87,33.01,32.86,33.0,1272200.0,23.3467,23.4462,23.3396,23.4391,1272200.0
2013-03-18 09:30:00,32.72,33.0,32.55,32.87,492700.0,23.2402,23.4391,23.1194,23.3467,492700.0
2013-03-18 10:00:00,32.87,32.89,32.77,32.8,267800.0,23.3467,23.3609,23.2757,23.297,267800.0
2013-03-18 10:30:00,32.81,32.81,32.72,32.76,239900.0,23.3041,23.3041,23.2402,23.2686,239900.0
2013-03-18 11:00:00,32.77,32.78,32.72,32.73,186600.0,23.2757,23.2828,23.2402,23.2473,186600.0
2013-03-18 11:30:00,32.73,32.81,32.71,32.79,107600.0,23.2473,23.3041,23.2331,23.2899,107600.0
2013-03-18 12:00:00,32.8,32.83,32.76,32.76,192000.0,23.297,23.3183,23.2686,23.2686,192000.0
2013-03-18 12:30:00,32.76,32.8,32.72,32.79,124800.0,23.2686,23.297,23.2402,23.2899,124800.0
2013-03-18 13:00:00,32.8,32.84,32.76,32.77,97400.0,23.297,23.3254,23.2686,23.2757,97400.0
2013-03-18 13:30:00,32.77,32.8,32.75,32.75,121200.0,23.2757,23.297,23.2615,23.2615,121200.0
2013-03-18 14:00:00,32.75,32.85,32.74,32.82,160600.0,23.2615,23.3325,23.2544,23.3112,160600.0
2013-03-18 14:30:00,32.83,32.84,32.75,32.77,99100.0,23.3183,23.3254,23.2615,23.2757,99100.0
2013-03-18 15:00:00,32.76,32.81,32.67,32.7,175200.0,23.2686,23.3041,23.2047,23.226,175200.0
2013-03-18 15:30:00,32.7,32.71,32.64,32.7,464600.0,23.226,23.2331,23.1834,23.226,464600.0
2013-03-19 09:30:00,32.75,32.84,32.7,32.75,211300.0,23.2615,23.3254,23.226,23.2615,211300.0
2013-03-19 10:00:00,32.75,32.8,32.67,32.69,186400.0,23.2615,23.297,23.2047,23.2189,186400.0
2013-03-19 10:30:00,32.69,32.78,32.66,32.75,167200.0,23.2189,23.2828,23.1976,23.2615,167200.0
2013-03-19 11:00:00,32.75,32.9,32.68,32.89,203200.0,23.2615,23.368,23.2118,23.3609,203200.0
2013-03-19 11:30:00,32.9,32.9,32.58,32.61,236100.0,23.368,23.368,23.1408,23.1621,236100.0
2013-03-19 12:00:00,32.61,32.74,32.61,32.73,246900.0,23.1621,23.2544,23.1621,23.2473,246900.0
2013-03-19 12:30:00,32.72,32.77,32.63,32.63,220500.0,23.2402,23.2757,23.1763,23.1763,220500.0
2013-03-19 13:00:00,32.64,32.66,32.52,32.53,183600.0,23.1834,23.1976,23.0981,23.1052,183600.0
2013-03-19 13:30:00,32.54,32.65,32.52,32.62,175000.0,23.1123,23.1905,23.0981,23.1692,175000.0
2013-03-19 14:00:00,32.62,32.71,32.62,32.68,206500.0,23.1692,23.2331,23.1692,23.2118,206500.0
2013-03-19 14:30:00,32.69,32.76,32.67,32.72,202600.0,23.2189,23.2686,23.2047,23.2402,202600.0
2013-03-19 15:00:00,32.71,32.79,32.66,32.71,388500.0,23.2331,23.2899,23.1976,23.2331,388500.0
2013-03-19 15:30:00,32.72,32.73,32.65,32.71,684600.0,23.2402,23.2473,23.1905,23.2331,684600.0
2013-03-20 09:30:00,32.84,32.98,32.82,32.97,351100.0,23.3254,23.4249,23.3112,23.4178,351100.0
2013-03-20 10:00:00,32.96,33.05,32.92,33.04,291000.0,23.4107,23.4746,23.3822,23.4675,291000.0
2013-03-20 10:30:00,33.03,33.09,33.03,33.08,188300.0,23.4604,23.503,23.4604,23.4959,188300.0
2013-03-20 11:00:00,33.08,33.1,32.98,33.01,102700.0,23.4959,23.5101,23.4249,23.4462,102700.0
2013-03-20 11:30:00,33.01,33.03,32.94,32.95,122000.0,23.4462,23.4604,23.3965,23.4036,122000.0
2013-03-20 12:00:00,32.95,33.03,32.94,33.02,145900.0,23.4036,23.4604,23.3965,23.4533,145900.0
2013-03-20 12:30:00,33.02,33.03,32.95,32.97,137000.0,23.4533,23.4604,23.4036,23.4178,137000.0
2013-03-20 13:00:00,32.96,33.02,32.95,33.0,85200.0,23.4107,23.4533,23.4036,23.4391,85200.0
2013-03-20 13:30:00,33.0,33.02,32.97,33.01,161100.0,23.4391,23.4533,23.4178,23.4462,161100.0
2013-03-20 14:00:00,33.01,33.13,32.98,33.09,221000.0,23.4462,23.5314,23.4249,23.503,221000.0
2013-03-20 14:30:00,33.08,33.1,33.03,33.04,142000.0,23.4959,23.5101,23.4604,23.4675,142000.0
2013-03-20 15:00:00,33.04,33.07,33.0,33.04,179200.0,23.4675,23.4888,23.4391,23.4675,179200.0
2013-03-20 15:30:00,33.03,33.09,32.98,33.02,364300.0,23.4604,23.503,23.4249,23.4533,364300.0
2013-03-21 09:30:00,32.86,32.97,32.79,32.94,174800.0,23.3396,23.4178,23.2899,23.3965,174800.0
2013-03-21 10:00:00,32.95,32.95,32.71,32.76,152000.0,23.4036,23.4036,23.2331,23.2686,152000.0
2013-03-21 10:30:00,32.76,32.82,32.73,32.77,133800.0,23.2686,23.3112,23.2473,23.2757,133800.0
2013-03-21 11:00:00,32.77,32.83,32.74,32.78,122100.0,23.2757,23.3183,23.2544,23.2828,122100.0
2013-03-21 11:30:00,32.78,32.87,32.77,32.82,94300.0,23.2828,23.3467,23.2757,23.3112,94300.0
2013-03-21 12:00:00,32.83,32.87,32.75,32.78,93000.0,23.3183,23.3467,23.2615,23.2828,93000.0
2013-03-21 12:30:00,32.78,32.8,32.68,32.69,150400.0,23.2828,23.297,23.2118,23.2189,150400.0
2013-03-21 13:00:00,32.68,32.73,32.61,32.63,135300.0,23.2118,23.2473,23.1621,23.1763,135300.0
2013-03-21 13:30:00,32.63,32.64,32.55,32.57,162300.0,23.1763,23.1834,23.1194,23.1337,162300.0
2013-03-21 14:00:00,32.57,32.66,32.49,32.62,169900.0,23.1337,23.1976,23.0768,23.1692,169900.0
2013-03-21 14:30:00,32.62,32.66,32.58,32.65,389800.0,23.1692,23.1976,23.1408,23.1905,389800.0
2013-03-21 15:00:00,32.65,32.73,32.65,32.68,132300.0,23.1905,23.2473,23.1905,23.2118,132300.0
2013-03-21 15:30:00,32.69,32.69,32.6,32.6,325600.0,23.2189,23.2189,23.155,23.155,325600.0
2013-03-22 09:30:00,32.65,32.82,32.65,32.65,218600.0,23.1905,23.3112,23.1905,23.1905,218600.0
2013-03-22 10:00:00,32.65,32.79,32.62,32.76,202400.0,23.1905,23.2899,23.1692,23.2686,202400.0
2013-03-22 10:30:00,32.75,32.76,32.61,32.68,115200.0,23.2615,23.2686,23.1621,23.2118,115200.0
2013-03-22 11:00:00,32.69,32.78,32.66,32.75,130000.0,23.2189,23.2828,23.1976,23.2615,130000.0
2013-03-22 11:30:00,32.76,32.79,32.68,32.72,103800.0,23.2686,23.2899,23.2118,23.2402,103800.0
2013-03-22 12:00:00,32.72,32.75,32.65,32.69,102000.0,23.2402,23.2615,23.1905,23.2189,102000.0
2013-03-22 12:30:00,32.7,32.74,32.68,32.7,137700.0,23.226,23.2544,23.2118,23.226,137700.0
2013-03-22 13:00:00,32.7,32.77,32.7,32.76,99600.0,23.226,23.2757,23.226,23.2686,99600.0
2013-03-22 13:30:00,32.77,32.78,32.68,32.7,76500.0,23.2757,23.2828,23.2118,23.226,76500.0
2013-03-22 14:00:00,32.7,32.73,32.7,32.73,70900.0,23.226,23.2473,23.226,23.2473,70900.0
2013-03-22 14:30:00,32.73,32.76,32.7,32.73,110100.0,23.2473,23.2686,23.226,23.2473,110100.0
2013-03-22 15:00:00,32.74,32.75,32.66,32.66,185800.0,23.2544,23.2615,23.1976,23.1976,185800.0
2013-03-22 15:30:00,32.66,32.78,32.66,32.77,267200.0,23.1976,23.2828,23.1976,23.2757,267200.0
2013-03-25 09:30:00,32.92,33.0,32.88,32.97,150100.0,23.3822,23.4391,23.3538,23.4178,150100.0
2013-03-25 10:00:00,32.97,32.98,32.9,32.92,146100.0,23.4178,23.4249,23.368,23.3822,146100.0
2013-03-25 10:30:00,32.91,32.91,32.79,32.79,187700.0,23.3751,23.3751,23.2899,23.2899,187700.0
2013-03-25 11:00:00,32.79,32.79,32.66,32.68,125200.0,23.2899,23.2899,23.1976,23.2118,125200.0
2013-03-25 11:30:00,32.68,32.76,32.67,32.73,111800.0,23.2118,23.2686,23.2047,23.2473,111800.0
2013-03-25 12:00:00,32.73,32.75,32.63,32.63,96900.0,23.2473,23.2615,23.1763,23.1763,96900.0
2013-03-25 12:30:00,32.62,32.69,32.56,32.59,111700.0,23.1692,23.2189,23.1266,23.1479,111700.0
2013-03-25 13:00:00,32.58,32.64,32.5,32.63,158500.0,23.1408,23.1834,23.0839,23.1763,158500.0
2013-03-25 13:30:00,32.62,32.71,32.58,32.68,137200.0,23.1692,23.2331,23.1408,23.2118,137200.0
2013-03-25 14:00:00,32.68,32.72,32.63,32.67,177500.0,23.2118,23.2402,23.1763,23.2047,177500.0
2013-03-25 14:30:00,32.67,32.67,32.61,32.63,122300.0,23.2047,23.2047,23.1621,23.1763,122300.0
2013-03-25 15:00:00,32.63,32.64,32.53,32.54,157700.0,23.1763,23.1834,23.1052,23.1123,157700.0
2013-03-25 15:30:00,32.54,32.62,32.53,32.57,601800.0,23.1123,23.1692,23.1052,23.1337,601800.0
2013-03-26 09:30:00,32.71,32.94,32.68,32.9,170500.0,23.2331,23.3965,23.2118,23.368,170500.0
2013-03-26 10:00:00,32.89,32.93,32.81,32.91,143400.0,23.3609,23.3894,23.3041,23.3751,143400.0
2013-03-26 10:30:00,32.92,32.95,32.84,32.92,186400.0,23.3822,23.4036,23.3254,23.3822,186400.0
2013-03-26 11:00:00,32.93,32.94,32.84,32.85,123900.0,23.3894,23.3965,23.3254,23.3325,123900.0
2013-03-26 11:30:00,32.85,32.9,32.82,32.83,100100.0,23.3325,23.368,23.3112,23.3183,100100.0
2013-03-26 12:00:00,32.82,32.84,32.7,32.74,81800.0,23.3112,23.3254,23.226,23.2544,81800.0
2013-03-26 12:30:00,32.75,32.83,32.75,32.78,68600.0,23.2615,23.3183,23.2615,23.2828,68600.0
2013-03-26 13:00:00,32.79,32.81,32.77,32.77,92200.0,23.2899,23.3041,23.2757,23.2757,92200.0
2013-03-26 13:30:00,32.77,32.8,32.76,32.79,101900.0,23.2757,23.297,23.2686,23.2899,101900.0
2013-03-26 14:00:00,32.79,32.81,32.75,32.8,109100.0,23.2899,23.3041,23.2615,23.297,109100.0
2013-03-26 14:30:00,32.8,32.8,32.72,32.73,151100.0,23.297,23.297,23.2402,23.2473,151100.0
2013-03-26 15:00:00,32.73,32.8,32.73,32.8,174500.0,23.2473,23.297,23.2473,23.297,174500.0
2013-03-26 15:30:00,32.81,32.84,32.77,32.83,290700.0,23.3041,23.3254,23.2757,23.3183,290700.0
2013-03-27 09:30:00,32.65,32.71,32.57,32.68,178000.0,23.1905,23.2331,23.1337,23.2118,178000.0
2013-03-27 10:00:00,32.68,32.75,32.65,32.69,263500.0,23.2118,23.2615,23.1905,23.2189,263500.0
2013-03-27 10:30:00,32.69,32.75,32.66,32.72,145800.0,23.2189,23.2615,23.1976,23.2402,145800.0
2013-03-27 11:00:00,32.72,32.82,32.69,32.82,239300.0,23.2402,23.3112,23.2189,23.3112,239300.0
2013-03-27 11:30:00,32.82,32.91,32.82,32.86,183200.0,23.3112,23.3751,23.3112,23.3396,183200.0
2013-03-27 12:00:00,32.86,32.89,32.81,32.86,118900.0,23.3396,23.3609,23.3041,23.3396,118900.0
2013-03-27 12:30:00,32.86,32.93,32.85,32.88,135700.0,23.3396,23.3894,23.3325,23.3538,135700.0
2013-03-27 13:00:00,32.87,32.89,32.8,32.88,153200.0,23.3467,23.3609,23.297,23.3538,153200.0
2013-03-27 13:30:00,32.88,32.94,32.85,32.92,192100.0,23.3538,23.3965,23.3325,23.3822,192100.0
2013-03-27 14:00:00,32.93,32.97,32.87,32.92,258700.0,23.3894,23.4178,23.3467,23.3822,258700.0
2013-03-27 14:30:00,32.92,32.93,32.87,32.91,233300.0,23.3822,23.3894,23.3467,23.3751,233300.0
2013-03-27 15:00:00,32.92,32.94,32.88,32.92,230600.0,23.3822,23.3965,23.3538,23.3822,230600.0
2013-03-27 15:30:00,32.92,32.98,32.9,32.98,786400.0,23.3822,23.4249,23.368,23.4249,786400.0
2013-03-28 09:30:00,32.93,33.0,32.87,32.96,149200.0,23.3894,23.4391,23.3467,23.4107,149200.0
2013-03-28 10:00:00,32.95,33.06,32.95,33.05,273600.0,23.4036,23.4817,23.4036,23.4746,273600.0
2013-03-28 10:30:00,33.04,33.27,33.04,33.24,304200.0,23.4675,23.6308,23.4675,23.6095,304200.0
2013-03-28 11:00:00,33.23,33.28,33.17,33.26,152800.0,23.6024,23.6379,23.5598,23.6237,152800.0
2013-03-28 11:30:00,33.27,33.28,33.23,33.26,170700.0,23.6308,23.6379,23.6024,23.6237,170700.0
2013-03-28 12:00:00,33.26,33.29,33.21,33.23,175800.0,23.6237,23.6451,23.5882,23.6024,175800.0
2013-03-28 12:30:00,33.23,33.3,33.19,33.28,190900.0,23.6024,23.6522,23.574,23.6379,190900.0
2013-03-28 13:00:00,33.29,33.39,33.27,33.37,339100.0,23.6451,23.7161,23.6308,23.7019,339100.0
2013-03-28 13:30:00,33.38,33.48,33.38,33.46,351300.0,23.709,23.78,23.709,23.7658,351300.0
2013-03-28 14:00:00,33.47,33.56,33.45,33.55,306400.0,23.7729,23.8368,23.7587,23.8297,306400.0
2013-03-28 14:30:00,33.54,33.63,33.51,33.57,357600.0,23.8226,23.8865,23.8013,23.8439,357600.0
2013-03-28 15:00:00,33.57,33.73,33.57,33.72,671200.0,23.8439,23.9576,23.8439,23.9505,671200.0
2013-03-28 15:30:00,33.73,33.77,33.66,33.72,1449900.0,23.9576,23.986,23.9079,23.9505,1449900.0
2013-04-01 09:30:00,33.73,33.8,33.6,33.63,256200.0,23.9576,24.0073,23.8652,23.8865,256200.0
2013-04-01 10:00:00,33.63,33.64,33.46,33.56,152200.0,23.8865,23.8936,23.7658,23.8368,152200.0
2013-04-01 10:30:00,33.56,33.57,33.32,33.32,169800.0,23.8368,23.8439,23.6664,23.6664,169800.0
2013-04-01 11:00:00,33.32,33.4,33.26,33.4,119400.0,23.6664,23.7232,23.6237,23.7232,119400.0
2013-04-01 11:30:00,33.39,33.42,33.3,33.32,112900.0,23.7161,23.7374,23.6522,23.6664,112900.0
2013-04-01 12:00:00,33.32,33.38,33.31,33.38,137200.0,23.6664,23.709,23.6593,23.709,137200.0
2013-04-01 12:30:00,33.37,33.52,33.34,33.52,240000.0,23.7019,23.8084,23.6806,23.8084,240000.0
2013-04-01 13:00:00,33.51,33.53,33.43,33.46,110800.0,23.8013,23.8155,23.7445,23.7658,110800.0
2013-04-01 13:30:00,33.46,33.53,33.45,33.51,296900.0,23.7658,23.8155,23.7587,23.8013,296900.0
2013-04-01 14:00:00,33.51,33.65,33.51,33.61,227700.0,23.8013,23.9007,23.8013,23.8723,227700.0
2013-04-01 14:30:00,33.62,33.7,33.56,33.69,275300.0,23.8794,23.9363,23.8368,23.9292,275300.0
2013-04-01 15:00:00,33.68,33.71,33.57,33.63,465500.0,23.9221,23.9434,23.8439,23.8865,465500.0
2013-04-01 15:30:00,33.62,33.74,33.61,33.7,544800.0,23.8794,23.9647,23.8723,23.9363,544800.0
2013-04-02 09:30:00,33.75,33.82,33.61,33.67,308800.0,23.9718,24.0215,23.8723,23.915,308800.0
2013-04-02 10:00:00,33.67,33.82,33.67,33.69,301100.0,23.915,24.0215,23.915,23.9292,301100.0
2013-04-02 10:30:00,33.69,33.82,33.68,33.82,226800.0,23.9292,24.0215,23.9221,24.0215,226800.0
2013-04-02 11:00:00,33.82,33.98,33.82,33.94,473300.0,24.0215,24.1351,24.0215,24.1067,473300.0
2013-04-02 11:30:00,33.94,33.98,33.82,33.89,325300.0,24.1067,24.1351,24.0215,24.0712,325300.0
2013-04-02 12:00:00,33.89,34.14,33.88,34.01,550900.0,24.0712,24.2488,24.0641,24.1564,550900.0
2013-04-02 12:30:00,34.01,34.06,33.99,34.02,232300.0,24.1564,24.192,24.1422,24.1636,232300.0
2013-04-02 13:00:00,34.01,34.05,33.96,34.02,248300.0,24.1564,24.1849,24.1209,24.1636,248300.0
2013-04-02 13:30:00,34.02,34.19,34.02,34.17,410300.0,24.1636,24.2843,24.1636,24.2701,410300.0
2013-04-02 14:00:00,34.17,34.24,34.15,34.22,329000.0,24.2701,24.3198,24.2559,24.3056,329000.0
2013-04-02 14:30:00,34.21,34.26,34.14,34.24,387500.0,24.2985,24.334,24.2488,24.3198,387500.0
2013-04-02 15:00:00,34.24,34.28,34.18,34.26,544300.0,24.3198,24.3482,24.2772,24.334,544300.0
2013-04-02 15:30:00,34.25,34.27,33.91,34.1,1525500.0,24.3269,24.3411,24.0854,24.2204,1525500.0
2013-04-03 09:30:00,34.05,34.1,33.79,33.87,379900.0,24.1849,24.2204,24.0002,24.057,379900.0
2013-04-03 10:00:00,33.86,33.94,33.79,33.93,270500.0,24.0499,24.1067,24.0002,24.0996,270500.0
2013-04-03 10:30:00,33.92,33.93,33.66,33.69,607000.0,24.0925,24.0996,23.9079,23.9292,607000.0
2013-04-03 11:00:00,33.7,33.74,33.58,33.65,351700.0,23.9363,23.9647,23.851,23.9007,351700.0
2013-04-03 11:30:00,33.65,33.67,33.47,33.5,333200.0,23.9007,23.915,23.7729,23.7942,333200.0
2013-04-03 12:00:00,33.5,33.54,33.38,33.4,278200.0,23.7942,23.8226,23.709,23.7232,278200.0
2013-04-03 12:30:00,33.4,33.49,33.38,33.47,284200.0,23.7232,23.7871,23.709,23.7729,284200.0
2013-04-03 13:00:00,33.47,33.54,33.47,33.51,234300.0,23.7729,23.8226,23.7729,23.8013,234300.0
2013-04-03 13:30:00,33.51,33.55,33.39,33.42,469500.0,23.8013,23.8297,23.7161,23.7374,469500.0
2013-04-03 14:00:00,33.41,33.43,33.25,33.31,492300.0,23.7303,23.7445,23.6166,23.6593,492300.0
2013-04-03 14:30:00,33.3,33.46,33.3,33.45,639900.0,23.6522,23.7658,23.6522,23.7587,639900.0
2013-04-03 15:00:00,33.45,33.45,33.11,33.11,364100.0,23.7587,23.7587,23.5172,23.5172,364100.0
2013-04-03 15:30:00,33.11,33.29,33.07,33.23,1140000.0,23.5172,23.6451,23.4888,23.6024,1140000.0
2013-04-04 09:30:00,33.22,33.4,33.1,33.22,311900.0,23.5953,23.7232,23.5101,23.5953,311900.0
2013-04-04 10:00:00,33.22,33.4,33.2,33.22,222500.0,23.5953,23.7232,23.5811,23.5953,222500.0
2013-04-04 10:30:00,33.22,33.45,33.19,33.4,256900.0,23.5953,23.7587,23.574,23.7232,256900.0
2013-04-04 11:00:00,33.41,33.44,33.37,33.39,182900.0,23.7303,23.7516,23.7019,23.7161,182900.0
2013-04-04 11:30:00,33.39,33.41,33.21,33.23,246300.0,23.7161,23.7303,23.5882,23.6024,246300.0
2013-04-04 12:00:00,33.23,33.28,33.16,33.24,238200.0,23.6024,23.6379,23.5527,23.6095,238200.0
2013-04-04 12:30:00,33.25,33.52,33.24,33.49,332600.0,23.6166,23.8084,23.6095,23.7871,332600.0
2013-04-04 13:00:00,33.48,33.48,33.27,33.32,252800.0,23.78,23.78,23.6308,23.6664,252800.0
2013-04-04 13:30:00,33.32,33.38,33.29,33.35,169100.0,23.6664,23.709,23.6451,23.6877,169100.0
2013-04-04 14:00:00,33.34,33.54,33.34,33.53,280100.0,23.6806,23.8226,23.6806,23.8155,280100.0
2013-04-04 14:30:00,33.52,33.54,33.47,33.49,206900.0,23.8084,23.8226,23.7729,23.7871,206900.0
2013-04-04 15:00:00,33.49,33.55,33.47,33.49,335500.0,23.7871,23.8297,23.7729,23.7871,335500.0
2013-04-04 15:30:00,33.49,33.59,33.48,33.58,591800.0,23.7871,23.8581,23.78,23.851,591800.0
2013-04-05 09:30:00,33.22,33.25,33.05,33.21,291800.0,23.5953,23.6166,23.4746,23.5882,291800.0
2013-04-05 10:00:00,33.21,33.23,33.0,33.21,294000.0,23.5882,23.6024,23.4391,23.5882,294000.0
2013-04-05 10:30:00,33.21,33.22,33.07,33.09,360500.0,23.5882,23.5953,23.4888,23.503,360500.0
2013-04-05 11:00:00,33.09,33.15,33.05,33.06,152000.0,23.503,23.5456,23.4746,23.4817,152000.0
2013-04-05 11:30:00,33.05,33.06,32.97,32.98,183700.0,23.4746,23.4817,23.4178,23.4249,183700.0
2013-04-05 12:00:00,32.98,33.0,32.84,32.88,178800.0,23.4249,23.4391,23.3254,23.3538,178800.0
2013-04-05 12:30:00,32.88,32.94,32.86,32.86,198300.0,23.3538,23.3965,23.3396,23.3396,198300.0
2013-04-05 13:00:00,32.87,32.89,32.84,32.87,237800.0,23.3467,23.3609,23.3254,23.3467,237800.0
2013-04-05 13:30:00,32.86,32.97,32.84,32.95,188800.0,23.3396,23.4178,23.3254,23.4036,188800.0
2013-04-05 14:00:00,32.95,33.03,32.95,32.99,157700.0,23.4036,23.4604,23.4036,23.432,157700.0
2013-04-05 14:30:00,32.98,33.05,32.96,33.03,172500.0,23.4249,23.4746,23.4107,23.4604,172500.0
2013-04-05 15:00:00,33.03,33.07,32.98,33.05,166700.0,23.4604,23.4888,23.4249,23.4746,166700.0
2013-04-05 15:30:00,33.06,33.23,33.04,33.16,464400.0,23.4817,23.6024,23.4675,23.5527,464400.0
2013-04-08 09:30:00,33.09,33.2,33.0,33.04,224900.0,23.503,23.5811,23.4391,23.4675,224900.0
2013-04-08 10:00:00,33.04,33.09,32.98,33.05,358200.0,23.4675,23.503,23.4249,23.4746,358200.0
2013-04-08 10:30:00,33.05,33.23,33.03,33.22,104800.0,23.4746,23.6024,23.4604,23.5953,104800.0
2013-04-08 11:00:00,33.22,33.24,33.17,33.18,140600.0,23.5953,23.6095,23.5598,23.5669,140600.0
2013-04-08 11:30:00,33.19,33.2,33.11,33.11,119200.0,23.574,23.5811,23.5172,23.5172,119200.0
2013-04-08 12:00:00,33.11,33.2,33.04,33.19,266100.0,23.5172,23.5811,23.4675,23.574,266100.0
2013-04-08 12:30:00,33.18,33.3,33.12,33.12,206800.0,23.5669,23.6522,23.5243,23.5243,206800.0
2013-04-08 13:00:00,33.13,33.17,33.11,33.14,140700.0,23.5314,23.5598,23.5172,23.5385,140700.0
2013-04-08 13:30:00,33.14,33.23,33.12,33.2,108900.0,23.5385,23.6024,23.5243,23.5811,108900.0
2013-04-08 14:00:00,33.19,33.26,33.19,33.19,118900.0,23.574,23.6237,23.574,23.574,118900.0
2013-04-08 14:30:00,33.19,33.2,33.16,33.17,146900.0,23.574,23.5811,23.5527,23.5598,146900.0
2013-04-08 15:00:00,33.17,33.22,33.14,33.22,173000.0,23.5598,23.5953,23.5385,23.5953,173000.0
2013-04-08 15:30:00,33.22,33.32,33.2,33.32,399800.0,23.5953,23.6664,23.5811,23.6664,399800.0
2013-04-09 09:30:00,33.25,33.25,32.47,32.49,644100.0,23.6166,23.6166,23.0626,23.0768,644100.0
2013-04-09 10:00:00,32.49,32.58,32.37,32.58,759400.0,23.0768,23.1408,22.9916,23.1408,759400.0
2013-04-09 10:30:00,32.58,32.75,32.5,32.68,601200.0,23.1408,23.2615,23.0839,23.2118,601200.0
2013-04-09 11:00:00,32.69,32.82,32.65,32.66,298500.0,23.2189,23.3112,23.1905,23.1976,298500.0
2013-04-09 11:30:00,32.67,32.84,32.6,32.81,238700.0,23.2047,23.3254,23.155,23.3041,238700.0
2013-04-09 12:00:00,32.8,32.83,32.64,32.64,193600.0,23.297,23.3183,23.1834,23.1834,193600.0
2013-04-09 12:30:00,32.65,32.67,32.58,32.67,289700.0,23.1905,23.2047,23.1408,23.2047,289700.0
2013-04-09 13:00:00,32.67,32.91,32.66,32.86,322400.0,23.2047,23.3751,23.1976,23.3396,322400.0
2013-04-09 13:30:00,32.85,32.88,32.69,32.69,288400.0,23.3325,23.3538,23.2189,23.2189,288400.0
2013-04-09 14:00:00,32.69,32.71,32.55,32.61,362500.0,23.2189,23.2331,23.1194,23.1621,362500.0
2013-04-09 14:30:00,32.6,32.67,32.52,32.59,427400.0,23.155,23.2047,23.0981,23.1479,427400.0
2013-04-09 15:00:00,32.59,32.7,32.58,32.69,381500.0,23.1479,23.226,23.1408,23.2189,381500.0
2013-04-09 15:30:00,32.69,32.77,32.59,32.72,909000.0,23.2189,23.2757,23.1479,23.2402,909000.0
2013-04-10 09:30:00,32.79,32.92,32.74,32.81,219000.0,23.2899,23.3822,23.2544,23.3041,219000.0
2013-04-10 10:00:00,32.81,32.94,32.76,32.8,318700.0,23.3041,23.3965,23.2686,23.297,318700.0
2013-04-10 10:30:00,32.8,32.84,32.62,32.83,443800.0,23.297,23.3254,23.1692,23.3183,443800.0
2013-04-10 11:00:00,32.83,33.0,32.8,32.93,193900.0,23.3183,23.4391,23.297,23.3894,193900.0
2013-04-10 11:30:00,32.94,32.98,32.83,32.96,228600.0,23.3965,23.4249,23.3183,23.4107,228600.0
2013-04-10 12:00:00,32.96,32.97,32.78,32.87,228800.0,23.4107,23.4178,23.2828,23.3467,228800.0
2013-04-10 12:30:00,32.87,33.0,32.87,32.94,141300.0,23.3467,23.4391,23.3467,23.3965,141300.0
2013-04-10 13:00:00,32.94,32.99,32.92,32.95,199600.0,23.3965,23.432,23.3822,23.4036,199600.0
2013-04-10 13:30:00,32.95,33.06,32.95,33.05,409700.0,23.4036,23.4817,23.4036,23.4746,409700.0
2013-04-10 14:00:00,33.05,33.2,33.05,33.13,204900.0,23.4746,23.5811,23.4746,23.5314,204900.0
2013-04-10 14:30:00,33.13,33.17,33.09,33.12,158100.0,23.5314,23.5598,23.503,23.5243,158100.0
2013-04-10 15:00:00,33.12,33.15,33.05,33.1,193300.0,23.5243,23.5456,23.4746,23.5101,193300.0
2013-04-10 15:30:00,33.09,33.22,33.08,33.17,616100.0,23.503,23.5953,23.4959,23.5598,616100.0
2013-04-11 09:30:00,33.12,33.2,33.02,33.2,223400.0,23.5243,23.5811,23.4533,23.5811,223400.0
2013-04-11 10:00:00,33.2,33.2,32.93,32.96,371600.0,23.5811,23.5811,23.3894,23.4107,371600.0
2013-04-11 10:30:00,32.96,33.1,32.87,33.02,260000.0,23.4107,23.5101,23.3467,23.4533,260000.0
2013-04-11 11:00:00,33.02,33.09,33.02,33.05,145000.0,23.4533,23.503,23.4533,23.4746,145000.0
2013-04-11 11:30:00,33.06,33.07,32.95,32.99,232300.0,23.4817,23.4888,23.4036,23.432,232300.0
2013-04-11 12:00:00,33.0,33.05,32.93,33.04,162000.0,23.4391,23.4746,23.3894,23.4675,162000.0
2013-04-11 12:30:00,33.05,33.15,33.04,33.13,189800.0,23.4746,23.5456,23.4675,23.5314,189800.0
2013-04-11 13:00:00,33.14,33.18,33.11,33.11,120000.0,23.5385,23.5669,23.5172,23.5172,120000.0
2013-04-11 13:30:00,33.12,33.15,33.08,33.09,110800.0,23.5243,23.5456,23.4959,23.503,110800.0
2013-04-11 14:00:00,33.09,33.09,33.01,33.06,161000.0,23.503,23.503,23.4462,23.4817,161000.0
2013-04-11 14:30:00,33.06,33.09,33.03,33.05,218600.0,23.4817,23.503,23.4604,23.4746,218600.0
2013-04-11 15:00:00,33.05,33.06,32.93,32.98,169300.0,23.4746,23.4817,23.3894,23.4249,169300.0
2013-04-11 15:30:00,32.98,33.02,32.9,32.97,597000.0,23.4249,23.4533,23.368,23.4178,597000.0
2013-04-12 09:30:00,32.89,33.1,32.72,32.73,226900.0,23.3609,23.5101,23.2402,23.2473,226900.0
2013-04-12 10:00:00,32.73,32.96,32.72,32.89,1513900.0,23.2473,23.4107,23.2402,23.3609,1513900.0
2013-04-12 10:30:00,32.88,32.89,32.72,32.72,259300.0,23.3538,23.3609,23.2402,23.2402,259300.0
2013-04-12 11:00:00,32.72,32.74,32.6,32.7,285000.0,23.2402,23.2544,23.155,23.226,285000.0
2013-04-12 11:30:00,32.7,32.85,32.69,32.83,263500.0,23.226,23.3325,23.2189,23.3183,263500.0
2013-04-12 12:00:00,32.83,32.83,32.76,32.79,73100.0,23.3183,23.3183,23.2686,23.2899,73100.0
2013-04-12 12:30:00,32.79,32.88,32.76,32.8,119100.0,23.2899,23.3538,23.2686,23.297,119100.0
2013-04-12 13:00:00,32.79,32.89,32.78,32.84,92800.0,23.2899,23.3609,23.2828,23.3254,92800.0
2013-04-12 13:30:00,32.84,32.84,32.7,32.74,205700.0,23.3254,23.3254,23.226,23.2544,205700.0
2013-04-12 14:00:00,32.75,32.75,32.55,32.55,348200.0,23.2615,23.2615,23.1194,23.1194,348200.0
2013-04-12 14:30:00,32.56,32.64,32.45,32.59,446600.0,23.1266,23.1834,23.0484,23.1479,446600.0
2013-04-12 15:00:00,32.59,32.73,32.57,32.6,412100.0,23.1479,23.2473,23.1337,23.155,412100.0
2013-04-12 15:30:00,32.6,32.67,32.57,32.65,619700.0,23.155,23.2047,23.1337,23.1905,619700.0
2013-04-15 09:30:00,32.48,32.6,32.41,32.44,336100.0,23.0697,23.155,23.02,23.0413,336100.0
2013-04-15 10:00:00,32.45,32.45,32.17,32.43,425600.0,23.0484,23.0484,22.8495,23.0342,425600.0
2013-04-15 10:30:00,32.43,32.48,32.32,32.45,365100.0,23.0342,23.0697,22.9561,23.0484,365100.0
2013-04-15 11:00:00,32.45,32.45,32.25,32.38,303100.0,23.0484,23.0484,22.9064,22.9987,303100.0
2013-04-15 11:30:00,32.38,32.47,32.28,32.3,310700.0,22.9987,23.0626,22.9277,22.9419,310700.0
2013-04-15 12:00:00,32.31,32.32,32.04,32.05,583300.0,22.949,22.9561,22.7572,22.7643,583300.0
2013-04-15 12:30:00,32.06,32.14,31.95,31.98,332100.0,22.7714,22.8282,22.6933,22.7146,332100.0
2013-04-15 13:00:00,31.99,32.05,31.92,32.04,423500.0,22.7217,22.7643,22.672,22.7572,423500.0
2013-04-15 13:30:00,32.04,32.14,32.02,32.04,174800.0,22.7572,22.8282,22.743,22.7572,174800.0
2013-04-15 14:00:00,32.04,32.07,31.92,31.93,338300.0,22.7572,22.7785,22.672,22.6791,338300.0
2013-04-15 14:30:00,31.94,32.0,31.79,31.81,628300.0,22.6862,22.7288,22.5796,22.5938,628300.0
2013-04-15 15:00:00,31.8,31.89,31.65,31.68,705600.0,22.5867,22.6507,22.4802,22.5015,705600.0
2013-04-15 15:30:00,31.69,31.69,31.5,31.51,1360900.0,22.5086,22.5086,22.3737,22.3808,1360900.0
2013-04-16 09:30:00,31.62,31.88,31.51,31.8,282500.0,22.4589,22.6436,22.3808,22.5867,282500.0
2013-04-16 10:00:00,31.81,31.92,31.67,31.9,281800.0,22.5938,22.672,22.4944,22.6578,281800.0
2013-04-16 10:30:00,31.9,31.94,31.8,31.87,297700.0,22.6578,22.6862,22.5867,22.6365,297700.0
2013-04-16 11:00:00,31.87,32.13,31.81,32.12,411500.0,22.6365,22.8211,22.5938,22.814,411500.0
2013-04-16 11:30:00,32.12,32.13,32.0,32.06,265700.0,22.814,22.8211,22.7288,22.7714,265700.0
2013-04-16 12:00:00,32.06,32.2,32.06,32.11,278700.0,22.7714,22.8709,22.7714,22.8069,278700.0
2013-04-16 12:30:00,32.11,32.27,32.11,32.26,170500.0,22.8069,22.9206,22.8069,22.9135,170500.0
2013-04-16 13:00:00,32.26,32.27,32.15,32.17,107200.0,22.9135,22.9206,22.8353,22.8495,107200.0
2013-04-16 13:30:00,32.17,32.23,32.14,32.18,169100.0,22.8495,22.8922,22.8282,22.8566,169100.0
2013-04-16 14:00:00,32.17,32.18,32.11,32.14,233000.0,22.8495,22.8566,22.8069,22.8282,233000.0
2013-04-16 14:30:00,32.15,32.16,31.99,32.01,161700.0,22.8353,22.8424,22.7217,22.7359,161700.0
2013-04-16 15:00:00,32.01,32.14,31.94,32.13,367500.0,22.7359,22.8282,22.6862,22.8211,367500.0
2013-04-16 15:30:00,32.13,32.22,32.08,32.18,718100.0,22.8211,22.8851,22.7856,22.8566,718100.0
2013-04-17 09:30:00,31.9,31.93,31.52,31.9,589700.0,22.6578,22.6791,22.3879,22.6578,589700.0
2013-04-17 10:00:00,31.9,31.97,31.84,31.89,344300.0,22.6578,22.7075,22.6152,22.6507,344300.0
2013-04-17 10:30:00,31.89,31.93,31.72,31.76,296600.0,22.6507,22.6791,22.5299,22.5583,296600.0
2013-04-17 11:00:00,31.75,31.96,31.74,31.87,532200.0,22.5512,22.7004,22.5441,22.6365,532200.0
2013-04-17 11:30:00,31.87,31.99,31.79,31.94,244800.0,22.6365,22.7217,22.5796,22.6862,244800.0
2013-04-17 12:00:00,31.94,31.99,31.81,31.82,207600.0,22.6862,22.7217,22.5938,22.6009,207600.0
2013-04-17 12:30:00,31.83,31.94,31.83,31.85,251600.0,22.608,22.6862,22.608,22.6223,251600.0
2013-04-17 13:00:00,31.85,31.93,31.84,31.91,153400.0,22.6223,22.6791,22.6152,22.6649,153400.0
2013-04-17 13:30:00,31.91,32.02,31.87,31.96,240200.0,22.6649,22.743,22.6365,22.7004,240200.0
2013-04-17 14:00:00,31.97,32.09,31.91,32.08,295100.0,22.7075,22.7927,22.6649,22.7856,295100.0
2013-04-17 14:30:00,32.08,32.12,31.97,32.09,420800.0,22.7856,22.814,22.7075,22.7927,420800.0
2013-04-17 15:00:00,32.08,32.16,32.04,32.12,363000.0,22.7856,22.8424,22.7572,22.814,363000.0
2013-04-17 15:30:00,32.11,32.13,31.97,32.06,811000.0,22.8069,22.8211,22.7075,22.7714,811000.0
2013-04-18 09:30:00,32.07,32.17,32.02,32.12,415400.0,22.7785,22.8495,22.743,22.814,415400.0
2013-04-18 10:00:00,32.11,32.12,31.86,31.98,367600.0,22.8069,22.814,22.6294,22.7146,367600.0
2013-04-18 10:30:00,31.98,32.08,31.9,32.06,271100.0,22.7146,22.7856,22.6578,22.7714,271100.0
2013-04-18 11:00:00,32.06,32.06,31.93,31.94,231900.0,22.7714,22.7714,22.6791,22.6862,231900.0
2013-04-18 11:30:00,31.94,31.99,31.91,31.96,124400.0,22.6862,22.7217,22.6649,22.7004,124400.0
2013-04-18 12:00:00,31.96,31.99,31.88,31.88,187800.0,22.7004,22.7217,22.6436,22.6436,187800.0
2013-04-18 12:30:00,31.88,31.97,31.87,31.95,145800.0,22.6436,22.7075,22.6365,22.6933,145800.0
2013-04-18 13:00:00,31.95,32.02,31.9,31.96,195800.0,22.6933,22.743,22.6578,22.7004,195800.0
2013-04-18 13:30:00,31.96,31.97,31.89,31.92,184000.0,22.7004,22.7075,22.6507,22.672,184000.0
2013-04-18 14:00:00,31.92,31.92,31.77,31.87,295500.0,22.672,22.672,22.5654,22.6365,295500.0
2013-04-18 14:30:00,31.87,31.88,31.69,31.75,288900.0,22.6365,22.6436,22.5086,22.5512,288900.0
2013-04-18 15:00:00,31.76,31.89,31.76,31.87,379800.0,22.5583,22.6507,22.5583,22.6365,379800.0
2013-04-18 15:30:00,31.87,31.97,31.86,31.93,761300.0,22.6365,22.7075,22.6294,22.6791,761300.0
2013-04-19 09:30:00,32.01,32.23,31.96,32.16,567900.0,22.7359,22.8922,22.7004,22.8424,567900.0
2013-04-19 10:00:00,32.16,32.25,32.09,32.15,268200.0,22.8424,22.9064,22.7927,22.8353,268200.0
2013-04-19 10:30:00,32.15,32.18,32.0,32.09,666200.0,22.8353,22.8566,22.7288,22.7927,666200.0
2013-04-19 11:00:00,32.09,32.13,32.04,32.07,352400.0,22.7927,22.8211,22.7572,22.7785,352400.0
2013-04-19 11:30:00,32.07,32.12,32.04,32.07,270300.0,22.7785,22.814,22.7572,22.7785,270300.0
2013-04-19 12:00:00,32.07,32.12,32.05,32.07,201800.0,22.7785,22.814,22.7643,22.7785,201800.0
2013-04-19 12:30:00,32.07,32.08,31.95,32.08,228400.0,22.7785,22.7856,22.6933,22.7856,228400.0
2013-04-19 13:00:00,32.08,32.12,32.06,32.1,412700.0,22.7856,22.814,22.7714,22.7998,412700.0
2013-04-19 13:30:00,32.1,32.12,32.06,32.09,219500.0,22.7998,22.814,22.7714,22.7927,219500.0
2013-04-19 14:00:00,32.09,32.14,32.09,32.12,165600.0,22.7927,22.8282,22.7927,22.814,165600.0
2013-04-19 14:30:00,32.12,32.17,32.08,32.16,296400.0,22.814,22.8495,22.7856,22.8424,296400.0
2013-04-19 15:00:00,32.15,32.24,32.14,32.24,341900.0,22.8353,22.8993,22.8282,22.8993,341900.0
2013-04-19 15:30:00,32.24,32.27,32.17,32.19,1292100.0,22.8993,22.9206,22.8495,22.8637,1292100.0
2013-04-22 09:30:00,32.16,32.23,32.02,32.05,532500.0,22.8424,22.8922,22.743,22.7643,532500.0
2013-04-22 10:00:00,32.06,32.1,31.9,31.94,332400.0,22.7714,22.7998,22.6578,22.6862,332400.0
2013-04-22 10:30:00,31.94,32.07,31.9,32.02,171200.0,22.6862,22.7785,22.6578,22.743,171200.0
2013-04-22 11:00:00,32.03,32.09,32.02,32.08,118700.0,22.7501,22.7927,22.743,22.7856,118700.0
2013-04-22 11:30:00,32.07,32.16,32.05,32.14,104500.0,22.7785,22.8424,22.7643,22.8282,104500.0
2013-04-22 12:00:00,32.14,32.23,32.13,32.23,72400.0,22.8282,22.8922,22.8211,22.8922,72400.0
2013-04-22 12:30:00,32.22,32.27,32.2,32.21,101300.0,22.8851,22.9206,22.8709,22.878,101300.0
2013-04-22 13:00:00,32.21,32.23,32.18,32.21,90800.0,22.878,22.8922,22.8566,22.878,90800.0
2013-04-22 13:30:00,32.22,32.25,32.16,32.18,179000.0,22.8851,22.9064,22.8424,22.8566,179000.0
2013-04-22 14:00:00,32.17,32.29,32.17,32.27,260200.0,22.8495,22.9348,22.8495,22.9206,260200.0
2013-04-22 14:30:00,32.27,32.32,32.23,32.24,174800.0,22.9206,22.9561,22.8922,22.8993,174800.0
2013-04-22 15:00:00,32.23,32.27,32.19,32.2,331900.0,22.8922,22.9206,22.8637,22.8709,331900.0
2013-04-22 15:30:00,32.2,32.23,32.16,32.23,532700.0,22.8709,22.8922,22.8424,22.8922,532700.0
2013-04-23 09:30:00,32.33,32.45,32.13,32.14,443000.0,22.9632,23.0484,22.8211,22.8282,443000.0
2013-04-23 10:00:00,32.13,32.27,32.12,32.23,274000.0,22.8211,22.9206,22.814,22.8922,274000.0
2013-04-23 10:30:00,32.24,32.41,32.24,32.37,203500.0,22.8993,23.02,22.8993,22.9916,203500.0
2013-04-23 11:00:00,32.36,32.5,32.35,32.46,165400.0,22.9845,23.0839,22.9774,23.0555,165400.0
2013-04-23 11:30:00,32.47,32.51,32.36,32.4,122500.0,23.0626,23.091,22.9845,23.0129,122500.0
2013-04-23 12:00:00,32.4,32.42,32.38,32.39,67300.0,23.0129,23.0271,22.9987,23.0058,67300.0
2013-04-23 12:30:00,32.39,32.42,32.37,32.41,52000.0,23.0058,23.0271,22.9916,23.02,52000.0
2013-04-23 13:00:00,32.41,32.45,32.03,32.41,600300.0,23.02,23.0484,22.7501,23.02,600300.0
2013-04-23 13:30:00,32.4,32.4,32.16,32.27,369100.0,23.0129,23.0129,22.8424,22.9206,369100.0
2013-04-23 14:00:00,32.27,32.32,32.25,32.25,134200.0,22.9206,22.9561,22.9064,22.9064,134200.0
2013-04-23 14:30:00,32.23,32.37,32.22,32.36,143400.0,22.8922,22.9916,22.8851,22.9845,143400.0
2013-04-23 15:00:00,32.37,32.51,32.35,32.49,448500.0,22.9916,23.091,22.9774,23.0768,448500.0
2013-04-23 15:30:00,32.49,32.56,32.46,32.54,567500.0,23.0768,23.1266,23.0555,23.1123,567500.0
2013-04-24 09:30:00,32.66,32.83,32.6,32.75,320200.0,23.1976,23.3183,23.155,23.2615,320200.0
2013-04-24 10:00:00,32.76,32.82,32.63,32.69,260700.0,23.2686,23.3112,23.1763,23.2189,260700.0
2013-04-24 10:30:00,32.69,32.76,32.62,32.68,267900.0,23.2189,23.2686,23.1692,23.2118,267900.0
2013-04-24 11:00:00,32.68,32.7,32.52,32.56,164800.0,23.2118,23.226,23.0981,23.1266,164800.0
2013-04-24 11:30:00,32.57,32.62,32.51,32.52,114600.0,23.1337,23.1692,23.091,23.0981,114600.0
2013-04-24 12:00:00,32.52,32.56,32.48,32.55,133500.0,23.0981,23.1266,23.0697,23.1194,133500.0
2013-04-24 12:30:00,32.55,32.55,32.44,32.48,159900.0,23.1194,23.1194,23.0413,23.0697,159900.0
2013-04-24 13:00:00,32.47,32.55,32.47,32.51,112800.0,23.0626,23.1194,23.0626,23.091,112800.0
2013-04-24 13:30:00,32.52,32.52,32.45,32.46,112000.0,23.0981,23.0981,23.0484,23.0555,112000.0
2013-04-24 14:00:00,32.45,32.5,32.43,32.46,108500.0,23.0484,23.0839,23.0342,23.0555,108500.0
2013-04-24 14:30:00,32.46,32.52,32.4,32.5,141100.0,23.0555,23.0981,23.0129,23.0839,141100.0
2013-04-24 15:00:00,32.5,32.5,32.4,32.41,209400.0,23.0839,23.0839,23.0129,23.02,209400.0
2013-04-24 15:30:00,32.41,32.42,32.35,32.38,483600.0,23.02,23.0271,22.9774,22.9987,483600.0
2013-04-25 09:30:00,32.48,32.64,32.36,32.56,313700.0,23.0697,23.1834,22.9845,23.1266,313700.0
2013-04-25 10:00:00,32.56,32.72,32.55,32.72,359900.0,23.1266,23.2402,23.1194,23.2402,359900.0
2013-04-25 10:30:00,32.72,32.91,32.71,32.86,417300.0,23.2402,23.3751,23.2331,23.3396,417300.0
2013-04-25 11:00:00,32.87,32.97,32.85,32.95,346800.0,23.3467,23.4178,23.3325,23.4036,346800.0
2013-04-25 11:30:00,32.95,32.99,32.92,32.93,168300.0,23.4036,23.432,23.3822,23.3894,168300.0
2013-04-25 12:00:00,32.92,32.98,32.9,32.98,144200.0,23.3822,23.4249,23.368,23.4249,144200.0
2013-04-25 12:30:00,32.98,33.13,32.96,33.11,261700.0,23.4249,23.5314,23.4107,23.5172,261700.0
2013-04-25 13:00:00,33.1,33.17,33.09,33.1,241500.0,23.5101,23.5598,23.503,23.5101,241500.0
2013-04-25 13:30:00,33.11,33.19,33.08,33.19,188500.0,23.5172,23.574,23.4959,23.574,188500.0
2013-04-25 14:00:00,33.18,33.23,33.18,33.2,164700.0,23.5669,23.6024,23.5669,23.5811,164700.0
2013-04-25 14:30:00,33.2,33.21,33.04,33.1,318100.0,23.5811,23.5882,23.4675,23.5101,318100.0
2013-04-25 15:00:00,33.09,33.11,33.03,33.08,468600.0,23.503,23.5172,23.4604,23.4959,468600.0
2013-04-25 15:30:00,33.07,33.2,33.05,33.19,1223600.0,23.4888,23.5811,23.4746,23.574,1223600.0
2013-04-26 09:30:00,33.4,33.87,33.24,33.83,1103600.0,23.7232,24.057,23.6095,24.0286,1103600.0
2013-04-26 10:00:00,33.83,33.86,33.63,33.73,531300.0,24.0286,24.0499,23.8865,23.9576,531300.0
2013-04-26 10:30:00,33.72,33.77,33.51,33.57,452300.0,23.9505,23.986,23.8013,23.8439,452300.0
2013-04-26 11:00:00,33.57,33.73,33.55,33.72,323700.0,23.8439,23.9576,23.8297,23.9505,323700.0
2013-04-26 11:30:00,33.72,33.75,33.57,33.61,389400.0,23.9505,23.9718,23.8439,23.8723,389400.0
2013-04-26 12:00:00,33.61,33.66,33.54,33.6,188200.0,23.8723,23.9079,23.8226,23.8652,188200.0
2013-04-26 12:30:00,33.59,33.68,33.51,33.61,192700.0,23.8581,23.9221,23.8013,23.8723,192700.0
2013-04-26 13:00:00,33.61,33.65,33.55,33.62,176500.0,23.8723,23.9007,23.8297,23.8794,176500.0
2013-04-26 13:30:00,33.62,33.66,33.59,33.64,210500.0,23.8794,23.9079,23.8581,23.8936,210500.0
2013-04-26 14:00:00,33.64,33.66,33.62,33.63,283600.0,23.8936,23.9079,23.8794,23.8865,283600.0
2013-04-26 14:30:00,33.62,33.65,33.55,33.55,281400.0,23.8794,23.9007,23.8297,23.8297,281400.0
2013-04-26 15:00:00,33.56,33.63,33.53,33.59,241700.0,23.8368,23.8865,23.8155,23.8581,241700.0
2013-04-26 15:30:00,33.58,33.59,33.47,33.48,712900.0,23.851,23.8581,23.7729,23.78,712900.0
2013-04-29 09:30:00,33.55,33.81,33.51,33.71,440200.0,23.8297,24.0144,23.8013,23.9434,440200.0
2013-04-29 10:00:00,33.73,33.85,33.71,33.8,252300.0,23.9576,24.0428,23.9434,24.0073,252300.0
2013-04-29 10:30:00,33.81,33.89,33.78,33.82,331400.0,24.0144,24.0712,23.9931,24.0215,331400.0
2013-04-29 11:00:00,33.82,33.94,33.82,33.94,268100.0,24.0215,24.1067,24.0215,24.1067,268100.0
2013-04-29 11:30:00,33.93,34.05,33.93,34.03,419200.0,24.0996,24.1849,24.0996,24.1707,419200.0
2013-04-29 12:00:00,34.04,34.15,34.03,34.13,262800.0,24.1778,24.2559,24.1707,24.2417,262800.0
2013-04-29 12:30:00,34.12,34.19,34.1,34.14,296200.0,24.2346,24.2843,24.2204,24.2488,296200.0
2013-04-29 13:00:00,34.13,34.14,34.02,34.05,280700.0,24.2417,24.2488,24.1636,24.1849,280700.0
2013-04-29 13:30:00,34.05,34.07,33.96,34.01,348000.0,24.1849,24.1991,24.1209,24.1564,348000.0
2013-04-29 14:00:00,34.0,34.06,33.94,34.02,372300.0,24.1493,24.192,24.1067,24.1636,372300.0
2013-04-29 14:30:00,34.02,34.08,33.98,34.07,184500.0,24.1636,24.2062,24.1351,24.1991,184500.0
2013-04-29 15:00:00,34.07,34.11,34.0,34.11,244600.0,24.1991,24.2275,24.1493,24.2275,244600.0
2013-04-29 15:30:00,34.11,34.14,33.97,34.02,668100.0,24.2275,24.2488,24.128,24.1636,668100.0
2013-04-30 09:30:00,34.0,34.03,33.76,33.76,281100.0,24.1493,24.1707,23.9789,23.9789,281100.0
2013-04-30 10:00:00,33.77,33.87,33.65,33.75,735800.0,23.986,24.057,23.9007,23.9718,735800.0
2013-04-30 10:30:00,33.74,33.85,33.73,33.8,150800.0,23.9647,24.0428,23.9576,24.0073,150800.0
2013-04-30 11:00:00,33.79,33.87,33.71,33.79,162000.0,24.0002,24.057,23.9434,24.0002,162000.0
2013-04-30 11:30:00,33.79,33.94,33.79,33.88,197000.0,24.0002,24.1067,24.0002,24.0641,197000.0
2013-04-30 12:00:00,33.89,33.94,33.83,33.86,196200.0,24.0712,24.1067,24.0286,24.0499,196200.0
2013-04-30 12:30:00,33.86,33.96,33.86,33.96,223700.0,24.0499,24.1209,24.0499,24.1209,223700.0
2013-04-30 13:00:00,33.97,34.01,33.91,33.99,183500.0,24.128,24.1564,24.0854,24.1422,183500.0
2013-04-30 13:30:00,33.99,34.01,33.97,34.0,137000.0,24.1422,24.1564,24.128,24.1493,137000.0
2013-04-30 14:00:00,34.0,34.0,33.9,33.98,141700.0,24.1493,24.1493,24.0783,24.1351,141700.0
2013-04-30 14:30:00,33.98,34.0,33.93,33.94,260200.0,24.1351,24.1493,24.0996,24.1067,260200.0
2013-04-30 15:00:00,33.95,33.97,33.86,33.95,289800.0,24.1138,24.128,24.0499,24.1138,289800.0
2013-04-30 15:30:00,33.95,33.98,33.89,33.96,555900.0,24.1138,24.1351,24.0712,24.1209,555900.0
2013-05-01 09:30:00,33.79,33.99,33.56,33.97,643900.0,24.0002,24.1422,23.8368,24.128,643900.0
2013-05-01 10:00:00,33.97,33.98,33.7,33.71,265900.0,24.128,24.1351,23.9363,23.9434,265900.0
2013-05-01 10:30:00,33.7,33.83,33.67,33.7,201800.0,23.9363,24.0286,23.915,23.9363,201800.0
2013-05-01 11:00:00,33.71,33.9,33.69,33.84,256700.0,23.9434,24.0783,23.9292,24.0357,256700.0
2013-05-01 11:30:00,33.84,33.88,33.69,33.75,232000.0,24.0357,24.0641,23.9292,23.9718,232000.0
2013-05-01 12:00:00,33.74,33.78,33.66,33.72,151600.0,23.9647,23.9931,23.9079,23.9505,151600.0
2013-05-01 12:30:00,33.73,33.75,33.55,33.56,391100.0,23.9576,23.9718,23.8297,23.8368,391100.0
2013-05-01 13:00:00,33.56,33.69,33.55,33.64,183200.0,23.8368,23.9292,23.8297,23.8936,183200.0
2013-05-01 13:30:00,33.64,33.7,33.51,33.68,252400.0,23.8936,23.9363,23.8013,23.9221,252400.0
2013-05-01 14:00:00,33.68,33.79,33.6,33.77,697700.0,23.9221,24.0002,23.8652,23.986,697700.0
2013-05-01 14:30:00,33.76,33.85,33.7,33.83,244500.0,23.9789,24.0428,23.9363,24.0286,244500.0
2013-05-01 15:00:00,33.82,33.84,33.64,33.66,421200.0,24.0215,24.0357,23.8936,23.9079,421200.0
2013-05-01 15:30:00,33.66,33.75,33.52,33.58,827700.0,23.9079,23.9718,23.8084,23.851,827700.0
2013-05-02 09:30:00,33.15,33.75,32.73,33.5,1292000.0,23.5456,23.9718,23.2473,23.7942,1292000.0
2013-05-02 10:00:00,33.5,33.56,33.43,33.52,625600.0,23.7942,23.8368,23.7445,23.8084,625600.0
2013-05-02 10:30:00,33.51,33.59,33.48,33.56,454400.0,23.8013,23.8581,23.78,23.8368,454400.0
2013-05-02 11:00:00,33.56,33.8,33.51,33.77,485200.0,23.8368,24.0073,23.8013,23.986,485200.0
2013-05-02 11:30:00,33.77,33.91,33.75,33.8,436400.0,23.986,24.0854,23.9718,24.0073,436400.0
2013-05-02 12:00:00,33.8,33.8,33.73,33.78,127100.0,24.0073,24.0073,23.9576,23.9931,127100.0
2013-05-02 12:30:00,33.78,33.8,33.64,33.65,149600.0,23.9931,24.0073,23.8936,23.9007,149600.0
2013-05-02 13:00:00,33.63,33.67,33.57,33.65,165800.0,23.8865,23.915,23.8439,23.9007,165800.0
2013-05-02 13:30:00,33.65,33.66,33.57,33.62,157500.0,23.9007,23.9079,23.8439,23.8794,157500.0
2013-05-02 14:00:00,33.62,33.77,33.58,33.77,421700.0,23.8794,23.986,23.851,23.986,421700.0
2013-05-02 14:30:00,33.77,33.77,33.55,33.57,291200.0,23.986,23.986,23.8297,23.8439,291200.0
2013-05-02 15:00:00,33.57,33.6,33.49,33.54,367300.0,23.8439,23.8652,23.7871,23.8226,367300.0
2013-05-02 15:30:00,33.55,33.65,33.52,33.59,618800.0,23.8297,23.9007,23.8084,23.8581,618800.0
2013-05-03 09:30:00,33.83,33.88,33.65,33.79,494900.0,24.0286,24.0641,23.9007,24.0002,494900.0
2013-05-03 10:00:00,33.79,34.09,33.68,34.08,326900.0,24.0002,24.2133,23.9221,24.2062,326900.0
2013-05-03 10:30:00,34.08,34.13,33.94,34.04,292900.0,24.2062,24.2417,24.1067,24.1778,292900.0
2013-05-03 11:00:00,34.04,34.12,34.04,34.09,190600.0,24.1778,24.2346,24.1778,24.2133,190600.0
2013-05-03 11:30:00,34.09,34.12,33.88,34.04,280300.0,24.2133,24.2346,24.0641,24.1778,280300.0
2013-05-03 12:00:00,34.04,34.1,34.02,34.09,180600.0,24.1778,24.2204,24.1636,24.2133,180600.0
2013-05-03 12:30:00,34.09,34.18,34.05,34.16,115800.0,24.2133,24.2772,24.1849,24.263,115800.0
2013-05-03 13:00:00,34.16,34.19,34.14,34.17,119200.0,24.263,24.2843,24.2488,24.2701,119200.0
2013-05-03 13:30:00,34.16,34.2,34.15,34.19,185600.0,24.263,24.2914,24.2559,24.2843,185600.0
2013-05-03 14:00:00,34.19,34.21,34.15,34.2,214300.0,24.2843,24.2985,24.2559,24.2914,214300.0
2013-05-03 14:30:00,34.19,34.23,34.17,34.21,232400.0,24.2843,24.3127,24.2701,24.2985,232400.0
2013-05-03 15:00:00,34.21,34.22,34.16,34.18,213700.0,24.2985,24.3056,24.263,24.2772,213700.0
2013-05-03 15:30:00,34.19,34.24,34.16,34.21,666400.0,24.2843,24.3198,24.263,24.2985,666400.0
2013-05-06 09:30:00,34.11,34.16,33.7,33.81,285900.0,24.2275,24.263,23.9363,24.0144,285900.0
2013-05-06 10:00:00,33.82,33.89,33.76,33.89,370000.0,24.0215,24.0712,23.9789,24.0712,370000.0
2013-05-06 10:30:00,33.89,33.92,33.85,33.89,156700.0,24.0712,24.0925,24.0428,24.0712,156700.0
2013-05-06 11:00:00,33.89,33.9,33.78,33.81,202300.0,24.0712,24.0783,23.9931,24.0144,202300.0
2013-05-06 11:30:00,33.8,33.86,33.77,33.86,130700.0,24.0073,24.0499,23.986,24.0499,130700.0
2013-05-06 12:00:00,33.86,33.95,33.81,33.95,138100.0,24.0499,24.1138,24.0144,24.1138,138100.0
2013-05-06 12:30:00,33.94,33.95,33.87,33.91,151600.0,24.1067,24.1138,24.057,24.0854,151600.0
2013-05-06 13:00:00,33.91,33.94,33.88,33.92,129800.0,24.0854,24.1067,24.0641,24.0925,129800.0
2013-05-06 13:30:00,33.91,33.94,33.9,33.91,106500.0,24.0854,24.1067,24.0783,24.0854,106500.0
2013-05-06 14:00:00,33.91,33.93,33.86,33.88,227700.0,24.0854,24.0996,24.0499,24.0641,227700.0
2013-05-06 14:30:00,33.88,33.88,33.79,33.79,99600.0,24.0641,24.0641,24.0002,24.0002,99600.0
2013-05-06 15:00:00,33.79,33.83,33.76,33.79,156400.0,24.0002,24.0286,23.9789,24.0002,156400.0
2013-05-06 15:30:00,33.78,33.89,33.78,33.87,432500.0,23.9931,24.0712,23.9931,24.057,432500.0
2013-05-07 09:30:00,34.01,34.07,33.9,34.07,172200.0,24.1564,24.1991,24.0783,24.1991,172200.0
2013-05-07 10:00:00,34.05,34.05,33.8,33.8,308600.0,24.1849,24.1849,24.0073,24.0073,308600.0
2013-05-07 10:30:00,33.81,33.99,33.79,33.94,223200.0,24.0144,24.1422,24.0002,24.1067,223200.0
2013-05-07 11:00:00,33.95,34.04,33.94,33.98,147400.0,24.1138,24.1778,24.1067,24.1351,147400.0
2013-05-07 11:30:00,33.98,34.13,33.98,34.13,170200.0,24.1351,24.2417,24.1351,24.2417,170200.0
2013-05-07 12:00:00,34.13,34.17,34.12,34.15,126500.0,24.2417,24.2701,24.2346,24.2559,126500.0
2013-05-07 12:30:00,34.16,34.23,34.15,34.22,119800.0,24.263,24.3127,24.2559,24.3056,119800.0
2013-05-07 13:00:00,34.22,34.25,34.16,34.25,181700.0,24.3056,24.3269,24.263,24.3269,181700.0
2013-05-07 13:30:00,34.24,34.29,34.24,34.27,184900.0,24.3198,24.3553,24.3198,24.3411,184900.0
2013-05-07 14:00:00,34.28,34.32,34.27,34.3,206800.0,24.3482,24.3766,24.3411,24.3624,206800.0
2013-05-07 14:30:00,34.29,34.34,34.24,34.33,167000.0,24.3553,24.3908,24.3198,24.3837,167000.0
2013-05-07 15:00:00,34.33,34.33,34.25,34.25,114900.0,24.3837,24.3837,24.3269,24.3269,114900.0
2013-05-07 15:30:00,34.25,34.34,34.25,34.33,808100.0,24.3269,24.3908,24.3269,24.3837,808100.0
2013-05-08 09:30:00,34.23,34.29,33.91,34.06,386700.0,24.3127,24.3553,24.0854,24.192,386700.0
2013-05-08 10:00:00,34.06,34.11,34.0,34.02,293600.0,24.192,24.2275,24.1493,24.1636,293600.0
2013-05-08 10:30:00,34.01,34.19,34.01,34.15,217500.0,24.1564,24.2843,24.1564,24.2559,217500.0
2013-05-08 11:00:00,34.15,34.19,34.11,34.12,173500.0,24.2559,24.2843,24.2275,24.2346,173500.0
2013-05-08 11:30:00,34.12,34.13,34.03,34.08,175300.0,24.2346,24.2417,24.1707,24.2062,175300.0
2013-05-08 12:00:00,34.07,34.17,34.07,34.14,113300.0,24.1991,24.2701,24.1991,24.2488,113300.0
2013-05-08 12:30:00,34.14,34.21,34.14,34.21,136100.0,24.2488,24.2985,24.2488,24.2985,136100.0
2013-05-08 13:00:00,34.2,34.29,34.19,34.27,143900.0,24.2914,24.3553,24.2843,24.3411,143900.0
2013-05-08 13:30:00,34.27,34.38,34.27,34.32,305200.0,24.3411,24.4193,24.3411,24.3766,305200.0
2013-05-08 14:00:00,34.33,34.34,34.26,34.28,192400.0,24.3837,24.3908,24.334,24.3482,192400.0
2013-05-08 14:30:00,34.28,34.3,34.26,34.27,204300.0,24.3482,24.3624,24.334,24.3411,204300.0
2013-05-08 15:00:00,34.27,34.33,34.25,34.3,215400.0,24.3411,24.3837,24.3269,24.3624,215400.0
2013-05-08 15:30:00,34.31,34.39,34.3,34.38,597600.0,24.3695,24.4264,24.3624,24.4193,597600.0
2013-05-09 09:30:00,34.34,34.49,34.28,34.38,189400.0,24.3908,24.4974,24.3482,24.4193,189400.0
2013-05-09 10:00:00,34.37,34.39,34.22,34.27,149600.0,24.4121,24.4264,24.3056,24.3411,149600.0
2013-05-09 10:30:00,34.27,34.43,34.27,34.37,113300.0,24.3411,24.4548,24.3411,24.4121,113300.0
2013-05-09 11:00:00,34.36,34.43,34.25,34.27,165100.0,24.405,24.4548,24.3269,24.3411,165100.0
2013-05-09 11:30:00,34.27,34.3,34.19,34.21,108500.0,24.3411,24.3624,24.2843,24.2985,108500.0
2013-05-09 12:00:00,34.21,34.25,34.13,34.14,94600.0,24.2985,24.3269,24.2417,24.2488,94600.0
2013-05-09 12:30:00,34.13,34.18,34.13,34.18,113700.0,24.2417,24.2772,24.2417,24.2772,113700.0
2013-05-09 13:00:00,34.18,34.24,34.17,34.17,124800.0,24.2772,24.3198,24.2701,24.2701,124800.0
2013-05-09 13:30:00,34.17,34.2,34.15,34.16,212700.0,24.2701,24.2914,24.2559,24.263,212700.0
2013-05-09 14:00:00,34.17,34.17,34.1,34.13,157800.0,24.2701,24.2701,24.2204,24.2417,157800.0
2013-05-09 14:30:00,34.13,34.14,33.97,33.98,348200.0,24.2417,24.2488,24.128,24.1351,348200.0
2013-05-09 15:00:00,33.99,34.0,33.9,33.94,476600.0,24.1422,24.1493,24.0783,24.1067,476600.0
2013-05-09 15:30:00,33.94,34.0,33.86,33.9,985400.0,24.1067,24.1493,24.0499,24.0783,985400.0
2013-05-10 09:30:00,33.86,34.17,33.81,34.15,286000.0,24.0499,24.2701,24.0144,24.2559,286000.0
2013-05-10 10:00:00,34.15,34.18,33.97,33.98,214100.0,24.2559,24.2772,24.128,24.1351,214100.0
2013-05-10 10:30:00,33.98,33.98,33.84,33.87,200800.0,24.1351,24.1351,24.0357,24.057,200800.0
2013-05-10 11:00:00,33.87,33.99,33.84,33.95,215400.0,24.057,24.1422,24.0357,24.1138,215400.0
2013-05-10 11:30:00,33.95,34.06,33.82,33.84,284900.0,24.1138,24.192,24.0215,24.0357,284900.0
2013-05-10 12:00:00,33.83,33.88,33.82,33.86,132400.0,24.0286,24.0641,24.0215,24.0499,132400.0
2013-05-10 12:30:00,33.86,33.9,33.83,33.86,146600.0,24.0499,24.0783,24.0286,24.0499,146600.0
2013-05-10 13:00:00,33.87,34.0,33.86,34.0,135400.0,24.057,24.1493,24.0499,24.1493,135400.0
2013-05-10 13:30:00,34.0,34.0,33.92,33.96,285100.0,24.1493,24.1493,24.0925,24.1209,285100.0
2013-05-10 14:00:00,33.97,33.98,33.92,33.95,368200.0,24.128,24.1351,24.0925,24.1138,368200.0
2013-05-10 14:30:00,33.94,33.98,33.93,33.93,167100.0,24.1067,24.1351,24.0996,24.0996,167100.0
2013-05-10 15:00:00,33.94,33.99,33.92,33.94,270100.0,24.1067,24.1422,24.0925,24.1067,270100.0
2013-05-10 15:30:00,33.94,34.06,33.92,34.05,474800.0,24.1067,24.192,24.0925,24.1849,474800.0
2013-05-13 09:30:00,34.05,34.05,33.74,33.77,330400.0,24.1849,24.1849,23.9647,23.986,330400.0
2013-05-13 10:00:00,33.77,33.81,33.74,33.78,289100.0,23.986,24.0144,23.9647,23.9931,289100.0
2013-05-13 10:30:00,33.78,33.81,33.76,33.79,158800.0,23.9931,24.0144,23.9789,24.0002,158800.0
2013-05-13 11:00:00,33.8,33.98,33.78,33.98,173900.0,24.0073,24.1351,23.9931,24.1351,173900.0
2013-05-13 11:30:00,33.99,34.06,33.95,34.03,97300.0,24.1422,24.192,24.1138,24.1707,97300.0
2013-05-13 12:00:00,34.03,34.11,34.02,34.04,70400.0,24.1707,24.2275,24.1636,24.1778,70400.0
2013-05-13 12:30:00,34.05,34.07,34.01,34.06,81200.0,24.1849,24.1991,24.1564,24.192,81200.0
2013-05-13 13:00:00,34.06,34.09,34.03,34.04,80900.0,24.192,24.2133,24.1707,24.1778,80900.0
2013-05-13 13:30:00,34.03,34.06,34.0,34.0,310100.0,24.1707,24.192,24.1493,24.1493,310100.0
2013-05-13 14:00:00,34.0,34.03,33.99,34.0,106000.0,24.1493,24.1707,24.1422,24.1493,106000.0
2013-05-13 14:30:00,34.01,34.06,34.01,34.03,232600.0,24.1564,24.192,24.1564,24.1707,232600.0
2013-05-13 15:00:00,34.04,34.05,33.98,34.01,203500.0,24.1778,24.1849,24.1351,24.1564,203500.0
2013-05-13 15:30:00,34.01,34.02,33.95,33.98,551700.0,24.1564,24.1636,24.1138,24.1351,551700.0
2013-05-14 09:30:00,33.74,33.94,33.14,33.8,636700.0,24.0984,24.2412,23.6698,24.1412,636700.0
2013-05-14 10:00:00,33.8,33.82,33.69,33.79,305800.0,24.1412,24.1555,24.0626,24.1341,305800.0
2013-05-14 10:30:00,33.79,33.84,33.75,33.77,247400.0,24.1341,24.1698,24.1055,24.1198,247400.0
2013-05-14 11:00:00,33.77,33.85,33.76,33.83,181200.0,24.1198,24.1769,24.1126,24.1626,181200.0
2013-05-14 11:30:00,33.83,33.9,33.81,33.89,110400.0,24.1626,24.2126,24.1484,24.2055,110400.0
2013-05-14 12:00:00,33.89,33.99,33.85,33.92,92800.0,24.2055,24.2769,24.1769,24.2269,92800.0
2013-05-14 12:30:00,33.92,33.97,33.9,33.93,58800.0,24.2269,24.2626,24.2126,24.2341,58800.0
2013-05-14 13:00:00,33.92,33.98,33.91,33.93,60800.0,24.2269,24.2698,24.2198,24.2341,60800.0
2013-05-14 13:30:00,33.93,33.94,33.88,33.94,152500.0,24.2341,24.2412,24.1984,24.2412,152500.0
2013-05-14 14:00:00,33.94,33.95,33.88,33.92,145500.0,24.2412,24.2483,24.1984,24.2269,145500.0
2013-05-14 14:30:00,33.92,33.99,33.89,33.91,142100.0,24.2269,24.2769,24.2055,24.2198,142100.0
2013-05-14 15:00:00,33.91,33.99,33.9,33.95,191200.0,24.2198,24.2769,24.2126,24.2483,191200.0
2013-05-14 15:30:00,33.95,34.09,33.95,34.09,622500.0,24.2483,24.3483,24.2483,24.3483,622500.0
2013-05-15 09:30:00,33.97,34.27,33.88,34.23,422800.0,24.2626,24.4769,24.1984,24.4483,422800.0
2013-05-15 10:00:00,34.23,34.63,34.23,34.48,535600.0,24.4483,24.734,24.4483,24.6269,535600.0
2013-05-15 10:30:00,34.47,34.74,34.47,34.73,461500.0,24.6198,24.8126,24.6198,24.8055,461500.0
2013-05-15 11:00:00,34.73,34.81,34.67,34.77,262300.0,24.8055,24.8626,24.7626,24.834,262300.0
2013-05-15 11:30:00,34.76,34.81,34.73,34.8,148700.0,24.8269,24.8626,24.8055,24.8555,148700.0
2013-05-15 12:00:00,34.79,34.84,34.69,34.7,206500.0,24.8483,24.884,24.7769,24.784,206500.0
2013-05-15 12:30:00,34.7,34.72,34.66,34.67,263100.0,24.784,24.7983,24.7555,24.7626,263100.0
2013-05-15 13:00:00,34.67,34.67,34.56,34.59,128600.0,24.7626,24.7626,24.684,24.7055,128600.0
2013-05-15 13:30:00,34.59,34.62,34.54,34.55,131400.0,24.7055,24.7269,24.6697,24.6769,131400.0
2013-05-15 14:00:00,34.54,34.59,34.48,34.51,308400.0,24.6697,24.7055,24.6269,24.6483,308400.0
2013-05-15 14:30:00,34.51,34.61,34.5,34.6,278600.0,24.6483,24.7197,24.6412,24.7126,278600.0
2013-05-15 15:00:00,34.61,34.82,34.58,34.79,528100.0,24.7197,24.8697,24.6983,24.8483,528100.0
2013-05-15 15:30:00,34.8,34.81,34.71,34.72,1051900.0,24.8555,24.8626,24.7912,24.7983,1051900.0
2013-05-16 09:30:00,34.38,34.58,34.02,34.42,873900.0,24.5555,24.6983,24.2983,24.584,873900.0
2013-05-16 10:00:00,34.42,34.42,34.18,34.27,413800.0,24.584,24.584,24.4126,24.4769,413800.0
2013-05-16 10:30:00,34.27,34.43,34.25,34.39,580500.0,24.4769,24.5912,24.4626,24.5626,580500.0
2013-05-16 11:00:00,34.4,34.42,34.25,34.32,493500.0,24.5698,24.584,24.4626,24.5126,493500.0
2013-05-16 11:30:00,34.33,34.45,34.33,34.38,199800.0,24.5198,24.6055,24.5198,24.5555,199800.0
2013-05-16 12:00:00,34.38,34.47,34.33,34.46,159400.0,24.5555,24.6198,24.5198,24.6126,159400.0
2013-05-16 12:30:00,34.47,34.5,34.41,34.48,115400.0,24.6198,24.6412,24.5769,24.6269,115400.0
2013-05-16 13:00:00,34.48,34.48,34.4,34.41,97400.0,24.6269,24.6269,24.5698,24.5769,97400.0
2013-05-16 13:30:00,34.42,34.43,34.34,34.36,182000.0,24.584,24.5912,24.5269,24.5412,182000.0
2013-05-16 14:00:00,34.36,34.37,34.31,34.34,208900.0,24.5412,24.5483,24.5055,24.5269,208900.0
2013-05-16 14:30:00,34.34,34.35,34.22,34.25,232200.0,24.5269,24.534,24.4412,24.4626,232200.0
2013-05-16 15:00:00,34.24,34.27,34.17,34.21,268400.0,24.4555,24.4769,24.4055,24.4341,268400.0
2013-05-16 15:30:00,34.2,34.2,34.04,34.15,816200.0,24.4269,24.4269,24.3126,24.3912,816200.0
2013-05-17 09:30:00,34.2,34.29,34.11,34.19,519900.0,24.4269,24.4912,24.3626,24.4198,519900.0
2013-05-17 10:00:00,34.19,34.22,34.07,34.09,391000.0,24.4198,24.4412,24.3341,24.3483,391000.0
2013-05-17 10:30:00,34.1,34.13,34.02,34.1,272000.0,24.3555,24.3769,24.2983,24.3555,272000.0
2013-05-17 11:00:00,34.09,34.28,34.05,34.27,429800.0,24.3483,24.484,24.3198,24.4769,429800.0
2013-05-17 11:30:00,34.27,34.34,34.26,34.26,199900.0,24.4769,24.5269,24.4698,24.4698,199900.0
2013-05-17 12:00:00,34.26,34.31,34.19,34.3,233700.0,24.4698,24.5055,24.4198,24.4983,233700.0
2013-05-17 12:30:00,34.3,34.4,34.27,34.4,248700.0,24.4983,24.5698,24.4769,24.5698,248700.0
2013-05-17 13:00:00,34.4,34.55,34.39,34.55,232500.0,24.5698,24.6769,24.5626,24.6769,232500.0
2013-05-17 13:30:00,34.54,34.55,34.41,34.45,194600.0,24.6697,24.6769,24.5769,24.6055,194600.0
2013-05-17 14:00:00,34.45,34.69,34.45,34.65,310500.0,24.6055,24.7769,24.6055,24.7483,310500.0
2013-05-17 14:30:00,34.66,34.79,34.6,34.76,458400.0,24.7555,24.8483,24.7126,24.8269,458400.0
2013-05-17 15:00:00,34.77,34.98,34.77,34.96,983100.0,24.834,24.984,24.834,24.9697,983100.0
2013-05-17 15:30:00,34.96,35.05,34.91,34.99,1356300.0,24.9697,25.034,24.934,24.9912,1356300.0
2013-05-20 09:30:00,34.95,35.0,34.7,34.75,339900.0,24.9626,24.9983,24.784,24.8197,339900.0
2013-05-20 10:00:00,34.76,34.81,34.69,34.69,288000.0,24.8269,24.8626,24.7769,24.7769,288000.0
2013-05-20 10:30:00,34.7,34.76,34.61,34.76,275800.0,24.784,24.8269,24.7197,24.8269,275800.0
2013-05-20 11:00:00,34.76,34.82,34.56,34.64,479300.0,24.8269,24.8697,24.684,24.7412,479300.0
2013-05-20 11:30:00,34.65,34.76,34.65,34.73,255800.0,24.7483,24.8269,24.7483,24.8055,255800.0
2013-05-20 12:00:00,34.73,34.79,34.64,34.66,197400.0,24.8055,24.8483,24.7412,24.7555,197400.0
2013-05-20 12:30:00,34.67,34.72,34.63,34.64,319100.0,24.7626,24.7983,24.734,24.7412,319100.0
2013-05-20 13:00:00,34.64,34.65,34.5,34.57,150600.0,24.7412,24.7483,24.6412,24.6912,150600.0
2013-05-20 13:30:00,34.56,34.59,34.45,34.48,259800.0,24.684,24.7055,24.6055,24.6269,259800.0
2013-05-20 14:00:00,34.49,34.64,34.42,34.59,535000.0,24.634,24.7412,24.584,24.7055,535000.0
2013-05-20 14:30:00,34.58,34.59,34.41,34.41,280600.0,24.6983,24.7055,24.5769,24.5769,280600.0
2013-05-20 15:00:00,34.41,34.45,34.34,34.39,467400.0,24.5769,24.6055,24.5269,24.5626,467400.0
2013-05-20 15:30:00,34.39,34.44,34.34,34.41,588700.0,24.5626,24.5983,24.5269,24.5769,588700.0
2013-05-21 09:30:00,34.3,34.79,34.27,34.71,467600.0,24.4983,24.8483,24.4769,24.7912,467600.0
2013-05-21 10:00:00,34.72,34.74,34.44,34.45,438300.0,24.7983,24.8126,24.5983,24.6055,438300.0
2013-05-21 10:30:00,34.45,34.47,34.19,34.27,345400.0,24.6055,24.6198,24.4198,24.4769,345400.0
2013-05-21 11:00:00,34.27,34.49,34.27,34.39,212200.0,24.4769,24.634,24.4769,24.5626,212200.0
2013-05-21 11:30:00,34.39,34.53,34.39,34.5,154500.0,24.5626,24.6626,24.5626,24.6412,154500.0
2013-05-21 12:00:00,34.5,34.65,34.49,34.65,188700.0,24.6412,24.7483,24.634,24.7483,188700.0
2013-05-21 12:30:00,34.64,34.65,34.57,34.6,77200.0,24.7412,24.7483,24.6912,24.7126,77200.0
2013-05-21 13:00:00,34.6,34.75,34.55,34.65,224800.0,24.7126,24.8197,24.6769,24.7483,224800.0
2013-05-21 13:30:00,34.65,34.7,34.63,34.69,97500.0,24.7483,24.784,24.734,24.7769,97500.0
2013-05-21 14:00:00,34.68,34.74,34.66,34.68,145900.0,24.7697,24.8126,24.7555,24.7697,145900.0
2013-05-21 14:30:00,34.66,34.77,34.64,34.73,120800.0,24.7555,24.834,24.7412,24.8055,120800.0
2013-05-21 15:00:00,34.74,34.81,34.68,34.77,265200.0,24.8126,24.8626,24.7697,24.834,265200.0
2013-05-21 15:30:00,34.76,34.78,34.71,34.72,640300.0,24.8269,24.8412,24.7912,24.7983,640300.0
2013-05-22 09:30:00,34.68,34.85,34.59,34.77,190200.0,24.7697,24.8912,24.7055,24.834,190200.0
2013-05-22 10:00:00,34.77,35.01,34.77,34.83,798600.0,24.834,25.0054,24.834,24.8769,798600.0
2013-05-22 10:30:00,34.83,34.88,34.25,34.33,666600.0,24.8769,24.9126,24.4626,24.5198,666600.0
2013-05-22 11:00:00,34.33,34.53,34.33,34.39,280300.0,24.5198,24.6626,24.5198,24.5626,280300.0
2013-05-22 11:30:00,34.4,34.54,34.4,34.51,185800.0,24.5698,24.6697,24.5698,24.6483,185800.0
2013-05-22 12:00:00,34.5,34.74,34.5,34.6,375000.0,24.6412,24.8126,24.6412,24.7126,375000.0
2013-05-22 12:30:00,34.6,34.66,34.49,34.6,152400.0,24.7126,24.7555,24.634,24.7126,152400.0
2013-05-22 13:00:00,34.61,34.61,34.48,34.49,135500.0,24.7197,24.7197,24.6269,24.634,135500.0
2013-05-22 13:30:00,34.48,34.5,34.34,34.35,297000.0,24.6269,24.6412,24.5269,24.534,297000.0
2013-05-22 14:00:00,34.35,34.41,34.13,34.24,350900.0,24.534,24.5769,24.3769,24.4555,350900.0
2013-05-22 14:30:00,34.23,34.32,34.14,34.31,220200.0,24.4483,24.5126,24.3841,24.5055,220200.0
2013-05-22 15:00:00,34.3,34.3,34.08,34.08,262100.0,24.4983,24.4983,24.3412,24.3412,262100.0
2013-05-22 15:30:00,34.07,34.18,34.04,34.14,801400.0,24.3341,24.4126,24.3126,24.3841,801400.0
2013-05-23 09:30:00,33.7,33.9,33.58,33.71,341600.0,24.0698,24.2126,23.9841,24.0769,341600.0
2013-05-23 10:00:00,33.72,33.89,33.61,33.85,367000.0,24.0841,24.2055,24.0055,24.1769,367000.0
2013-05-23 10:30:00,33.86,33.95,33.82,33.86,256400.0,24.1841,24.2483,24.1555,24.1841,256400.0
2013-05-23 11:00:00,33.87,34.03,33.85,33.86,308900.0,24.1912,24.3055,24.1769,24.1841,308900.0
2013-05-23 11:30:00,33.85,33.91,33.82,33.87,262600.0,24.1769,24.2198,24.1555,24.1912,262600.0
2013-05-23 12:00:00,33.88,34.02,33.86,33.98,132900.0,24.1984,24.2983,24.1841,24.2698,132900.0
2013-05-23 12:30:00,33.98,34.05,33.93,34.01,99900.0,24.2698,24.3198,24.2341,24.2912,99900.0
2013-05-23 13:00:00,34.01,34.07,33.92,33.94,98800.0,24.2912,24.3341,24.2269,24.2412,98800.0
2013-05-23 13:30:00,33.95,34.09,33.94,34.09,107700.0,24.2483,24.3483,24.2412,24.3483,107700.0
2013-05-23 14:00:00,34.09,34.23,34.05,34.15,179300.0,24.3483,24.4483,24.3198,24.3912,179300.0
2013-05-23 14:30:00,34.15,34.27,34.1,34.2,156100.0,24.3912,24.4769,24.3555,24.4269,156100.0
2013-05-23 15:00:00,34.22,34.25,34.11,34.17,176300.0,24.4412,24.4626,24.3626,24.4055,176300.0
2013-05-23 15:30:00,34.16,34.19,34.07,34.15,478900.0,24.3983,24.4198,24.3341,24.3912,478900.0
2013-05-24 09:30:00,34.06,34.12,33.86,33.99,152600.0,24.3269,24.3698,24.1841,24.2769,152600.0
2013-05-24 10:00:00,33.99,34.04,33.88,33.9,166700.0,24.2769,24.3126,24.1984,24.2126,166700.0
2013-05-24 10:30:00,33.9,33.94,33.8,33.87,141900.0,24.2126,24.2412,24.1412,24.1912,141900.0
2013-05-24 11:00:00,33.87,34.02,33.79,33.98,111000.0,24.1912,24.2983,24.1341,24.2698,111000.0
2013-05-24 11:30:00,33.98,34.06,33.95,34.0,126700.0,24.2698,24.3269,24.2483,24.2841,126700.0
2013-05-24 12:00:00,34.0,34.05,33.88,33.94,77800.0,24.2841,24.3198,24.1984,24.2412,77800.0
2013-05-24 12:30:00,33.93,33.97,33.86,33.93,69800.0,24.2341,24.2626,24.1841,24.2341,69800.0
2013-05-24 13:00:00,33.93,34.01,33.92,33.99,94600.0,24.2341,24.2912,24.2269,24.2769,94600.0
2013-05-24 13:30:00,33.98,34.0,33.88,33.91,128800.0,24.2698,24.2841,24.1984,24.2198,128800.0
2013-05-24 14:00:00,33.91,33.94,33.86,33.91,112600.0,24.2198,24.2412,24.1841,24.2198,112600.0
2013-05-24 14:30:00,33.91,33.93,33.88,33.91,97600.0,24.2198,24.2341,24.1984,24.2198,97600.0
2013-05-24 15:00:00,33.91,33.91,33.84,33.87,124100.0,24.2198,24.2198,24.1698,24.1912,124100.0
2013-05-24 15:30:00,33.87,33.89,33.77,33.89,477700.0,24.1912,24.2055,24.1198,24.2055,477700.0
2013-05-28 09:30:00,34.17,34.31,33.98,34.15,326700.0,24.4055,24.5055,24.2698,24.3912,326700.0
2013-05-28 10:00:00,34.14,34.31,34.12,34.22,226400.0,24.3841,24.5055,24.3698,24.4412,226400.0
2013-05-28 10:30:00,34.23,34.31,34.13,34.17,342500.0,24.4483,24.5055,24.3769,24.4055,342500.0
2013-05-28 11:00:00,34.17,34.27,34.09,34.24,136000.0,24.4055,24.4769,24.3483,24.4555,136000.0
2013-05-28 11:30:00,34.24,34.29,34.14,34.15,134600.0,24.4555,24.4912,24.3841,24.3912,134600.0
2013-05-28 12:00:00,34.14,34.22,34.08,34.1,115000.0,24.3841,24.4412,24.3412,24.3555,115000.0
2013-05-28 12:30:00,34.1,34.18,34.07,34.1,95200.0,24.3555,24.4126,24.3341,24.3555,95200.0
2013-05-28 13:00:00,34.11,34.18,34.09,34.14,134000.0,24.3626,24.4126,24.3483,24.3841,134000.0
2013-05-28 13:30:00,34.15,34.17,34.02,34.06,190500.0,24.3912,24.4055,24.2983,24.3269,190500.0
2013-05-28 14:00:00,34.06,34.12,34.0,34.08,125400.0,24.3269,24.3698,24.2841,24.3412,125400.0
2013-05-28 14:30:00,34.07,34.15,34.0,34.11,226000.0,24.3341,24.3912,24.2841,24.3626,226000.0
2013-05-28 15:00:00,34.12,34.14,34.06,34.1,181400.0,24.3698,24.3841,24.3269,24.3555,181400.0
2013-05-28 15:30:00,34.1,34.19,34.1,34.15,504700.0,24.3555,24.4198,24.3555,24.3912,504700.0
2013-05-29 09:30:00,33.99,34.0,33.56,33.65,345800.0,24.2769,24.2841,23.9698,24.0341,345800.0
2013-05-29 10:00:00,33.65,33.69,33.37,33.41,382000.0,24.0341,24.0626,23.8341,23.8627,382000.0
2013-05-29 10:30:00,33.41,33.44,33.28,33.35,299800.0,23.8627,23.8841,23.7698,23.8198,299800.0
2013-05-29 11:00:00,33.35,33.54,33.34,33.52,256700.0,23.8198,23.9555,23.8127,23.9412,256700.0
2013-05-29 11:30:00,33.52,33.67,33.52,33.67,185200.0,23.9412,24.0484,23.9412,24.0484,185200.0
2013-05-29 12:00:00,33.67,33.7,33.63,33.67,203600.0,24.0484,24.0698,24.0198,24.0484,203600.0
2013-05-29 12:30:00,33.67,33.7,33.62,33.66,194700.0,24.0484,24.0698,24.0127,24.0412,194700.0
2013-05-29 13:00:00,33.67,33.72,33.61,33.71,185000.0,24.0484,24.0841,24.0055,24.0769,185000.0
2013-05-29 13:30:00,33.71,33.72,33.65,33.66,225400.0,24.0769,24.0841,24.0341,24.0412,225400.0
2013-05-29 14:00:00,33.67,33.69,33.58,33.63,309900.0,24.0484,24.0626,23.9841,24.0198,309900.0
2013-05-29 14:30:00,33.62,33.65,33.48,33.48,267900.0,24.0127,24.0341,23.9127,23.9127,267900.0
2013-05-29 15:00:00,33.48,33.57,33.45,33.51,303400.0,23.9127,23.9769,23.8912,23.9341,303400.0
2013-05-29 15:30:00,33.51,33.53,33.4,33.44,616200.0,23.9341,23.9484,23.8555,23.8841,616200.0
2013-05-30 09:30:00,33.53,33.61,33.3,33.51,205800.0,23.9484,24.0055,23.7841,23.9341,205800.0
2013-05-30 10:00:00,33.51,33.57,33.48,33.56,212100.0,23.9341,23.9769,23.9127,23.9698,212100.0
2013-05-30 10:30:00,33.56,33.58,33.5,33.54,233900.0,23.9698,23.9841,23.9269,23.9555,233900.0
2013-05-30 11:00:00,33.54,33.55,33.43,33.5,215100.0,23.9555,23.9627,23.8769,23.9269,215100.0
2013-05-30 11:30:00,33.5,33.55,33.47,33.49,143100.0,23.9269,23.9627,23.9055,23.9198,143100.0
2013-05-30 12:00:00,33.49,33.54,33.41,33.42,118900.0,23.9198,23.9555,23.8627,23.8698,118900.0
2013-05-30 12:30:00,33.42,33.55,33.42,33.54,125200.0,23.8698,23.9627,23.8698,23.9555,125200.0
2013-05-30 13:00:00,33.55,33.56,33.46,33.53,110200.0,23.9627,23.9698,23.8984,23.9484,110200.0
2013-05-30 13:30:00,33.53,33.54,33.42,33.43,146000.0,23.9484,23.9555,23.8698,23.8769,146000.0
2013-05-30 14:00:00,33.43,33.45,33.36,33.44,130700.0,23.8769,23.8912,23.8269,23.8841,130700.0
2013-05-30 14:30:00,33.44,33.46,33.42,33.43,142000.0,23.8841,23.8984,23.8698,23.8769,142000.0
2013-05-30 15:00:00,33.43,33.45,33.3,33.31,259900.0,23.8769,23.8912,23.7841,23.7912,259900.0
2013-05-30 15:30:00,33.32,33.41,33.27,33.3,403700.0,23.7984,23.8627,23.7627,23.7841,403700.0
2013-05-31 09:30:00,33.13,33.14,32.85,32.96,383000.0,23.6627,23.6698,23.4627,23.5413,383000.0
2013-05-31 10:00:00,32.96,33.06,32.87,32.88,348100.0,23.5413,23.6127,23.477,23.4841,348100.0
2013-05-31 10:30:00,32.88,32.96,32.69,32.7,457200.0,23.4841,23.5413,23.3484,23.3556,457200.0
2013-05-31 11:00:00,32.72,32.9,32.72,32.75,272800.0,23.3698,23.4984,23.3698,23.3913,272800.0
2013-05-31 11:30:00,32.74,32.82,32.7,32.71,177200.0,23.3841,23.4413,23.3556,23.3627,177200.0
2013-05-31 12:00:00,32.72,32.75,32.63,32.66,192400.0,23.3698,23.3913,23.3056,23.327,192400.0
2013-05-31 12:30:00,32.65,32.7,32.58,32.59,229700.0,23.3198,23.3556,23.2698,23.277,229700.0
2013-05-31 13:00:00,32.6,32.63,32.55,32.55,221300.0,23.2841,23.3056,23.2484,23.2484,221300.0
2013-05-31 13:30:00,32.56,32.65,32.52,32.65,207200.0,23.2556,23.3198,23.227,23.3198,207200.0
2013-05-31 14:00:00,32.65,32.66,32.51,32.58,245800.0,23.3198,23.327,23.2198,23.2698,245800.0
2013-05-31 14:30:00,32.57,32.61,32.45,32.45,361200.0,23.2627,23.2913,23.177,23.177,361200.0
2013-05-31 15:00:00,32.46,32.61,32.45,32.5,297800.0,23.1841,23.2913,23.177,23.2127,297800.0
2013-05-31 15:30:00,32.51,32.52,32.23,32.24,1070600.0,23.2198,23.227,23.0199,23.027,1070600.0
2013-06-03 09:30:00,32.31,32.37,31.9,31.98,290400.0,23.077,23.1199,22.7842,22.8413,290400.0
2013-06-03 10:00:00,31.96,32.37,31.93,32.37,303900.0,22.827,23.1199,22.8056,23.1199,303900.0
2013-06-03 10:30:00,32.37,32.6,32.2,32.47,334000.0,23.1199,23.2841,22.9984,23.1913,334000.0
2013-06-03 11:00:00,32.47,32.49,32.23,32.33,200600.0,23.1913,23.2056,23.0199,23.0913,200600.0
2013-06-03 11:30:00,32.32,32.49,32.28,32.43,243300.0,23.0841,23.2056,23.0556,23.1627,243300.0
2013-06-03 12:00:00,32.44,32.5,32.35,32.4,142100.0,23.1699,23.2127,23.1056,23.1413,142100.0
2013-06-03 12:30:00,32.4,32.43,32.34,32.4,214500.0,23.1413,23.1627,23.0984,23.1413,214500.0
2013-06-03 13:00:00,32.41,32.43,32.32,32.38,174800.0,23.1484,23.1627,23.0841,23.127,174800.0
2013-06-03 13:30:00,32.37,32.52,32.35,32.44,178800.0,23.1199,23.227,23.1056,23.1699,178800.0
2013-06-03 14:00:00,32.43,32.52,32.42,32.48,196400.0,23.1627,23.227,23.1556,23.1984,196400.0
2013-06-03 14:30:00,32.48,32.58,32.47,32.54,184300.0,23.1984,23.2698,23.1913,23.2413,184300.0
2013-06-03 15:00:00,32.55,32.65,32.5,32.61,314300.0,23.2484,23.3198,23.2127,23.2913,314300.0
2013-06-03 15:30:00,32.6,32.71,32.57,32.66,649300.0,23.2841,23.3627,23.2627,23.327,649300.0
2013-06-04 09:30:00,32.69,33.03,32.62,32.85,216800.0,23.3484,23.5913,23.2984,23.4627,216800.0
2013-06-04 10:00:00,32.85,32.98,32.83,32.92,140100.0,23.4627,23.5555,23.4484,23.5127,140100.0
2013-06-04 10:30:00,32.92,33.0,32.73,32.77,185200.0,23.5127,23.5698,23.377,23.4055,185200.0
2013-06-04 11:00:00,32.78,32.91,32.74,32.9,231500.0,23.4127,23.5055,23.3841,23.4984,231500.0
2013-06-04 11:30:00,32.9,33.02,32.83,32.96,187200.0,23.4984,23.5841,23.4484,23.5413,187200.0
2013-06-04 12:00:00,32.96,32.97,32.83,32.87,110600.0,23.5413,23.5484,23.4484,23.477,110600.0
2013-06-04 12:30:00,32.86,32.97,32.85,32.96,97800.0,23.4698,23.5484,23.4627,23.5413,97800.0
2013-06-04 13:00:00,32.96,32.99,32.85,32.91,312600.0,23.5413,23.5627,23.4627,23.5055,312600.0
2013-06-04 13:30:00,32.9,32.95,32.79,32.83,226500.0,23.4984,23.5341,23.4198,23.4484,226500.0
2013-06-04 14:00:00,32.83,32.86,32.71,32.8,160100.0,23.4484,23.4698,23.3627,23.427,160100.0
2013-06-04 14:30:00,32.81,32.96,32.81,32.89,187900.0,23.4341,23.5413,23.4341,23.4913,187900.0
2013-06-04 15:00:00,32.89,33.05,32.88,33.0,311000.0,23.4913,23.6055,23.4841,23.5698,311000.0
2013-06-04 15:30:00,33.0,33.15,32.98,33.01,673800.0,23.5698,23.677,23.5555,23.577,673800.0
2013-06-05 09:30:00,32.91,32.94,32.72,32.75,227200.0,23.5055,23.527,23.3698,23.3913,227200.0
2013-06-05 10:00:00,32.75,32.79,32.52,32.58,302700.0,23.3913,23.4198,23.227,23.2698,302700.0
2013-06-05 10:30:00,32.59,32.64,32.52,32.6,229600.0,23.277,23.3127,23.227,23.2841,229600.0
2013-06-05 11:00:00,32.6,32.6,32.51,32.56,150500.0,23.2841,23.2841,23.2198,23.2556,150500.0
2013-06-05 11:30:00,32.56,32.65,32.52,32.55,132700.0,23.2556,23.3198,23.227,23.2484,132700.0
2013-06-05 12:00:00,32.56,32.61,32.5,32.57,244600.0,23.2556,23.2913,23.2127,23.2627,244600.0
2013-06-05 12:30:00,32.57,32.57,32.47,32.55,195300.0,23.2627,23.2627,23.1913,23.2484,195300.0
2013-06-05 13:00:00,32.54,32.71,32.53,32.67,173500.0,23.2413,23.3627,23.2341,23.3341,173500.0
2013-06-05 13:30:00,32.67,32.74,32.64,32.68,155900.0,23.3341,23.3841,23.3127,23.3413,155900.0
2013-06-05 14:00:00,32.69,32.73,32.64,32.66,267900.0,23.3484,23.377,23.3127,23.327,267900.0
2013-06-05 14:30:00,32.66,32.75,32.64,32.74,216500.0,23.327,23.3913,23.3127,23.3841,216500.0
2013-06-05 15:00:00,32.75,32.83,32.63,32.8,358300.0,23.3913,23.4484,23.3056,23.427,358300.0
2013-06-05 15:30:00,32.8,32.84,32.59,32.59,572700.0,23.427,23.4555,23.277,23.277,572700.0
2013-06-06 09:30:00,32.71,32.71,32.45,32.61,207500.0,23.3627,23.3627,23.177,23.2913,207500.0
2013-06-06 10:00:00,32.61,32.73,32.53,32.6,200300.0,23.2913,23.377,23.2341,23.2841,200300.0
2013-06-06 10:30:00,32.59,32.7,32.54,32.64,167600.0,23.277,23.3556,23.2413,23.3127,167600.0
2013-06-06 11:00:00,32.64,32.66,32.52,32.56,132400.0,23.3127,23.327,23.227,23.2556,132400.0
2013-06-06 11:30:00,32.56,32.57,32.39,32.43,143300.0,23.2556,23.2627,23.1341,23.1627,143300.0
2013-06-06 12:00:00,32.43,32.46,32.22,32.31,193800.0,23.1627,23.1841,23.0127,23.077,193800.0
2013-06-06 12:30:00,32.31,32.39,32.25,32.29,167100.0,23.077,23.1341,23.0341,23.0627,167100.0
2013-06-06 13:00:00,32.3,32.42,32.3,32.37,88300.0,23.0699,23.1556,23.0699,23.1199,88300.0
2013-06-06 13:30:00,32.38,32.42,32.34,32.37,57800.0,23.127,23.1556,23.0984,23.1199,57800.0
2013-06-06 14:00:00,32.37,32.44,32.31,32.44,103400.0,23.1199,23.1699,23.077,23.1699,103400.0
2013-06-06 14:30:00,32.43,32.47,32.36,32.41,101300.0,23.1627,23.1913,23.1127,23.1484,101300.0
2013-06-06 15:00:00,32.41,32.45,32.32,32.44,177100.0,23.1484,23.177,23.0841,23.1699,177100.0
2013-06-06 15:30:00,32.43,32.65,32.43,32.65,393900.0,23.1627,23.3198,23.1627,23.3198,393900.0
2013-06-07 09:30:00,32.98,33.27,32.91,33.0,415000.0,23.5555,23.7627,23.5055,23.5698,415000.0
2013-06-07 10:00:00,33.0,33.26,32.98,33.19,222800.0,23.5698,23.7555,23.5555,23.7055,222800.0
2013-06-07 10:30:00,33.19,33.2,33.04,33.06,96700.0,23.7055,23.7127,23.5984,23.6127,96700.0
2013-06-07 11:00:00,33.06,33.21,33.06,33.18,150900.0,23.6127,23.7198,23.6127,23.6984,150900.0
2013-06-07 11:30:00,33.17,33.21,33.12,33.15,146000.0,23.6912,23.7198,23.6555,23.677,146000.0
2013-06-07 12:00:00,33.14,33.15,33.06,33.14,115700.0,23.6698,23.677,23.6127,23.6698,115700.0
2013-06-07 12:30:00,33.13,33.15,33.0,33.03,81700.0,23.6627,23.677,23.5698,23.5913,81700.0
2013-06-07 13:00:00,33.03,33.09,32.94,32.95,245000.0,23.5913,23.6341,23.527,23.5341,245000.0
2013-06-07 13:30:00,32.95,32.98,32.92,32.92,124500.0,23.5341,23.5555,23.5127,23.5127,124500.0
2013-06-07 14:00:00,32.91,32.93,32.71,32.73,131000.0,23.5055,23.5198,23.3627,23.377,131000.0
2013-06-07 14:30:00,32.73,32.86,32.7,32.84,191100.0,23.377,23.4698,23.3556,23.4555,191100.0
2013-06-07 15:00:00,32.84,32.87,32.78,32.81,249600.0,23.4555,23.477,23.4127,23.4341,249600.0
2013-06-07 15:30:00,32.81,32.95,32.79,32.91,580200.0,23.4341,23.5341,23.4198,23.5055,580200.0
2013-06-10 09:30:00,33.03,33.03,32.76,32.86,194500.0,23.5913,23.5913,23.3984,23.4698,194500.0
2013-06-10 10:00:00,32.87,32.95,32.79,32.91,167100.0,23.477,23.5341,23.4198,23.5055,167100.0
2013-06-10 10:30:00,32.93,33.05,32.92,33.05,147500.0,23.5198,23.6055,23.5127,23.6055,147500.0
2013-06-10 11:00:00,33.05,33.11,32.95,32.97,110600.0,23.6055,23.6484,23.5341,23.5484,110600.0
2013-06-10 11:30:00,32.97,33.04,32.95,33.0,138800.0,23.5484,23.5984,23.5341,23.5698,138800.0
2013-06-10 12:00:00,33.0,33.13,33.0,33.08,85400.0,23.5698,23.6627,23.5698,23.627,85400.0
2013-06-10 12:30:00,33.07,33.11,32.99,33.0,103300.0,23.6198,23.6484,23.5627,23.5698,103300.0
2013-06-10 13:00:00,33.0,33.08,32.97,33.03,130600.0,23.5698,23.627,23.5484,23.5913,130600.0
2013-06-10 13:30:00,33.04,33.06,32.95,33.03,97500.0,23.5984,23.6127,23.5341,23.5913,97500.0
2013-06-10 14:00:00,33.02,33.05,32.92,33.02,216100.0,23.5841,23.6055,23.5127,23.5841,216100.0
2013-06-10 14:30:00,33.01,33.18,33.01,33.18,136300.0,23.577,23.6984,23.577,23.6984,136300.0
2013-06-10 15:00:00,33.18,33.23,33.13,33.23,248300.0,23.6984,23.7341,23.6627,23.7341,248300.0
2013-06-10 15:30:00,33.23,33.25,33.07,33.11,763800.0,23.7341,23.7484,23.6198,23.6484,763800.0
2013-06-11 09:30:00,32.8,32.89,32.66,32.8,217200.0,23.427,23.4913,23.327,23.427,217200.0
2013-06-11 10:00:00,32.8,32.95,32.8,32.93,178800.0,23.427,23.5341,23.427,23.5198,178800.0
2013-06-11 10:30:00,32.93,33.08,32.93,33.07,164100.0,23.5198,23.627,23.5198,23.6198,164100.0
2013-06-11 11:00:00,33.07,33.19,33.0,33.18,138600.0,23.6198,23.7055,23.5698,23.6984,138600.0
2013-06-11 11:30:00,33.17,33.25,33.12,33.14,121700.0,23.6912,23.7484,23.6555,23.6698,121700.0
2013-06-11 12:00:00,33.13,33.14,33.06,33.12,116000.0,23.6627,23.6698,23.6127,23.6555,116000.0
2013-06-11 12:30:00,33.12,33.14,33.07,33.12,76600.0,23.6555,23.6698,23.6198,23.6555,76600.0
2013-06-11 13:00:00,33.13,33.14,33.02,33.03,98900.0,23.6627,23.6698,23.5841,23.5913,98900.0
2013-06-11 13:30:00,33.03,33.08,32.99,33.01,95500.0,23.5913,23.627,23.5627,23.577,95500.0
2013-06-11 14:00:00,33.01,33.15,33.0,33.15,118800.0,23.577,23.677,23.5698,23.677,118800.0
2013-06-11 14:30:00,33.15,33.2,33.1,33.19,136500.0,23.677,23.7127,23.6412,23.7055,136500.0
2013-06-11 15:00:00,33.2,33.27,33.17,33.2,213000.0,23.7127,23.7627,23.6912,23.7127,213000.0
2013-06-11 15:30:00,33.19,33.2,33.09,33.13,912000.0,23.7055,23.7127,23.6341,23.6627,912000.0
2013-06-12 09:30:00,33.34,33.49,33.2,33.29,314500.0,23.8127,23.9198,23.7127,23.777,314500.0
2013-06-12 10:00:00,33.29,33.33,33.17,33.28,147300.0,23.777,23.8055,23.6912,23.7698,147300.0
2013-06-12 10:30:00,33.28,33.36,33.14,33.15,157300.0,23.7698,23.8269,23.6698,23.677,157300.0
2013-06-12 11:00:00,33.16,33.18,33.07,33.11,110300.0,23.6841,23.6984,23.6198,23.6484,110300.0
2013-06-12 11:30:00,33.1,33.13,32.91,32.95,157100.0,23.6412,23.6627,23.5055,23.5341,157100.0
2013-06-12 12:00:00,32.96,33.01,32.83,32.91,321400.0,23.5413,23.577,23.4484,23.5055,321400.0
2013-06-12 12:30:00,32.91,33.0,32.88,32.99,141500.0,23.5055,23.5698,23.4841,23.5627,141500.0
2013-06-12 13:00:00,33.0,33.07,32.98,32.98,96500.0,23.5698,23.6198,23.5555,23.5555,96500.0
2013-06-12 13:30:00,32.99,33.0,32.86,32.89,303300.0,23.5627,23.5698,23.4698,23.4913,303300.0
2013-06-12 14:00:00,32.89,32.93,32.75,32.81,260500.0,23.4913,23.5198,23.3913,23.4341,260500.0
2013-06-12 14:30:00,32.8,32.88,32.74,32.85,191900.0,23.427,23.4841,23.3841,23.4627,191900.0
2013-06-12 15:00:00,32.85,32.85,32.72,32.82,226300.0,23.4627,23.4627,23.3698,23.4413,226300.0
2013-06-12 15:30:00,32.82,32.89,32.72,32.88,1115000.0,23.4413,23.4913,23.3698,23.4841,1115000.0
2013-06-13 09:30:00,32.86,32.9,32.6,32.86,199700.0,23.4698,23.4984,23.2841,23.4698,199700.0
2013-06-13 10:00:00,32.87,32.93,32.8,32.8,176800.0,23.477,23.5198,23.427,23.427,176800.0
2013-06-13 10:30:00,32.8,32.91,32.8,32.87,163800.0,23.427,23.5055,23.427,23.477,163800.0
2013-06-13 11:00:00,32.86,32.97,32.85,32.96,137300.0,23.4698,23.5484,23.4627,23.5413,137300.0
2013-06-13 11:30:00,32.95,33.0,32.91,32.99,93600.0,23.5341,23.5698,23.5055,23.5627,93600.0
2013-06-13 12:00:00,32.99,33.0,32.94,32.98,84500.0,23.5627,23.5698,23.527,23.5555,84500.0
2013-06-13 12:30:00,32.98,33.17,32.98,33.16,109400.0,23.5555,23.6912,23.5555,23.6841,109400.0
2013-06-13 13:00:00,33.16,33.23,33.11,33.23,99400.0,23.6841,23.7341,23.6484,23.7341,99400.0
2013-06-13 13:30:00,33.24,33.25,33.13,33.24,97500.0,23.7412,23.7484,23.6627,23.7412,97500.0
2013-06-13 14:00:00,33.24,33.4,33.24,33.39,154000.0,23.7412,23.8555,23.7412,23.8484,154000.0
2013-06-13 14:30:00,33.39,33.41,33.24,33.27,277500.0,23.8484,23.8627,23.7412,23.7627,277500.0
2013-06-13 15:00:00,33.27,33.4,33.27,33.39,246300.0,23.7627,23.8555,23.7627,23.8484,246300.0
2013-06-13 15:30:00,33.39,33.47,33.35,33.41,724300.0,23.8484,23.9055,23.8198,23.8627,724300.0
2013-06-14 09:30:00,33.31,33.6,33.25,33.59,134700.0,23.7912,23.9984,23.7484,23.9912,134700.0
2013-06-14 10:00:00,33.6,33.69,33.52,33.52,123200.0,23.9984,24.0626,23.9412,23.9412,123200.0
2013-06-14 10:30:00,33.53,33.57,33.38,33.4,161500.0,23.9484,23.9769,23.8412,23.8555,161500.0
2013-06-14 11:00:00,33.4,33.43,33.37,33.41,152400.0,23.8555,23.8769,23.8341,23.8627,152400.0
2013-06-14 11:30:00,33.41,33.46,33.38,33.45,196800.0,23.8627,23.8984,23.8412,23.8912,196800.0
2013-06-14 12:00:00,33.44,33.44,33.33,33.33,44900.0,23.8841,23.8841,23.8055,23.8055,44900.0
2013-06-14 12:30:00,33.34,33.37,33.23,33.26,98800.0,23.8127,23.8341,23.7341,23.7555,98800.0
2013-06-14 13:00:00,33.25,33.25,33.05,33.13,79700.0,23.7484,23.7484,23.6055,23.6627,79700.0
2013-06-14 13:30:00,33.12,33.16,33.09,33.13,64300.0,23.6555,23.6841,23.6341,23.6627,64300.0
2013-06-14 14:00:00,33.14,33.23,33.07,33.19,102000.0,23.6698,23.7341,23.6198,23.7055,102000.0
2013-06-14 14:30:00,33.18,33.23,33.1,33.11,72300.0,23.6984,23.7341,23.6412,23.6484,72300.0
2013-06-14 15:00:00,33.11,33.24,33.11,33.15,117300.0,23.6484,23.7412,23.6484,23.677,117300.0
2013-06-14 15:30:00,33.15,33.19,33.02,33.09,429900.0,23.677,23.7055,23.5841,23.6341,429900.0
2013-06-17 09:30:00,33.23,33.44,33.15,33.41,267500.0,23.7341,23.8841,23.677,23.8627,267500.0
2013-06-17 10:00:00,33.42,33.5,33.32,33.45,200800.0,23.8698,23.9269,23.7984,23.8912,200800.0
2013-06-17 10:30:00,33.44,33.47,33.34,33.38,116300.0,23.8841,23.9055,23.8127,23.8412,116300.0
2013-06-17 11:00:00,33.38,33.43,33.25,33.29,178200.0,23.8412,23.8769,23.7484,23.777,178200.0
2013-06-17 11:30:00,33.29,33.32,33.25,33.29,110500.0,23.777,23.7984,23.7484,23.777,110500.0
2013-06-17 12:00:00,33.29,33.36,33.26,33.33,51800.0,23.777,23.8269,23.7555,23.8055,51800.0
2013-06-17 12:30:00,33.32,33.4,33.32,33.33,250500.0,23.7984,23.8555,23.7984,23.8055,250500.0
2013-06-17 13:00:00,33.33,33.38,33.29,33.37,77700.0,23.8055,23.8412,23.777,23.8341,77700.0
2013-06-17 13:30:00,33.37,33.38,33.34,33.34,72900.0,23.8341,23.8412,23.8127,23.8127,72900.0
2013-06-17 14:00:00,33.34,33.36,33.12,33.15,139500.0,23.8127,23.8269,23.6555,23.677,139500.0
2013-06-17 14:30:00,33.16,33.22,33.03,33.09,119100.0,23.6841,23.727,23.5913,23.6341,119100.0
2013-06-17 15:00:00,33.09,33.15,33.05,33.14,151000.0,23.6341,23.677,23.6055,23.6698,151000.0
2013-06-17 15:30:00,33.13,33.29,33.13,33.28,442200.0,23.6627,23.777,23.6627,23.7698,442200.0
2013-06-18 09:30:00,33.23,33.43,33.23,33.39,225600.0,23.7341,23.8769,23.7341,23.8484,225600.0
2013-06-18 10:00:00,33.4,33.45,33.34,33.44,164300.0,23.8555,23.8912,23.8127,23.8841,164300.0
2013-06-18 10:30:00,33.44,33.5,33.43,33.48,116600.0,23.8841,23.9269,23.8769,23.9127,116600.0
2013-06-18 11:00:00,33.48,33.57,33.45,33.57,120500.0,23.9127,23.9769,23.8912,23.9769,120500.0
2013-06-18 11:30:00,33.57,33.63,33.57,33.59,95600.0,23.9769,24.0198,23.9769,23.9912,95600.0
2013-06-18 12:00:00,33.59,33.65,33.58,33.62,60600.0,23.9912,24.0341,23.9841,24.0127,60600.0
2013-06-18 12:30:00,33.62,33.75,33.62,33.72,105800.0,24.0127,24.1055,24.0127,24.0841,105800.0
2013-06-18 13:00:00,33.72,33.78,33.7,33.77,134000.0,24.0841,24.1269,24.0698,24.1198,134000.0
2013-06-18 13:30:00,33.77,33.84,33.73,33.75,101800.0,24.1198,24.1698,24.0912,24.1055,101800.0
2013-06-18 14:00:00,33.75,33.84,33.73,33.81,114500.0,24.1055,24.1698,24.0912,24.1484,114500.0
2013-06-18 14:30:00,33.81,33.87,33.8,33.81,158400.0,24.1484,24.1912,24.1412,24.1484,158400.0
2013-06-18 15:00:00,33.81,33.81,33.69,33.78,179900.0,24.1484,24.1484,24.0626,24.1269,179900.0
2013-06-18 15:30:00,33.78,33.84,33.73,33.83,716200.0,24.1269,24.1698,24.0912,24.1626,716200.0
2013-06-19 09:30:00,33.86,33.87,33.5,33.67,296800.0,24.1841,24.1912,23.9269,24.0484,296800.0
2013-06-19 10:00:00,33.67,33.95,33.67,33.94,246100.0,24.0484,24.2483,24.0484,24.2412,246100.0
2013-06-19 10:30:00,33.95,34.07,33.89,33.99,291600.0,24.2483,24.3341,24.2055,24.2769,291600.0
2013-06-19 11:00:00,33.99,34.09,33.95,34.05,169400.0,24.2769,24.3483,24.2483,24.3198,169400.0
2013-06-19 11:30:00,34.04,34.05,33.97,34.03,125600.0,24.3126,24.3198,24.2626,24.3055,125600.0
2013-06-19 12:00:00,34.03,34.05,34.0,34.02,148900.0,24.3055,24.3198,24.2841,24.2983,148900.0
2013-06-19 12:30:00,34.03,34.04,34.0,34.01,117600.0,24.3055,24.3126,24.2841,24.2912,117600.0
2013-06-19 13:00:00,34.01,34.02,33.98,33.99,103600.0,24.2912,24.2983,24.2698,24.2769,103600.0
2013-06-19 13:30:00,33.99,34.09,33.95,34.06,98000.0,24.2769,24.3483,24.2483,24.3269,98000.0
2013-06-19 14:00:00,34.06,34.11,33.77,33.91,413400.0,24.3269,24.3626,24.1198,24.2198,413400.0
2013-06-19 14:30:00,33.9,34.0,33.4,33.44,655000.0,24.2126,24.2841,23.8555,23.8841,655000.0
2013-06-19 15:00:00,33.43,33.58,33.37,33.57,339100.0,23.8769,23.9841,23.8341,23.9769,339100.0
2013-06-19 15:30:00,33.57,33.58,33.24,33.24,727400.0,23.9769,23.9841,23.7412,23.7412,727400.0
2013-06-20 09:30:00,32.99,33.13,32.8,32.99,298400.0,23.5627,23.6627,23.427,23.5627,298400.0
2013-06-20 10:00:00,33.0,33.07,32.87,32.95,271000.0,23.5698,23.6198,23.477,23.5341,271000.0
2013-06-20 10:30:00,32.95,33.12,32.85,33.01,301000.0,23.5341,23.6555,23.4627,23.577,301000.0
2013-06-20 11:00:00,33.02,33.02,32.87,32.98,247600.0,23.5841,23.5841,23.477,23.5555,247600.0
2013-06-20 11:30:00,32.98,33.09,32.91,33.01,177500.0,23.5555,23.6341,23.5055,23.577,177500.0
2013-06-20 12:00:00,33.01,33.09,32.98,32.99,117500.0,23.577,23.6341,23.5555,23.5627,117500.0
2013-06-20 12:30:00,33.0,33.02,32.89,32.97,191900.0,23.5698,23.5841,23.4913,23.5484,191900.0
2013-06-20 13:00:00,32.96,32.98,32.85,32.91,166400.0,23.5413,23.5555,23.4627,23.5055,166400.0
2013-06-20 13:30:00,32.9,32.96,32.87,32.9,150400.0,23.4984,23.5413,23.477,23.4984,150400.0
2013-06-20 14:00:00,32.9,32.9,32.62,32.63,333300.0,23.4984,23.4984,23.2984,23.3056,333300.0
2013-06-20 14:30:00,32.63,32.8,32.62,32.64,214400.0,23.3056,23.427,23.2984,23.3127,214400.0
2013-06-20 15:00:00,32.64,32.77,32.61,32.71,249000.0,23.3127,23.4055,23.2913,23.3627,249000.0
2013-06-20 15:30:00,32.7,32.74,32.59,32.62,728600.0,23.3556,23.3841,23.277,23.2984,728600.0
2013-06-21 09:30:00,33.01,33.38,32.84,33.37,1331600.0,23.577,23.8412,23.4555,23.8341,1331600.0
2013-06-21 10:00:00,33.36,33.49,33.26,33.3,546700.0,23.8269,23.9198,23.7555,23.7841,546700.0
2013-06-21 10:30:00,33.3,33.33,33.2,33.27,292600.0,23.7841,23.8055,23.7127,23.7627,292600.0
2013-06-21 11:00:00,33.26,33.28,32.86,32.88,312300.0,23.7555,23.7698,23.4698,23.4841,312300.0
2013-06-21 11:30:00,32.87,32.94,32.77,32.92,219100.0,23.477,23.527,23.4055,23.5127,219100.0
2013-06-21 12:00:00,32.92,33.04,32.89,32.95,241900.0,23.5127,23.5984,23.4913,23.5341,241900.0
2013-06-21 12:30:00,32.96,33.14,32.91,33.14,166000.0,23.5413,23.6698,23.5055,23.6698,166000.0
2013-06-21 13:00:00,33.15,33.22,33.07,33.07,134500.0,23.677,23.727,23.6198,23.6198,134500.0
2013-06-21 13:30:00,33.08,33.12,32.86,32.88,190800.0,23.627,23.6555,23.4698,23.4841,190800.0
2013-06-21 14:00:00,32.89,33.12,32.88,33.12,178800.0,23.4913,23.6555,23.4841,23.6555,178800.0
2013-06-21 14:30:00,33.11,33.23,33.05,33.23,156400.0,23.6484,23.7341,23.6055,23.7341,156400.0
2013-06-21 15:00:00,33.23,33.36,33.2,33.27,315700.0,23.7341,23.8269,23.7127,23.7627,315700.0
2013-06-21 15:30:00,33.28,33.29,33.06,33.09,614900.0,23.7698,23.777,23.6127,23.6341,614900.0
2013-06-24 09:30:00,32.75,32.88,32.67,32.72,283600.0,23.3913,23.4841,23.3341,23.3698,283600.0
2013-06-24 10:00:00,32.73,32.84,32.6,32.71,204200.0,23.377,23.4555,23.2841,23.3627,204200.0
2013-06-24 10:30:00,32.71,32.89,32.66,32.8,184400.0,23.3627,23.4913,23.327,23.427,184400.0
2013-06-24 11:00:00,32.81,32.88,32.79,32.79,227000.0,23.4341,23.4841,23.4198,23.4198,227000.0
2013-06-24 11:30:00,32.79,32.87,32.74,32.82,188300.0,23.4198,23.477,23.3841,23.4413,188300.0
2013-06-24 12:00:00,32.82,32.86,32.7,32.79,148000.0,23.4413,23.4698,23.3556,23.4198,148000.0
2013-06-24 12:30:00,32.79,32.87,32.75,32.85,145000.0,23.4198,23.477,23.3913,23.4627,145000.0
2013-06-24 13:00:00,32.86,33.0,32.78,33.0,171900.0,23.4698,23.5698,23.4127,23.5698,171900.0
2013-06-24 13:30:00,32.99,33.08,32.97,33.05,109200.0,23.5627,23.627,23.5484,23.6055,109200.0
2013-06-24 14:00:00,33.06,33.26,33.0,33.24,244500.0,23.6127,23.7555,23.5698,23.7412,244500.0
2013-06-24 14:30:00,33.23,33.33,33.17,33.21,192400.0,23.7341,23.8055,23.6912,23.7198,192400.0
2013-06-24 15:00:00,33.2,33.24,33.1,33.11,192400.0,23.7127,23.7412,23.6412,23.6484,192400.0
2013-06-24 15:30:00,33.11,33.17,32.91,32.92,379400.0,23.6484,23.6912,23.5055,23.5127,379400.0
2013-06-25 09:30:00,33.32,33.32,32.85,32.99,264200.0,23.7984,23.7984,23.4627,23.5627,264200.0
2013-06-25 10:00:00,32.98,33.03,32.86,33.01,263600.0,23.5555,23.5913,23.4698,23.577,263600.0
2013-06-25 10:30:00,33.0,33.12,32.93,33.08,98500.0,23.5698,23.6555,23.5198,23.627,98500.0
2013-06-25 11:00:00,33.08,33.14,33.0,33.03,99900.0,23.627,23.6698,23.5698,23.5913,99900.0
2013-06-25 11:30:00,33.02,33.07,32.98,33.05,159800.0,23.5841,23.6198,23.5555,23.6055,159800.0
2013-06-25 12:00:00,33.05,33.19,33.02,33.19,129500.0,23.6055,23.7055,23.5841,23.7055,129500.0
2013-06-25 12:30:00,33.2,33.28,33.19,33.24,169700.0,23.7127,23.7698,23.7055,23.7412,169700.0
2013-06-25 13:00:00,33.23,33.25,33.17,33.23,187500.0,23.7341,23.7484,23.6912,23.7341,187500.0
2013-06-25 13:30:00,33.23,33.24,33.14,33.14,129100.0,23.7341,23.7412,23.6698,23.6698,129100.0
2013-06-25 14:00:00,33.14,33.15,33.08,33.14,123100.0,23.6698,23.677,23.627,23.6698,123100.0
2013-06-25 14:30:00,33.14,33.23,33.13,33.18,136100.0,23.6698,23.7341,23.6627,23.6984,136100.0
2013-06-25 15:00:00,33.18,33.25,33.17,33.24,235300.0,23.6984,23.7484,23.6912,23.7412,235300.0
2013-06-25 15:30:00,33.25,33.3,33.15,33.16,823100.0,23.7484,23.7841,23.677,23.6841,823100.0
2013-06-26 09:30:00,33.49,33.49,33.29,33.38,344700.0,23.9198,23.9198,23.777,23.8412,344700.0
2013-06-26 10:00:00,33.39,33.57,33.37,33.52,333300.0,23.8484,23.9769,23.8341,23.9412,333300.0
2013-06-26 10:30:00,33.51,33.6,33.5,33.55,269700.0,23.9341,23.9984,23.9269,23.9627,269700.0
2013-06-26 11:00:00,33.55,33.73,33.51,33.7,483200.0,23.9627,24.0912,23.9341,24.0698,483200.0
2013-06-26 11:30:00,33.7,33.73,33.63,33.63,236700.0,24.0698,24.0912,24.0198,24.0198,236700.0
2013-06-26 12:00:00,33.62,33.68,33.48,33.49,260700.0,24.0127,24.0555,23.9127,23.9198,260700.0
2013-06-26 12:30:00,33.49,33.5,33.42,33.47,222300.0,23.9198,23.9269,23.8698,23.9055,222300.0
2013-06-26 13:00:00,33.47,33.57,33.43,33.57,218600.0,23.9055,23.9769,23.8769,23.9769,218600.0
2013-06-26 13:30:00,33.56,33.63,33.55,33.61,172900.0,23.9698,24.0198,23.9627,24.0055,172900.0
2013-06-26 14:00:00,33.61,33.64,33.57,33.62,175500.0,24.0055,24.0269,23.9769,24.0127,175500.0
2013-06-26 14:30:00,33.62,33.64,33.59,33.6,185800.0,24.0127,24.0269,23.9912,23.9984,185800.0
2013-06-26 15:00:00,33.6,33.69,33.59,33.61,211700.0,23.9984,24.0626,23.9912,24.0055,211700.0
2013-06-26 15:30:00,33.62,33.65,33.57,33.59,513200.0,24.0127,24.0341,23.9769,23.9912,513200.0
2013-06-27 09:30:00,33.79,33.98,33.72,33.95,226000.0,24.1341,24.2698,24.0841,24.2483,226000.0
2013-06-27 10:00:00,33.94,34.02,33.88,34.01,226400.0,24.2412,24.2983,24.1984,24.2912,226400.0
2013-06-27 10:30:00,34.0,34.03,33.93,33.93,132400.0,24.2841,24.3055,24.2341,24.2341,132400.0
2013-06-27 11:00:00,33.93,33.99,33.81,33.81,115900.0,24.2341,24.2769,24.1484,24.1484,115900.0
2013-06-27 11:30:00,33.81,33.82,33.75,33.79,122700.0,24.1484,24.1555,24.1055,24.1341,122700.0
2013-06-27 12:00:00,33.79,33.8,33.65,33.69,116500.0,24.1341,24.1412,24.0341,24.0626,116500.0
2013-06-27 12:30:00,33.7,33.85,33.7,33.82,58700.0,24.0698,24.1769,24.0698,24.1555,58700.0
2013-06-27 13:00:00,33.82,33.92,33.81,33.83,64900.0,24.1555,24.2269,24.1484,24.1626,64900.0
2013-06-27 13:30:00,33.82,33.89,33.79,33.8,81600.0,24.1555,24.2055,24.1341,24.1412,81600.0
2013-06-27 14:00:00,33.8,33.82,33.73,33.81,97100.0,24.1412,24.1555,24.0912,24.1484,97100.0
2013-06-27 14:30:00,33.81,33.84,33.73,33.74,113500.0,24.1484,24.1698,24.0912,24.0984,113500.0
2013-06-27 15:00:00,33.75,33.75,33.67,33.72,149300.0,24.1055,24.1055,24.0484,24.0841,149300.0
2013-06-27 15:30:00,33.73,33.76,33.66,33.7,395000.0,24.0912,24.1126,24.0412,24.0698,395000.0
2013-06-28 09:30:00,33.57,33.75,33.5,33.54,229800.0,23.9769,24.1055,23.9269,23.9555,229800.0
2013-06-28 10:00:00,33.55,33.62,33.51,33.62,148900.0,23.9627,24.0127,23.9341,24.0127,148900.0
2013-06-28 10:30:00,33.62,33.71,33.58,33.71,99500.0,24.0127,24.0769,23.9841,24.0769,99500.0
2013-06-28 11:00:00,33.7,33.8,33.69,33.71,95100.0,24.0698,24.1412,24.0626,24.0769,95100.0
2013-06-28 11:30:00,33.71,33.73,33.66,33.7,79900.0,24.0769,24.0912,24.0412,24.0698,79900.0
2013-06-28 12:00:00,33.7,34.07,33.65,34.04,618600.0,24.0698,24.3341,24.0341,24.3126,618600.0
2013-06-28 12:30:00,34.04,34.04,33.96,33.98,146100.0,24.3126,24.3126,24.2555,24.2698,146100.0
2013-06-28 13:00:00,33.98,34.05,33.96,34.02,122600.0,24.2698,24.3198,24.2555,24.2983,122600.0
2013-06-28 13:30:00,34.02,34.22,34.02,34.21,173000.0,24.2983,24.4412,24.2983,24.4341,173000.0
2013-06-28 14:00:00,34.2,34.21,34.08,34.09,118600.0,24.4269,24.4341,24.3412,24.3483,118600.0
2013-06-28 14:30:00,34.09,34.11,34.04,34.08,168000.0,24.3483,24.3626,24.3126,24.3412,168000.0
2013-06-28 15:00:00,34.08,34.15,33.94,34.07,398500.0,24.3412,24.3912,24.2412,24.3341,398500.0
2013-06-28 15:30:00,34.08,34.14,33.91,33.91,1040000.0,24.3412,24.3841,24.2198,24.2198,1040000.0
2013-07-01 09:30:00,34.11,34.55,34.11,34.5,375500.0,24.3626,24.6769,24.3626,24.6412,375500.0
2013-07-01 10:00:00,34.51,34.69,34.5,34.57,234400.0,24.6483,24.7769,24.6412,24.6912,234400.0
2013-07-01 10:30:00,34.57,34.58,34.38,34.45,273700.0,24.6912,24.6983,24.5555,24.6055,273700.0
2013-07-01 11:00:00,34.46,34.57,34.45,34.5,217600.0,24.6126,24.6912,24.6055,24.6412,217600.0
2013-07-01 11:30:00,34.5,34.54,34.46,34.5,158300.0,24.6412,24.6697,24.6126,24.6412,158300.0
2013-07-01 12:00:00,34.5,34.52,34.46,34.5,150400.0,24.6412,24.6555,24.6126,24.6412,150400.0
2013-07-01 12:30:00,34.5,34.54,34.47,34.49,113500.0,24.6412,24.6697,24.6198,24.634,113500.0
2013-07-01 13:00:00,34.48,34.52,34.45,34.49,152500.0,24.6269,24.6555,24.6055,24.634,152500.0
2013-07-01 13:30:00,34.48,34.49,34.3,34.3,121000.0,24.6269,24.634,24.4983,24.4983,121000.0
2013-07-01 14:00:00,34.3,34.38,34.3,34.36,136900.0,24.4983,24.5555,24.4983,24.5412,136900.0
2013-07-01 14:30:00,34.36,34.41,34.34,34.4,136100.0,24.5412,24.5769,24.5269,24.5698,136100.0
2013-07-01 15:00:00,34.39,34.45,34.37,34.4,321000.0,24.5626,24.6055,24.5483,24.5698,321000.0
2013-07-01 15:30:00,34.4,34.42,34.25,34.34,593000.0,24.5698,24.584,24.4626,24.5269,593000.0
2013-07-02 09:30:00,34.37,34.84,34.32,34.84,297700.0,24.5483,24.884,24.5126,24.884,297700.0
2013-07-02 10:00:00,34.84,35.0,34.8,34.92,329900.0,24.884,24.9983,24.8555,24.9412,329900.0
2013-07-02 10:30:00,34.91,35.15,34.89,35.09,342900.0,24.934,25.1054,24.9197,25.0626,342900.0
2013-07-02 11:00:00,35.08,35.16,35.08,35.12,244900.0,25.0554,25.1126,25.0554,25.084,244900.0
2013-07-02 11:30:00,35.13,35.14,35.07,35.13,232200.0,25.0911,25.0983,25.0483,25.0911,232200.0
2013-07-02 12:00:00,35.12,35.15,34.98,35.03,171000.0,25.084,25.1054,24.984,25.0197,171000.0
2013-07-02 12:30:00,35.02,35.03,34.9,35.0,210200.0,25.0126,25.0197,24.9269,24.9983,210200.0
2013-07-02 13:00:00,34.99,35.03,34.95,34.95,257700.0,24.9912,25.0197,24.9626,24.9626,257700.0
2013-07-02 13:30:00,34.96,35.03,34.92,35.0,169300.0,24.9697,25.0197,24.9412,24.9983,169300.0
2013-07-02 14:00:00,35.0,35.04,34.82,34.84,283700.0,24.9983,25.0269,24.8697,24.884,283700.0
2013-07-02 14:30:00,34.84,34.87,34.77,34.85,188500.0,24.884,24.9054,24.834,24.8912,188500.0
2013-07-02 15:00:00,34.85,34.86,34.78,34.79,219700.0,24.8912,24.8983,24.8412,24.8483,219700.0
2013-07-02 15:30:00,34.79,34.87,34.75,34.86,545300.0,24.8483,24.9054,24.8197,24.8983,545300.0
2013-07-03 09:30:00,34.57,34.76,34.55,34.62,186900.0,24.6912,24.8269,24.6769,24.7269,186900.0
2013-07-03 10:00:00,34.61,34.7,34.51,34.56,158700.0,24.7197,24.784,24.6483,24.684,158700.0
2013-07-03 10:30:00,34.56,34.58,34.5,34.54,142200.0,24.684,24.6983,24.6412,24.6697,142200.0
2013-07-03 11:00:00,34.54,34.7,34.54,34.7,112900.0,24.6697,24.784,24.6697,24.784,112900.0
2013-07-03 11:30:00,34.7,34.78,34.66,34.77,170400.0,24.784,24.8412,24.7555,24.834,170400.0
2013-07-03 12:00:00,34.78,34.78,34.72,34.74,84900.0,24.8412,24.8412,24.7983,24.8126,84900.0
2013-07-03 12:30:00,34.73,34.8,34.71,34.79,333900.0,24.8055,24.8555,24.7912,24.8483,333900.0
2013-07-05 09:30:00,34.9,35.0,34.83,34.83,170100.0,24.9269,24.9983,24.8769,24.8769,170100.0
2013-07-05 10:00:00,34.85,34.9,34.68,34.73,131500.0,24.8912,24.9269,24.7697,24.8055,131500.0
2013-07-05 10:30:00,34.74,34.87,34.74,34.81,148100.0,24.8126,24.9054,24.8126,24.8626,148100.0
2013-07-05 11:00:00,34.82,34.82,34.62,34.62,127900.0,24.8697,24.8697,24.7269,24.7269,127900.0
2013-07-05 11:30:00,34.62,34.8,34.54,34.79,88200.0,24.7269,24.8555,24.6697,24.8483,88200.0
2013-07-05 12:00:00,34.79,34.89,34.79,34.84,97600.0,24.8483,24.9197,24.8483,24.884,97600.0
2013-07-05 12:30:00,34.83,34.88,34.78,34.83,76200.0,24.8769,24.9126,24.8412,24.8769,76200.0
2013-07-05 13:00:00,34.82,34.88,34.75,34.78,82100.0,24.8697,24.9126,24.8197,24.8412,82100.0
2013-07-05 13:30:00,34.77,34.79,34.74,34.76,54400.0,24.834,24.8483,24.8126,24.8269,54400.0
2013-07-05 14:00:00,34.76,34.89,34.75,34.86,97700.0,24.8269,24.9197,24.8197,24.8983,97700.0
2013-07-05 14:30:00,34.87,34.88,34.8,34.81,121900.0,24.9054,24.9126,24.8555,24.8626,121900.0
2013-07-05 15:00:00,34.81,34.81,34.64,34.66,172700.0,24.8626,24.8626,24.7412,24.7555,172700.0
2013-07-05 15:30:00,34.66,34.89,34.65,34.89,377900.0,24.7555,24.9197,24.7483,24.9197,377900.0
2013-07-08 09:30:00,34.88,34.99,34.78,34.96,335100.0,24.9126,24.9912,24.8412,24.9697,335100.0
2013-07-08 10:00:00,34.97,35.06,34.95,35.03,164100.0,24.9769,25.0412,24.9626,25.0197,164100.0
2013-07-08 10:30:00,35.03,35.24,35.03,35.2,185200.0,25.0197,25.1697,25.0197,25.1411,185200.0
2013-07-08 11:00:00,35.19,35.23,35.07,35.1,91700.0,25.134,25.1626,25.0483,25.0697,91700.0
2013-07-08 11:30:00,35.1,35.13,35.05,35.11,67900.0,25.0697,25.0911,25.034,25.0769,67900.0
2013-07-08 12:00:00,35.11,35.21,35.1,35.17,98700.0,25.0769,25.1483,25.0697,25.1197,98700.0
2013-07-08 12:30:00,35.16,35.23,35.14,35.23,74300.0,25.1126,25.1626,25.0983,25.1626,74300.0
2013-07-08 13:00:00,35.23,35.3,35.22,35.25,120400.0,25.1626,25.2126,25.1554,25.1769,120400.0
2013-07-08 13:30:00,35.25,35.35,35.25,35.33,144000.0,25.1769,25.2483,25.1769,25.234,144000.0
2013-07-08 14:00:00,35.33,35.4,35.32,35.37,164500.0,25.234,25.284,25.2269,25.2626,164500.0
2013-07-08 14:30:00,35.37,35.38,35.29,35.31,179400.0,25.2626,25.2697,25.2054,25.2197,179400.0
2013-07-08 15:00:00,35.32,35.34,35.29,35.3,179700.0,25.2269,25.2411,25.2054,25.2126,179700.0
2013-07-08 15:30:00,35.3,35.39,35.28,35.38,601600.0,25.2126,25.2769,25.1983,25.2697,601600.0
2013-07-09 09:30:00,35.47,35.84,35.46,35.68,642100.0,25.334,25.5983,25.3268,25.484,642100.0
2013-07-09 10:00:00,35.68,35.81,35.65,35.81,284500.0,25.484,25.5768,25.4626,25.5768,284500.0
2013-07-09 10:30:00,35.81,35.87,35.77,35.79,248100.0,25.5768,25.6197,25.5483,25.5625,248100.0
2013-07-09 11:00:00,35.78,35.94,35.78,35.84,253900.0,25.5554,25.6697,25.5554,25.5983,253900.0
2013-07-09 11:30:00,35.85,35.92,35.81,35.84,121300.0,25.6054,25.6554,25.5768,25.5983,121300.0
2013-07-09 12:00:00,35.84,35.86,35.76,35.79,130000.0,25.5983,25.6125,25.5411,25.5625,130000.0
2013-07-09 12:30:00,35.79,35.87,35.78,35.81,134100.0,25.5625,25.6197,25.5554,25.5768,134100.0
2013-07-09 13:00:00,35.81,35.93,35.78,35.89,356600.0,25.5768,25.6625,25.5554,25.634,356600.0
2013-07-09 13:30:00,35.89,35.9,35.8,35.82,239600.0,25.634,25.6411,25.5697,25.584,239600.0
2013-07-09 14:00:00,35.82,35.91,35.81,35.9,380900.0,25.584,25.6483,25.5768,25.6411,380900.0
2013-07-09 14:30:00,35.89,35.89,35.84,35.84,203800.0,25.634,25.634,25.5983,25.5983,203800.0
2013-07-09 15:00:00,35.84,35.91,35.77,35.83,498700.0,25.5983,25.6483,25.5483,25.5911,498700.0
2013-07-09 15:30:00,35.82,35.84,35.65,35.71,857900.0,25.584,25.5983,25.4626,25.5054,857900.0
2013-07-10 09:30:00,35.74,35.86,35.56,35.74,188500.0,25.5268,25.6125,25.3983,25.5268,188500.0
2013-07-10 10:00:00,35.75,35.75,35.63,35.68,223700.0,25.534,25.534,25.4483,25.484,223700.0
2013-07-10 10:30:00,35.69,35.75,35.64,35.69,102900.0,25.4911,25.534,25.4554,25.4911,102900.0
2013-07-10 11:00:00,35.7,35.71,35.61,35.63,97000.0,25.4983,25.5054,25.434,25.4483,97000.0
2013-07-10 11:30:00,35.63,35.75,35.63,35.73,64000.0,25.4483,25.534,25.4483,25.5197,64000.0
2013-07-10 12:00:00,35.74,35.82,35.73,35.8,78400.0,25.5268,25.584,25.5197,25.5697,78400.0
2013-07-10 12:30:00,35.79,35.85,35.79,35.83,37500.0,25.5625,25.6054,25.5625,25.5911,37500.0
2013-07-10 13:00:00,35.84,35.85,35.78,35.8,74100.0,25.5983,25.6054,25.5554,25.5697,74100.0
2013-07-10 13:30:00,35.8,35.81,35.73,35.75,97200.0,25.5697,25.5768,25.5197,25.534,97200.0
2013-07-10 14:00:00,35.76,35.98,35.74,35.82,260000.0,25.5411,25.6982,25.5268,25.584,260000.0
2013-07-10 14:30:00,35.82,35.9,35.73,35.8,133900.0,25.584,25.6411,25.5197,25.5697,133900.0
2013-07-10 15:00:00,35.81,35.91,35.76,35.87,154100.0,25.5768,25.6483,25.5411,25.6197,154100.0
2013-07-10 15:30:00,35.87,35.93,35.79,35.91,429500.0,25.6197,25.6625,25.5625,25.6483,429500.0
2013-07-11 09:30:00,36.14,36.16,35.91,36.09,409100.0,25.8125,25.8268,25.6483,25.7768,409100.0
2013-07-11 10:00:00,36.1,36.15,35.98,36.11,196400.0,25.784,25.8197,25.6982,25.7911,196400.0
2013-07-11 10:30:00,36.11,36.11,35.98,36.0,206800.0,25.7911,25.7911,25.6982,25.7125,206800.0
2013-07-11 11:00:00,36.01,36.07,36.0,36.05,153800.0,25.7197,25.7625,25.7125,25.7482,153800.0
2013-07-11 11:30:00,36.05,36.16,36.05,36.15,140400.0,25.7482,25.8268,25.7482,25.8197,140400.0
2013-07-11 12:00:00,36.15,36.21,36.12,36.17,122600.0,25.8197,25.8625,25.7982,25.834,122600.0
2013-07-11 12:30:00,36.17,36.2,36.13,36.18,98300.0,25.834,25.8554,25.8054,25.8411,98300.0
2013-07-11 13:00:00,36.18,36.23,36.18,36.2,60000.0,25.8411,25.8768,25.8411,25.8554,60000.0
2013-07-11 13:30:00,36.2,36.23,36.19,36.21,73800.0,25.8554,25.8768,25.8482,25.8625,73800.0
2013-07-11 14:00:00,36.2,36.23,36.2,36.21,181600.0,25.8554,25.8768,25.8554,25.8625,181600.0
2013-07-11 14:30:00,36.22,36.27,36.2,36.22,238600.0,25.8697,25.9054,25.8554,25.8697,238600.0
2013-07-11 15:00:00,36.22,36.23,36.14,36.15,249100.0,25.8697,25.8768,25.8125,25.8197,249100.0
2013-07-11 15:30:00,36.16,36.25,36.12,36.21,521300.0,25.8268,25.8911,25.7982,25.8625,521300.0
2013-07-12 09:30:00,36.17,36.26,36.09,36.1,155700.0,25.834,25.8982,25.7768,25.784,155700.0
2013-07-12 10:00:00,36.09,36.13,36.05,36.08,155800.0,25.7768,25.8054,25.7482,25.7697,155800.0
2013-07-12 10:30:00,36.08,36.27,36.07,36.25,126500.0,25.7697,25.9054,25.7625,25.8911,126500.0
2013-07-12 11:00:00,36.25,36.3,36.12,36.14,132800.0,25.8911,25.9268,25.7982,25.8125,132800.0
2013-07-12 11:30:00,36.14,36.26,36.14,36.26,98500.0,25.8125,25.8982,25.8125,25.8982,98500.0
2013-07-12 12:00:00,36.25,36.34,36.24,36.31,93700.0,25.8911,25.9554,25.884,25.9339,93700.0
2013-07-12 12:30:00,36.32,36.35,36.27,36.28,91300.0,25.9411,25.9625,25.9054,25.9125,91300.0
2013-07-12 13:00:00,36.29,36.29,36.22,36.23,86800.0,25.9197,25.9197,25.8697,25.8768,86800.0
2013-07-12 13:30:00,36.24,36.24,36.19,36.2,66800.0,25.884,25.884,25.8482,25.8554,66800.0
2013-07-12 14:00:00,36.21,36.21,36.16,36.2,127700.0,25.8625,25.8625,25.8268,25.8554,127700.0
2013-07-12 14:30:00,36.2,36.24,36.18,36.21,128400.0,25.8554,25.884,25.8411,25.8625,128400.0
2013-07-12 15:00:00,36.22,36.22,36.16,36.18,161100.0,25.8697,25.8697,25.8268,25.8411,161100.0
2013-07-12 15:30:00,36.18,36.35,36.17,36.3,391400.0,25.8411,25.9625,25.834,25.9268,391400.0
2013-07-15 09:30:00,36.33,36.35,36.12,36.25,236300.0,25.9482,25.9625,25.7982,25.8911,236300.0
2013-07-15 10:00:00,36.26,36.29,36.11,36.14,168600.0,25.8982,25.9197,25.7911,25.8125,168600.0
2013-07-15 10:30:00,36.14,36.28,36.13,36.28,116200.0,25.8125,25.9125,25.8054,25.9125,116200.0
2013-07-15 11:00:00,36.28,36.36,36.26,36.3,206000.0,25.9125,25.9697,25.8982,25.9268,206000.0
2013-07-15 11:30:00,36.3,36.37,36.19,36.2,142900.0,25.9268,25.9768,25.8482,25.8554,142900.0
2013-07-15 12:00:00,36.2,36.22,36.17,36.21,93800.0,25.8554,25.8697,25.834,25.8625,93800.0
2013-07-15 12:30:00,36.21,36.25,36.19,36.25,89200.0,25.8625,25.8911,25.8482,25.8911,89200.0
2013-07-15 13:00:00,36.24,36.28,36.21,36.26,75600.0,25.884,25.9125,25.8625,25.8982,75600.0
2013-07-15 13:30:00,36.26,36.3,36.25,36.3,60000.0,25.8982,25.9268,25.8911,25.9268,60000.0
2013-07-15 14:00:00,36.3,36.3,36.22,36.23,118600.0,25.9268,25.9268,25.8697,25.8768,118600.0
2013-07-15 14:30:00,36.22,36.23,36.16,36.16,142800.0,25.8697,25.8768,25.8268,25.8268,142800.0
2013-07-15 15:00:00,36.16,36.19,36.15,36.16,160600.0,25.8268,25.8482,25.8197,25.8268,160600.0
2013-07-15 15:30:00,36.15,36.24,36.15,36.23,428600.0,25.8197,25.884,25.8197,25.8768,428600.0
2013-07-16 09:30:00,36.11,36.19,35.84,35.85,286900.0,25.7911,25.8482,25.5983,25.6054,286900.0
2013-07-16 10:00:00,35.85,35.9,35.79,35.83,343000.0,25.6054,25.6411,25.5625,25.5911,343000.0
2013-07-16 10:30:00,35.83,35.84,35.69,35.71,304700.0,25.5911,25.5983,25.4911,25.5054,304700.0
2013-07-16 11:00:00,35.72,35.72,35.62,35.63,272900.0,25.5125,25.5125,25.4411,25.4483,272900.0
2013-07-16 11:30:00,35.63,35.65,35.57,35.58,216100.0,25.4483,25.4626,25.4054,25.4126,216100.0
2013-07-16 12:00:00,35.58,35.75,35.58,35.71,348800.0,25.4126,25.534,25.4126,25.5054,348800.0
2013-07-16 12:30:00,35.72,35.75,35.68,35.7,165800.0,25.5125,25.534,25.484,25.4983,165800.0
2013-07-16 13:00:00,35.69,35.7,35.68,35.7,119200.0,25.4911,25.4983,25.484,25.4983,119200.0
2013-07-16 13:30:00,35.7,35.77,35.66,35.7,295300.0,25.4983,25.5483,25.4697,25.4983,295300.0
2013-07-16 14:00:00,35.7,35.77,35.68,35.76,287700.0,25.4983,25.5483,25.484,25.5411,287700.0
2013-07-16 14:30:00,35.76,35.89,35.75,35.82,167100.0,25.5411,25.634,25.534,25.584,167100.0
2013-07-16 15:00:00,35.82,35.82,35.71,35.79,285800.0,25.584,25.584,25.5054,25.5625,285800.0
2013-07-16 15:30:00,35.79,35.82,35.66,35.71,608000.0,25.5625,25.584,25.4697,25.5054,608000.0
2013-07-17 09:30:00,35.78,35.84,35.52,35.77,280800.0,25.5554,25.5983,25.3697,25.5483,280800.0
2013-07-17 10:00:00,35.77,35.98,35.75,35.95,183400.0,25.5483,25.6982,25.534,25.6768,183400.0
2013-07-17 10:30:00,35.96,36.08,35.8,35.83,177800.0,25.684,25.7697,25.5697,25.5911,177800.0
2013-07-17 11:00:00,35.84,35.87,35.7,35.74,134900.0,25.5983,25.6197,25.4983,25.5268,134900.0
2013-07-17 11:30:00,35.74,35.84,35.74,35.81,65700.0,25.5268,25.5983,25.5268,25.5768,65700.0
2013-07-17 12:00:00,35.81,35.84,35.77,35.77,76300.0,25.5768,25.5983,25.5483,25.5483,76300.0
2013-07-17 12:30:00,35.78,35.84,35.78,35.83,49800.0,25.5554,25.5983,25.5554,25.5911,49800.0
2013-07-17 13:00:00,35.83,35.85,35.8,35.8,76800.0,25.5911,25.6054,25.5697,25.5697,76800.0
2013-07-17 13:30:00,35.81,35.82,35.75,35.78,62600.0,25.5768,25.584,25.534,25.5554,62600.0
2013-07-17 14:00:00,35.77,35.8,35.74,35.74,80700.0,25.5483,25.5697,25.5268,25.5268,80700.0
2013-07-17 14:30:00,35.74,35.74,35.63,35.66,154700.0,25.5268,25.5268,25.4483,25.4697,154700.0
2013-07-17 15:00:00,35.66,35.74,35.63,35.7,161500.0,25.4697,25.5268,25.4483,25.4983,161500.0
2013-07-17 15:30:00,35.7,35.72,35.64,35.68,287600.0,25.4983,25.5125,25.4554,25.484,287600.0
2013-07-18 09:30:00,35.69,35.86,35.58,35.79,197400.0,25.4911,25.6125,25.4126,25.5625,197400.0
2013-07-18 10:00:00,35.78,35.93,35.73,35.84,148200.0,25.5554,25.6625,25.5197,25.5983,148200.0
2013-07-18 10:30:00,35.84,35.9,35.72,35.88,193200.0,25.5983,25.6411,25.5125,25.6268,193200.0
2013-07-18 11:00:00,35.89,35.91,35.76,35.79,126100.0,25.634,25.6483,25.5411,25.5625,126100.0
2013-07-18 11:30:00,35.79,35.95,35.78,35.81,136600.0,25.5625,25.6768,25.5554,25.5768,136600.0
2013-07-18 12:00:00,35.82,35.85,35.79,35.82,86300.0,25.584,25.6054,25.5625,25.584,86300.0
2013-07-18 12:30:00,35.82,35.83,35.66,35.68,150800.0,25.584,25.5911,25.4697,25.484,150800.0
2013-07-18 13:00:00,35.68,35.72,35.65,35.71,93000.0,25.484,25.5125,25.4626,25.5054,93000.0
2013-07-18 13:30:00,35.7,35.76,35.68,35.76,75000.0,25.4983,25.5411,25.484,25.5411,75000.0
2013-07-18 14:00:00,35.75,35.8,35.74,35.77,62800.0,25.534,25.5697,25.5268,25.5483,62800.0
2013-07-18 14:30:00,35.77,35.89,35.77,35.86,122900.0,25.5483,25.634,25.5483,25.6125,122900.0
2013-07-18 15:00:00,35.86,35.9,35.83,35.89,96000.0,25.6125,25.6411,25.5911,25.634,96000.0
2013-07-18 15:30:00,35.89,35.9,35.73,35.79,489000.0,25.634,25.6411,25.5197,25.5625,489000.0
2013-07-19 09:30:00,36.19,36.22,35.96,36.15,660700.0,25.8482,25.8697,25.684,25.8197,660700.0
2013-07-19 10:00:00,36.16,36.18,36.03,36.13,216500.0,25.8268,25.8411,25.734,25.8054,216500.0
2013-07-19 10:30:00,36.13,36.37,36.13,36.36,220600.0,25.8054,25.9768,25.8054,25.9697,220600.0
2013-07-19 11:00:00,36.37,36.4,36.32,36.38,167500.0,25.9768,25.9982,25.9411,25.9839,167500.0
2013-07-19 11:30:00,36.38,36.44,36.3,36.34,163800.0,25.9839,26.0268,25.9268,25.9554,163800.0
2013-07-19 12:00:00,36.34,36.39,36.31,36.31,63300.0,25.9554,25.9911,25.9339,25.9339,63300.0
2013-07-19 12:30:00,36.31,36.33,36.26,36.31,58700.0,25.9339,25.9482,25.8982,25.9339,58700.0
2013-07-19 13:00:00,36.31,36.37,36.28,36.32,82400.0,25.9339,25.9768,25.9125,25.9411,82400.0
2013-07-19 13:30:00,36.32,36.47,36.31,36.45,222900.0,25.9411,26.0482,25.9339,26.0339,222900.0
2013-07-19 14:00:00,36.46,36.56,36.43,36.53,214900.0,26.0411,26.1125,26.0197,26.0911,214900.0
2013-07-19 14:30:00,36.53,36.6,36.51,36.57,213900.0,26.0911,26.1411,26.0768,26.1196,213900.0
2013-07-19 15:00:00,36.57,36.67,36.56,36.64,237700.0,26.1196,26.1911,26.1125,26.1696,237700.0
2013-07-19 15:30:00,36.64,36.8,36.64,36.69,1255400.0,26.1696,26.2839,26.1696,26.2054,1255400.0
2013-07-22 09:30:00,36.7,36.73,36.2,36.2,346800.0,26.2125,26.2339,25.8554,25.8554,346800.0
2013-07-22 10:00:00,36.21,36.36,36.18,36.31,175900.0,25.8625,25.9697,25.8411,25.9339,175900.0
2013-07-22 10:30:00,36.3,36.32,36.15,36.23,119100.0,25.9268,25.9411,25.8197,25.8768,119100.0
2013-07-22 11:00:00,36.23,36.42,36.23,36.38,209900.0,25.8768,26.0125,25.8768,25.9839,209900.0
2013-07-22 11:30:00,36.38,36.41,36.32,36.38,102800.0,25.9839,26.0054,25.9411,25.9839,102800.0
2013-07-22 12:00:00,36.38,36.41,36.31,36.32,74900.0,25.9839,26.0054,25.9339,25.9411,74900.0
2013-07-22 12:30:00,36.32,36.35,36.28,36.29,90200.0,25.9411,25.9625,25.9125,25.9197,90200.0
2013-07-22 13:00:00,36.28,36.29,36.22,36.22,105900.0,25.9125,25.9197,25.8697,25.8697,105900.0
2013-07-22 13:30:00,36.22,36.23,36.11,36.19,188300.0,25.8697,25.8768,25.7911,25.8482,188300.0
2013-07-22 14:00:00,36.19,36.25,36.08,36.08,188800.0,25.8482,25.8911,25.7697,25.7697,188800.0
2013-07-22 14:30:00,36.08,36.19,36.08,36.16,196000.0,25.7697,25.8482,25.7697,25.8268,196000.0
2013-07-22 15:00:00,36.16,36.18,36.09,36.15,173800.0,25.8268,25.8411,25.7768,25.8197,173800.0
2013-07-22 15:30:00,36.14,36.21,36.04,36.17,520800.0,25.8125,25.8625,25.7411,25.834,520800.0
2013-07-23 09:30:00,36.08,36.21,35.96,36.15,388500.0,25.7697,25.8625,25.684,25.8197,388500.0
2013-07-23 10:00:00,36.15,36.16,36.02,36.11,190800.0,25.8197,25.8268,25.7268,25.7911,190800.0
2013-07-23 10:30:00,36.12,36.15,36.05,36.1,196400.0,25.7982,25.8197,25.7482,25.784,196400.0
2013-07-23 11:00:00,36.09,36.18,36.08,36.15,241000.0,25.7768,25.8411,25.7697,25.8197,241000.0
2013-07-23 11:30:00,36.14,36.39,36.14,36.39,291800.0,25.8125,25.9911,25.8125,25.9911,291800.0
2013-07-23 12:00:00,36.39,36.53,36.34,36.51,277600.0,25.9911,26.0911,25.9554,26.0768,277600.0
2013-07-23 12:30:00,36.52,36.59,36.49,36.5,148200.0,26.0839,26.1339,26.0625,26.0697,148200.0
2013-07-23 13:00:00,36.5,36.6,36.5,36.6,95800.0,26.0697,26.1411,26.0697,26.1411,95800.0
2013-07-23 13:30:00,36.6,36.62,36.55,36.55,120800.0,26.1411,26.1554,26.1054,26.1054,120800.0
2013-07-23 14:00:00,36.55,36.63,36.52,36.53,131100.0,26.1054,26.1625,26.0839,26.0911,131100.0
2013-07-23 14:30:00,36.53,36.65,36.51,36.58,162400.0,26.0911,26.1768,26.0768,26.1268,162400.0
2013-07-23 15:00:00,36.58,36.6,36.53,36.59,104500.0,26.1268,26.1411,26.0911,26.1339,104500.0
2013-07-23 15:30:00,36.59,36.61,36.52,36.58,468300.0,26.1339,26.1482,26.0839,26.1268,468300.0
2013-07-24 09:30:00,36.63,36.63,36.31,36.39,118700.0,26.1625,26.1625,25.9339,25.9911,118700.0
2013-07-24 10:00:00,36.38,36.48,36.32,36.32,144900.0,25.9839,26.0554,25.9411,25.9411,144900.0
2013-07-24 10:30:00,36.31,36.44,36.25,36.25,152500.0,25.9339,26.0268,25.8911,25.8911,152500.0
2013-07-24 11:00:00,36.26,36.31,36.23,36.28,118000.0,25.8982,25.9339,25.8768,25.9125,118000.0
2013-07-24 11:30:00,36.29,36.32,36.23,36.27,136900.0,25.9197,25.9411,25.8768,25.9054,136900.0
2013-07-24 12:00:00,36.27,36.29,36.18,36.2,93700.0,25.9054,25.9197,25.8411,25.8554,93700.0
2013-07-24 12:30:00,36.2,36.29,36.19,36.22,106500.0,25.8554,25.9197,25.8482,25.8697,106500.0
2013-07-24 13:00:00,36.23,36.26,36.16,36.16,112100.0,25.8768,25.8982,25.8268,25.8268,112100.0
2013-07-24 13:30:00,36.17,36.18,36.08,36.11,149600.0,25.834,25.8411,25.7697,25.7911,149600.0
2013-07-24 14:00:00,36.12,36.17,36.09,36.17,114700.0,25.7982,25.834,25.7768,25.834,114700.0
2013-07-24 14:30:00,36.16,36.19,36.08,36.08,158100.0,25.8268,25.8482,25.7697,25.7697,158100.0
2013-07-24 15:00:00,36.09,36.13,36.02,36.03,250300.0,25.7768,25.8054,25.7268,25.734,250300.0
2013-07-24 15:30:00,36.04,36.11,36.02,36.08,669900.0,25.7411,25.7911,25.7268,25.7697,669900.0
2013-07-25 09:30:00,36.11,36.24,35.83,36.13,327700.0,25.7911,25.884,25.5911,25.8054,327700.0
2013-07-25 10:00:00,36.13,36.26,36.0,36.04,256500.0,25.8054,25.8982,25.7125,25.7411,256500.0
2013-07-25 10:30:00,36.03,36.24,36.03,36.2,125600.0,25.734,25.884,25.734,25.8554,125600.0
2013-07-25 11:00:00,36.21,36.27,36.14,36.27,76400.0,25.8625,25.9054,25.8125,25.9054,76400.0
2013-07-25 11:30:00,36.27,36.35,36.27,36.3,83700.0,25.9054,25.9625,25.9054,25.9268,83700.0
2013-07-25 12:00:00,36.29,36.4,36.28,36.36,75200.0,25.9197,25.9982,25.9125,25.9697,75200.0
2013-07-25 12:30:00,36.36,36.5,36.36,36.47,141300.0,25.9697,26.0697,25.9697,26.0482,141300.0
2013-07-25 13:00:00,36.46,36.51,36.43,36.5,98300.0,26.0411,26.0768,26.0197,26.0697,98300.0
2013-07-25 13:30:00,36.51,36.58,36.51,36.57,84800.0,26.0768,26.1268,26.0768,26.1196,84800.0
2013-07-25 14:00:00,36.57,36.62,36.54,36.57,95700.0,26.1196,26.1554,26.0982,26.1196,95700.0
2013-07-25 14:30:00,36.57,36.68,36.57,36.64,132400.0,26.1196,26.1982,26.1196,26.1696,132400.0
2013-07-25 15:00:00,36.64,36.73,36.56,36.69,259600.0,26.1696,26.2339,26.1125,26.2054,259600.0
2013-07-25 15:30:00,36.69,36.75,36.6,36.64,872500.0,26.2054,26.2482,26.1411,26.1696,872500.0
2013-07-26 09:30:00,36.4,36.57,36.32,36.56,160800.0,25.9982,26.1196,25.9411,26.1125,160800.0
2013-07-26 10:00:00,36.55,36.56,36.41,36.48,138000.0,26.1054,26.1125,26.0054,26.0554,138000.0
2013-07-26 10:30:00,36.48,36.48,36.29,36.32,135200.0,26.0554,26.0554,25.9197,25.9411,135200.0
2013-07-26 11:00:00,36.32,36.39,36.25,36.25,107800.0,25.9411,25.9911,25.8911,25.8911,107800.0
2013-07-26 11:30:00,36.26,36.34,36.23,36.31,91200.0,25.8982,25.9554,25.8768,25.9339,91200.0
2013-07-26 12:00:00,36.31,36.38,36.31,36.35,75400.0,25.9339,25.9839,25.9339,25.9625,75400.0
2013-07-26 12:30:00,36.36,36.44,36.36,36.42,77600.0,25.9697,26.0268,25.9697,26.0125,77600.0
2013-07-26 13:00:00,36.42,36.59,36.42,36.59,82900.0,26.0125,26.1339,26.0125,26.1339,82900.0
2013-07-26 13:30:00,36.59,36.59,36.49,36.54,53200.0,26.1339,26.1339,26.0625,26.0982,53200.0
2013-07-26 14:00:00,36.55,36.63,36.48,36.49,92200.0,26.1054,26.1625,26.0554,26.0625,92200.0
2013-07-26 14:30:00,36.49,36.58,36.46,36.56,79300.0,26.0625,26.1268,26.0411,26.1125,79300.0
2013-07-26 15:00:00,36.56,36.66,36.55,36.63,86600.0,26.1125,26.1839,26.1054,26.1625,86600.0
2013-07-26 15:30:00,36.63,36.7,36.58,36.68,303100.0,26.1625,26.2125,26.1268,26.1982,303100.0
2013-07-29 09:30:00,36.53,36.85,36.53,36.58,295800.0,26.0911,26.3196,26.0911,26.1268,295800.0
2013-07-29 10:00:00,36.58,36.66,36.51,36.57,128500.0,26.1268,26.1839,26.0768,26.1196,128500.0
2013-07-29 10:30:00,36.58,36.6,36.54,36.59,97300.0,26.1268,26.1411,26.0982,26.1339,97300.0
2013-07-29 11:00:00,36.58,36.61,36.54,36.58,124500.0,26.1268,26.1482,26.0982,26.1268,124500.0
2013-07-29 11:30:00,36.57,36.6,36.49,36.59,83600.0,26.1196,26.1411,26.0625,26.1339,83600.0
2013-07-29 12:00:00,36.58,36.6,36.43,36.43,102300.0,26.1268,26.1411,26.0197,26.0197,102300.0
2013-07-29 12:30:00,36.43,36.47,36.39,36.44,107100.0,26.0197,26.0482,25.9911,26.0268,107100.0
2013-07-29 13:00:00,36.45,36.45,36.41,36.43,88200.0,26.0339,26.0339,26.0054,26.0197,88200.0
2013-07-29 13:30:00,36.43,36.44,36.37,36.41,72100.0,26.0197,26.0268,25.9768,26.0054,72100.0
2013-07-29 14:00:00,36.42,36.54,36.41,36.5,90800.0,26.0125,26.0982,26.0054,26.0697,90800.0
2013-07-29 14:30:00,36.5,36.55,36.48,36.54,147000.0,26.0697,26.1054,26.0554,26.0982,147000.0
2013-07-29 15:00:00,36.55,36.56,36.46,36.49,130800.0,26.1054,26.1125,26.0411,26.0625,130800.0
2013-07-29 15:30:00,36.49,36.49,36.34,36.37,568200.0,26.0625,26.0625,25.9554,25.9768,568200.0
2013-07-30 09:30:00,36.33,36.64,36.27,36.39,320700.0,25.9482,26.1696,25.9054,25.9911,320700.0
2013-07-30 10:00:00,36.39,36.46,36.35,36.43,178800.0,25.9911,26.0411,25.9625,26.0197,178800.0
2013-07-30 10:30:00,36.42,36.44,36.25,36.28,152900.0,26.0125,26.0268,25.8911,25.9125,152900.0
2013-07-30 11:00:00,36.28,36.34,36.17,36.21,179100.0,25.9125,25.9554,25.834,25.8625,179100.0
2013-07-30 11:30:00,36.2,36.21,36.04,36.05,223300.0,25.8554,25.8625,25.7411,25.7482,223300.0
2013-07-30 12:00:00,36.06,36.1,36.03,36.1,218500.0,25.7554,25.784,25.734,25.784,218500.0
2013-07-30 12:30:00,36.1,36.15,36.06,36.14,159000.0,25.784,25.8197,25.7554,25.8125,159000.0
2013-07-30 13:00:00,36.15,36.15,36.06,36.07,134700.0,25.8197,25.8197,25.7554,25.7625,134700.0
2013-07-30 13:30:00,36.07,36.08,36.01,36.01,176800.0,25.7625,25.7697,25.7197,25.7197,176800.0
2013-07-30 14:00:00,36.01,36.05,35.98,36.04,121400.0,25.7197,25.7482,25.6982,25.7411,121400.0
2013-07-30 14:30:00,36.04,36.09,36.02,36.03,174400.0,25.7411,25.7768,25.7268,25.734,174400.0
2013-07-30 15:00:00,36.04,36.07,36.0,36.02,249500.0,25.7411,25.7625,25.7125,25.7268,249500.0
2013-07-30 15:30:00,36.03,36.09,36.0,36.03,769600.0,25.734,25.7768,25.7125,25.734,769600.0
2013-07-31 09:30:00,36.2,36.47,35.98,36.43,405400.0,25.8554,26.0482,25.6982,26.0197,405400.0
2013-07-31 10:00:00,36.43,36.5,36.35,36.5,297700.0,26.0197,26.0697,25.9625,26.0697,297700.0
2013-07-31 10:30:00,36.49,36.6,36.45,36.6,235400.0,26.0625,26.1411,26.0339,26.1411,235400.0
2013-07-31 11:00:00,36.59,36.61,36.45,36.46,179600.0,26.1339,26.1482,26.0339,26.0411,179600.0
2013-07-31 11:30:00,36.47,36.53,36.45,36.46,121400.0,26.0482,26.0911,26.0339,26.0411,121400.0
2013-07-31 12:00:00,36.45,36.5,36.42,36.44,60800.0,26.0339,26.0697,26.0125,26.0268,60800.0
2013-07-31 12:30:00,36.44,36.44,36.31,36.36,213300.0,26.0268,26.0268,25.9339,25.9697,213300.0
2013-07-31 13:00:00,36.36,36.43,36.34,36.42,113400.0,25.9697,26.0197,25.9554,26.0125,113400.0
2013-07-31 13:30:00,36.4,36.43,36.27,36.28,371700.0,25.9982,26.0197,25.9054,25.9125,371700.0
2013-07-31 14:00:00,36.28,36.49,36.28,36.44,146500.0,25.9125,26.0625,25.9125,26.0268,146500.0
2013-07-31 14:30:00,36.44,36.59,36.44,36.54,118100.0,26.0268,26.1339,26.0268,26.0982,118100.0
2013-07-31 15:00:00,36.55,36.7,36.49,36.69,308200.0,26.1054,26.2125,26.0625,26.2054,308200.0
2013-07-31 15:30:00,36.7,36.7,36.39,36.47,861200.0,26.2125,26.2125,25.9911,26.0482,861200.0
2013-08-01 09:30:00,36.72,36.89,36.65,36.78,237100.0,26.2268,26.3482,26.1768,26.2696,237100.0
2013-08-01 10:00:00,36.78,36.9,36.76,36.9,165900.0,26.2696,26.3553,26.2554,26.3553,165900.0
2013-08-01 10:30:00,36.89,36.9,36.67,36.73,184100.0,26.3482,26.3553,26.1911,26.2339,184100.0
2013-08-01 11:00:00,36.73,36.82,36.72,36.73,95400.0,26.2339,26.2982,26.2268,26.2339,95400.0
2013-08-01 11:30:00,36.73,36.82,36.71,36.75,132700.0,26.2339,26.2982,26.2196,26.2482,132700.0
2013-08-01 12:00:00,36.76,36.93,36.75,36.88,92800.0,26.2554,26.3768,26.2482,26.3411,92800.0
2013-08-01 12:30:00,36.89,36.94,36.88,36.9,91600.0,26.3482,26.3839,26.3411,26.3553,91600.0
2013-08-01 13:00:00,36.91,36.98,36.9,36.92,101800.0,26.3625,26.4125,26.3553,26.3696,101800.0
2013-08-01 13:30:00,36.93,37.04,36.93,37.03,159400.0,26.3768,26.4553,26.3768,26.4482,159400.0
2013-08-01 14:00:00,37.02,37.08,36.99,37.0,198200.0,26.4411,26.4839,26.4196,26.4268,198200.0
2013-08-01 14:30:00,36.99,37.12,36.99,37.1,173800.0,26.4196,26.5125,26.4196,26.4982,173800.0
2013-08-01 15:00:00,37.11,37.12,37.06,37.1,135300.0,26.5053,26.5125,26.4696,26.4982,135300.0
2013-08-01 15:30:00,37.09,37.19,37.08,37.17,613600.0,26.4911,26.5625,26.4839,26.5482,613600.0
2013-08-02 09:30:00,37.03,37.1,36.82,36.95,172300.0,26.4482,26.4982,26.2982,26.3911,172300.0
2013-08-02 10:00:00,36.96,37.02,36.84,36.98,187800.0,26.3982,26.4411,26.3125,26.4125,187800.0
2013-08-02 10:30:00,36.98,37.16,36.9,37.14,276100.0,26.4125,26.541,26.3553,26.5268,276100.0
2013-08-02 11:00:00,37.14,37.15,36.98,37.1,151400.0,26.5268,26.5339,26.4125,26.4982,151400.0
2013-08-02 11:30:00,37.1,37.22,37.1,37.22,251100.0,26.4982,26.5839,26.4982,26.5839,251100.0
2013-08-02 12:00:00,37.21,37.24,37.07,37.11,163500.0,26.5768,26.5982,26.4768,26.5053,163500.0
2013-08-02 12:30:00,37.1,37.16,37.07,37.15,153100.0,26.4982,26.541,26.4768,26.5339,153100.0
2013-08-02 13:00:00,37.15,37.28,37.14,37.25,152600.0,26.5339,26.6268,26.5268,26.6053,152600.0
2013-08-02 13:30:00,37.24,37.25,37.2,37.23,125600.0,26.5982,26.6053,26.5696,26.591,125600.0
2013-08-02 14:00:00,37.23,37.23,37.16,37.19,164900.0,26.591,26.591,26.541,26.5625,164900.0
2013-08-02 14:30:00,37.19,37.36,37.18,37.35,192200.0,26.5625,26.6839,26.5553,26.6768,192200.0
2013-08-02 15:00:00,37.35,37.41,37.3,37.41,216700.0,26.6768,26.7196,26.641,26.7196,216700.0
2013-08-02 15:30:00,37.41,37.57,37.4,37.56,898900.0,26.7196,26.8339,26.7125,26.8267,898900.0
2013-08-05 09:30:00,37.47,37.65,37.22,37.62,350200.0,26.7625,26.891,26.5839,26.8696,350200.0
2013-08-05 10:00:00,37.62,37.65,37.41,37.5,186900.0,26.8696,26.891,26.7196,26.7839,186900.0
2013-08-05 10:30:00,37.5,37.71,37.42,37.6,274300.0,26.7839,26.9339,26.7268,26.8553,274300.0
2013-08-05 11:00:00,37.6,37.66,37.55,37.64,285200.0,26.8553,26.8982,26.8196,26.8839,285200.0
2013-08-05 11:30:00,37.65,37.72,37.62,37.71,178700.0,26.891,26.941,26.8696,26.9339,178700.0
2013-08-05 12:00:00,37.71,37.76,37.69,37.74,231700.0,26.9339,26.9696,26.9196,26.9553,231700.0
2013-08-05 12:30:00,37.73,37.77,37.72,37.75,231100.0,26.9482,26.9767,26.941,26.9624,231100.0
2013-08-05 13:00:00,37.76,37.76,37.65,37.69,256400.0,26.9696,26.9696,26.891,26.9196,256400.0
2013-08-05 13:30:00,37.69,37.74,37.65,37.74,414800.0,26.9196,26.9553,26.891,26.9553,414800.0
2013-08-05 14:00:00,37.73,37.8,37.66,37.67,392900.0,26.9482,26.9982,26.8982,26.9053,392900.0
2013-08-05 14:30:00,37.67,37.71,37.63,37.68,364600.0,26.9053,26.9339,26.8767,26.9125,364600.0
2013-08-05 15:00:00,37.68,37.8,37.67,37.8,358000.0,26.9125,26.9982,26.9053,26.9982,358000.0
2013-08-05 15:30:00,37.8,37.89,37.74,37.85,1071100.0,26.9982,27.0624,26.9553,27.0339,1071100.0
2013-08-06 09:30:00,36.86,37.96,36.38,37.95,1430000.0,26.3268,27.1124,25.9839,27.1053,1430000.0
2013-08-06 10:00:00,37.93,38.12,37.54,37.62,575800.0,27.091,27.2267,26.8125,26.8696,575800.0
2013-08-06 10:30:00,37.62,37.91,37.47,37.73,557000.0,26.8696,27.0767,26.7625,26.9482,557000.0
2013-08-06 11:00:00,37.73,38.0,37.69,37.96,502400.0,26.9482,27.141,26.9196,27.1124,502400.0
2013-08-06 11:30:00,37.93,38.18,37.85,37.95,383900.0,27.091,27.2696,27.0339,27.1053,383900.0
2013-08-06 12:00:00,37.96,38.0,37.72,37.91,410600.0,27.1124,27.141,26.941,27.0767,410600.0
2013-08-06 12:30:00,37.92,37.99,37.87,37.89,254700.0,27.0839,27.1339,27.0482,27.0624,254700.0
2013-08-06 13:00:00,37.89,37.9,37.84,37.88,166000.0,27.0624,27.0696,27.0267,27.0553,166000.0
2013-08-06 13:30:00,37.87,37.9,37.8,37.9,232100.0,27.0482,27.0696,26.9982,27.0696,232100.0
2013-08-06 14:00:00,37.89,37.9,37.81,37.81,253300.0,27.0624,27.0696,27.0053,27.0053,253300.0
2013-08-06 14:30:00,37.81,37.86,37.75,37.79,307700.0,27.0053,27.041,26.9624,26.991,307700.0
2013-08-06 15:00:00,37.79,37.85,37.79,37.8,311400.0,26.991,27.0339,26.991,26.9982,311400.0
2013-08-06 15:30:00,37.8,37.94,37.78,37.88,796400.0,26.9982,27.0982,26.9839,27.0553,796400.0
2013-08-07 09:30:00,37.75,37.97,37.33,37.91,386700.0,26.9624,27.1196,26.6625,27.0767,386700.0
2013-08-07 10:00:00,37.91,37.98,37.68,37.69,433500.0,27.0767,27.1267,26.9125,26.9196,433500.0
2013-08-07 10:30:00,37.69,37.87,37.58,37.87,263900.0,26.9196,27.0482,26.841,27.0482,263900.0
2013-08-07 11:00:00,37.87,37.95,37.76,37.76,173700.0,27.0482,27.1053,26.9696,26.9696,173700.0
2013-08-07 11:30:00,37.76,37.84,37.73,37.84,144100.0,26.9696,27.0267,26.9482,27.0267,144100.0
2013-08-07 12:00:00,37.85,37.85,37.74,37.78,191700.0,27.0339,27.0339,26.9553,26.9839,191700.0
2013-08-07 12:30:00,37.78,37.89,37.77,37.84,140000.0,26.9839,27.0624,26.9767,27.0267,140000.0
2013-08-07 13:00:00,37.85,37.9,37.81,37.88,95500.0,27.0339,27.0696,27.0053,27.0553,95500.0
2013-08-07 13:30:00,37.88,37.88,37.75,37.75,209000.0,27.0553,27.0553,26.9624,26.9624,209000.0
2013-08-07 14:00:00,37.76,37.79,37.75,37.75,201200.0,26.9696,26.991,26.9624,26.9624,201200.0
2013-08-07 14:30:00,37.75,37.82,37.66,37.81,275600.0,26.9624,27.0124,26.8982,27.0053,275600.0
2013-08-07 15:00:00,37.8,37.85,37.77,37.79,160300.0,26.9982,27.0339,26.9767,26.991,160300.0
2013-08-07 15:30:00,37.79,37.81,37.73,37.77,350000.0,26.991,27.0053,26.9482,26.9767,350000.0
2013-08-08 09:30:00,37.97,38.12,37.86,37.94,398000.0,27.1196,27.2267,27.041,27.0982,398000.0
2013-08-08 10:00:00,37.94,38.08,37.93,38.01,214900.0,27.0982,27.1981,27.091,27.1482,214900.0
2013-08-08 10:30:00,38.01,38.05,37.91,37.98,205500.0,27.1482,27.1767,27.0767,27.1267,205500.0
2013-08-08 11:00:00,37.97,38.02,37.96,37.98,163500.0,27.1196,27.1553,27.1124,27.1267,163500.0
2013-08-08 11:30:00,37.98,38.0,37.93,37.96,255700.0,27.1267,27.141,27.091,27.1124,255700.0
2013-08-08 12:00:00,37.96,38.05,37.96,38.05,181200.0,27.1124,27.1767,27.1124,27.1767,181200.0
2013-08-08 12:30:00,38.04,38.17,38.04,38.14,196900.0,27.1696,27.2624,27.1696,27.241,196900.0
2013-08-08 13:00:00,38.13,38.19,38.1,38.13,181700.0,27.2339,27.2767,27.2124,27.2339,181700.0
2013-08-08 13:30:00,38.13,38.14,38.1,38.13,140900.0,27.2339,27.241,27.2124,27.2339,140900.0
2013-08-08 14:00:00,38.13,38.31,38.13,38.3,302800.0,27.2339,27.3624,27.2339,27.3553,302800.0
2013-08-08 14:30:00,38.3,38.36,38.29,38.33,309800.0,27.3553,27.3981,27.3481,27.3767,309800.0
2013-08-08 15:00:00,38.32,38.35,38.28,38.32,257000.0,27.3696,27.391,27.341,27.3696,257000.0
2013-08-08 15:30:00,38.32,38.39,38.26,38.29,515800.0,27.3696,27.4196,27.3267,27.3481,515800.0
2013-08-09 09:30:00,38.2,38.33,38.05,38.28,226800.0,27.2839,27.3767,27.1767,27.341,226800.0
2013-08-09 10:00:00,38.29,38.34,38.19,38.21,182800.0,27.3481,27.3838,27.2767,27.291,182800.0
2013-08-09 10:30:00,38.22,38.26,38.12,38.16,158200.0,27.2981,27.3267,27.2267,27.2553,158200.0
2013-08-09 11:00:00,38.16,38.22,38.09,38.22,424100.0,27.2553,27.2981,27.2053,27.2981,424100.0
2013-08-09 11:30:00,38.22,38.34,38.14,38.33,195600.0,27.2981,27.3838,27.241,27.3767,195600.0
2013-08-09 12:00:00,38.32,38.41,38.25,38.39,131100.0,27.3696,27.4338,27.3196,27.4196,131100.0
2013-08-09 12:30:00,38.4,38.46,38.36,38.36,85200.0,27.4267,27.4696,27.3981,27.3981,85200.0
2013-08-09 13:00:00,38.35,38.45,38.32,38.45,96900.0,27.391,27.4624,27.3696,27.4624,96900.0
2013-08-09 13:30:00,38.44,38.46,38.41,38.42,83200.0,27.4553,27.4696,27.4338,27.441,83200.0
2013-08-09 14:00:00,38.41,38.48,38.4,38.47,174000.0,27.4338,27.4838,27.4267,27.4767,174000.0
2013-08-09 14:30:00,38.46,38.48,38.38,38.39,156300.0,27.4696,27.4838,27.4124,27.4196,156300.0
2013-08-09 15:00:00,38.4,38.43,38.33,38.33,217700.0,27.4267,27.4481,27.3767,27.3767,217700.0
2013-08-09 15:30:00,38.34,38.4,38.32,38.38,389400.0,27.3838,27.4267,27.3696,27.4124,389400.0
2013-08-12 09:30:00,38.24,38.24,37.96,38.03,285800.0,27.3124,27.3124,27.1124,27.1624,285800.0
2013-08-12 10:00:00,38.03,38.09,37.95,38.01,189400.0,27.1624,27.2053,27.1053,27.1482,189400.0
2013-08-12 10:30:00,38.01,38.18,38.01,38.1,128600.0,27.1482,27.2696,27.1482,27.2124,128600.0
2013-08-12 11:00:00,38.09,38.19,38.08,38.16,85200.0,27.2053,27.2767,27.1981,27.2553,85200.0
2013-08-12 11:30:00,38.16,38.26,38.14,38.22,199100.0,27.2553,27.3267,27.241,27.2981,199100.0
2013-08-12 12:00:00,38.23,38.29,38.18,38.26,147800.0,27.3053,27.3481,27.2696,27.3267,147800.0
2013-08-12 12:30:00,38.26,38.39,38.23,38.39,203600.0,27.3267,27.4196,27.3053,27.4196,203600.0
2013-08-12 13:00:00,38.38,38.44,38.35,38.42,139500.0,27.4124,27.4553,27.391,27.441,139500.0
2013-08-12 13:30:00,38.42,38.46,38.34,38.43,235600.0,27.441,27.4696,27.3838,27.4481,235600.0
2013-08-12 14:00:00,38.43,38.48,38.38,38.46,114200.0,27.4481,27.4838,27.4124,27.4696,114200.0
2013-08-12 14:30:00,38.46,38.5,38.43,38.5,228500.0,27.4696,27.4981,27.4481,27.4981,228500.0
2013-08-12 15:00:00,38.49,38.54,38.48,38.53,193800.0,27.491,27.5267,27.4838,27.5196,193800.0
2013-08-12 15:30:00,38.52,38.59,38.5,38.55,389200.0,27.5124,27.5624,27.4981,27.5338,389200.0
2013-08-13 09:30:00,38.52,38.59,38.42,38.56,213300.0,27.5124,27.5624,27.441,27.541,213300.0
2013-08-13 10:00:00,38.56,38.56,38.46,38.49,270700.0,27.541,27.541,27.4696,27.491,270700.0
2013-08-13 10:30:00,38.49,38.52,38.47,38.5,241600.0,27.491,27.5124,27.4767,27.4981,241600.0
2013-08-13 11:00:00,38.49,38.52,38.48,38.49,194100.0,27.491,27.5124,27.4838,27.491,194100.0
2013-08-13 11:30:00,38.5,38.54,38.42,38.44,99700.0,27.4981,27.5267,27.441,27.4553,99700.0
2013-08-13 12:00:00,38.44,38.44,38.31,38.4,160700.0,27.4553,27.4553,27.3624,27.4267,160700.0
2013-08-13 12:30:00,38.4,38.5,38.39,38.48,114000.0,27.4267,27.4981,27.4196,27.4838,114000.0
2013-08-13 13:00:00,38.49,38.54,38.47,38.53,138300.0,27.491,27.5267,27.4767,27.5196,138300.0
2013-08-13 13:30:00,38.53,38.53,38.5,38.5,132100.0,27.5196,27.5196,27.4981,27.4981,132100.0
2013-08-13 14:00:00,38.5,38.52,38.39,38.49,381200.0,27.4981,27.5124,27.4196,27.491,381200.0
2013-08-13 14:30:00,38.48,38.51,38.41,38.51,146800.0,27.4838,27.5053,27.4338,27.5053,146800.0
2013-08-13 15:00:00,38.5,38.62,38.5,38.59,189100.0,27.4981,27.5838,27.4981,27.5624,189100.0
2013-08-13 15:30:00,38.59,38.64,38.58,38.62,442300.0,27.5624,27.5981,27.5553,27.5838,442300.0
2013-08-14 09:30:00,38.58,38.69,38.42,38.44,268900.0,27.5553,27.6338,27.441,27.4553,268900.0
2013-08-14 10:00:00,38.45,38.51,38.35,38.5,224500.0,27.4624,27.5053,27.391,27.4981,224500.0
2013-08-14 10:30:00,38.51,38.76,38.5,38.72,418000.0,27.5053,27.6838,27.4981,27.6553,418000.0
2013-08-14 11:00:00,38.72,38.81,38.65,38.66,311200.0,27.6553,27.7195,27.6053,27.6124,311200.0
2013-08-14 11:30:00,38.66,38.66,38.54,38.58,218600.0,27.6124,27.6124,27.5267,27.5553,218600.0
2013-08-14 12:00:00,38.57,38.61,38.55,38.61,107600.0,27.5481,27.5767,27.5338,27.5767,107600.0
2013-08-14 12:30:00,38.62,38.64,38.58,38.61,140500.0,27.5838,27.5981,27.5553,27.5767,140500.0
2013-08-14 13:00:00,38.61,38.7,38.59,38.69,115300.0,27.5767,27.641,27.5624,27.6338,115300.0
2013-08-14 13:30:00,38.68,38.73,38.65,38.72,287300.0,27.6267,27.6624,27.6053,27.6553,287300.0
2013-08-14 14:00:00,38.71,38.78,38.7,38.75,149000.0,27.6481,27.6981,27.641,27.6767,149000.0
2013-08-14 14:30:00,38.75,38.77,38.7,38.74,204700.0,27.6767,27.691,27.641,27.6695,204700.0
2013-08-14 15:00:00,38.74,38.76,38.71,38.72,179600.0,27.6695,27.6838,27.6481,27.6553,179600.0
2013-08-14 15:30:00,38.72,38.74,38.53,38.55,655900.0,27.6553,27.6695,27.5196,27.5338,655900.0
2013-08-15 09:30:00,38.34,38.36,37.86,37.88,227200.0,27.3838,27.3981,27.041,27.0553,227200.0
2013-08-15 10:00:00,37.88,37.88,37.75,37.77,244700.0,27.0553,27.0553,26.9624,26.9767,244700.0
2013-08-15 10:30:00,37.78,37.8,37.58,37.63,270800.0,26.9839,26.9982,26.841,26.8767,270800.0
2013-08-15 11:00:00,37.63,37.78,37.57,37.76,397600.0,26.8767,26.9839,26.8339,26.9696,397600.0
2013-08-15 11:30:00,37.76,37.84,37.65,37.66,184600.0,26.9696,27.0267,26.891,26.8982,184600.0
2013-08-15 12:00:00,37.65,37.66,37.56,37.59,213100.0,26.891,26.8982,26.8267,26.8482,213100.0
2013-08-15 12:30:00,37.6,37.63,37.52,37.53,234100.0,26.8553,26.8767,26.7982,26.8053,234100.0
2013-08-15 13:00:00,37.54,37.55,37.36,37.36,197400.0,26.8125,26.8196,26.6839,26.6839,197400.0
2013-08-15 13:30:00,37.36,37.4,37.25,37.27,323800.0,26.6839,26.7125,26.6053,26.6196,323800.0
2013-08-15 14:00:00,37.27,37.27,37.04,37.13,449300.0,26.6196,26.6196,26.4553,26.5196,449300.0
2013-08-15 14:30:00,37.13,37.14,37.01,37.04,530800.0,26.5196,26.5268,26.4339,26.4553,530800.0
2013-08-15 15:00:00,37.05,37.11,37.03,37.04,496300.0,26.4625,26.5053,26.4482,26.4553,496300.0
2013-08-15 15:30:00,37.04,37.14,36.94,37.02,931300.0,26.4553,26.5268,26.3839,26.4411,931300.0
2013-08-16 09:30:00,36.94,37.28,36.92,37.16,503700.0,26.3839,26.6268,26.3696,26.541,503700.0
2013-08-16 10:00:00,37.15,37.3,37.12,37.27,342000.0,26.5339,26.641,26.5125,26.6196,342000.0
2013-08-16 10:30:00,37.29,37.33,37.25,37.26,212900.0,26.6339,26.6625,26.6053,26.6125,212900.0
2013-08-16 11:00:00,37.26,37.27,37.11,37.12,264100.0,26.6125,26.6196,26.5053,26.5125,264100.0
2013-08-16 11:30:00,37.12,37.2,37.08,37.17,117000.0,26.5125,26.5696,26.4839,26.5482,117000.0
2013-08-16 12:00:00,37.17,37.18,37.04,37.06,117600.0,26.5482,26.5553,26.4553,26.4696,117600.0
2013-08-16 12:30:00,37.06,37.07,36.96,36.97,130300.0,26.4696,26.4768,26.3982,26.4053,130300.0
2013-08-16 13:00:00,36.97,36.98,36.89,36.93,103800.0,26.4053,26.4125,26.3482,26.3768,103800.0
2013-08-16 13:30:00,36.93,37.01,36.88,37.0,151800.0,26.3768,26.4339,26.3411,26.4268,151800.0
2013-08-16 14:00:00,37.0,37.11,36.94,37.11,232800.0,26.4268,26.5053,26.3839,26.5053,232800.0
2013-08-16 14:30:00,37.1,37.26,37.09,37.24,181600.0,26.4982,26.6125,26.4911,26.5982,181600.0
2013-08-16 15:00:00,37.25,37.28,37.22,37.27,180000.0,26.6053,26.6268,26.5839,26.6196,180000.0
2013-08-16 15:30:00,37.27,37.33,37.25,37.26,410700.0,26.6196,26.6625,26.6053,26.6125,410700.0
2013-08-19 09:30:00,37.01,37.13,36.76,36.95,349300.0,26.4339,26.5196,26.2554,26.3911,349300.0
2013-08-19 10:00:00,36.95,37.06,36.56,36.58,402200.0,26.3911,26.4696,26.1125,26.1268,402200.0
2013-08-19 10:30:00,36.58,36.71,36.57,36.69,280500.0,26.1268,26.2196,26.1196,26.2054,280500.0
2013-08-19 11:00:00,36.69,36.79,36.64,36.77,250700.0,26.2054,26.2768,26.1696,26.2625,250700.0
2013-08-19 11:30:00,36.78,36.79,36.73,36.76,161100.0,26.2696,26.2768,26.2339,26.2554,161100.0
2013-08-19 12:00:00,36.77,36.8,36.75,36.78,103300.0,26.2625,26.2839,26.2482,26.2696,103300.0
2013-08-19 12:30:00,36.77,36.91,36.75,36.89,133300.0,26.2625,26.3625,26.2482,26.3482,133300.0
2013-08-19 13:00:00,36.89,36.92,36.84,36.84,133800.0,26.3482,26.3696,26.3125,26.3125,133800.0
2013-08-19 13:30:00,36.84,36.84,36.76,36.83,94200.0,26.3125,26.3125,26.2554,26.3054,94200.0
2013-08-19 14:00:00,36.83,36.85,36.76,36.79,86700.0,26.3054,26.3196,26.2554,26.2768,86700.0
2013-08-19 14:30:00,36.78,36.79,36.67,36.71,193300.0,26.2696,26.2768,26.1911,26.2196,193300.0
2013-08-19 15:00:00,36.71,36.71,36.62,36.62,150700.0,26.2196,26.2196,26.1554,26.1554,150700.0
2013-08-19 15:30:00,36.62,36.67,36.54,36.57,556600.0,26.1554,26.1911,26.0982,26.1196,556600.0
2013-08-20 09:30:00,36.47,36.53,36.31,36.52,248500.0,26.1835,26.2266,26.0686,26.2194,248500.0
2013-08-20 10:00:00,36.52,36.6,36.48,36.56,190500.0,26.2194,26.2768,26.1907,26.2481,190500.0
2013-08-20 10:30:00,36.56,36.61,36.48,36.5,196300.0,26.2481,26.284,26.1907,26.205,196300.0
2013-08-20 11:00:00,36.49,36.59,36.48,36.58,185800.0,26.1978,26.2696,26.1907,26.2625,185800.0
2013-08-20 11:30:00,36.58,36.65,36.57,36.6,116800.0,26.2625,26.3127,26.2553,26.2768,116800.0
2013-08-20 12:00:00,36.6,36.65,36.59,36.64,87000.0,26.2768,26.3127,26.2696,26.3055,87000.0
2013-08-20 12:30:00,36.64,36.64,36.58,36.64,131100.0,26.3055,26.3055,26.2625,26.3055,131100.0
2013-08-20 13:00:00,36.64,36.69,36.61,36.63,76100.0,26.3055,26.3414,26.284,26.2984,76100.0
2013-08-20 13:30:00,36.63,36.72,36.61,36.72,96100.0,26.2984,26.363,26.284,26.363,96100.0
2013-08-20 14:00:00,36.71,36.76,36.69,36.73,115800.0,26.3558,26.3917,26.3414,26.3702,115800.0
2013-08-20 14:30:00,36.73,36.74,36.65,36.65,113500.0,26.3702,26.3773,26.3127,26.3127,113500.0
2013-08-20 15:00:00,36.65,36.68,36.6,36.63,140200.0,26.3127,26.3343,26.2768,26.2984,140200.0
2013-08-20 15:30:00,36.63,36.78,36.59,36.6,620700.0,26.2984,26.406,26.2696,26.2768,620700.0
2013-08-21 09:30:00,36.61,36.72,36.44,36.72,237800.0,26.284,26.363,26.1619,26.363,237800.0
2013-08-21 10:00:00,36.72,36.73,36.38,36.38,289400.0,26.363,26.3702,26.1189,26.1189,289400.0
2013-08-21 10:30:00,36.38,36.54,36.29,36.46,186700.0,26.1189,26.2337,26.0543,26.1763,186700.0
2013-08-21 11:00:00,36.45,36.48,36.26,36.27,117900.0,26.1691,26.1907,26.0327,26.0399,117900.0
2013-08-21 11:30:00,36.27,36.36,36.26,36.28,96700.0,26.0399,26.1045,26.0327,26.0471,96700.0
2013-08-21 12:00:00,36.29,36.37,36.28,36.36,79900.0,26.0543,26.1117,26.0471,26.1045,79900.0
2013-08-21 12:30:00,36.36,36.47,36.33,36.46,87600.0,26.1045,26.1835,26.083,26.1763,87600.0
2013-08-21 13:00:00,36.46,36.49,36.41,36.45,85100.0,26.1763,26.1978,26.1404,26.1691,85100.0
2013-08-21 13:30:00,36.46,36.52,36.45,36.51,92600.0,26.1763,26.2194,26.1691,26.2122,92600.0
2013-08-21 14:00:00,36.5,36.5,36.27,36.44,233600.0,26.205,26.205,26.0399,26.1619,233600.0
2013-08-21 14:30:00,36.43,36.66,36.42,36.52,218300.0,26.1548,26.3199,26.1476,26.2194,218300.0
2013-08-21 15:00:00,36.53,36.55,36.42,36.44,131200.0,26.2266,26.2409,26.1476,26.1619,131200.0
2013-08-21 15:30:00,36.44,36.52,36.27,36.31,469000.0,26.1619,26.2194,26.0399,26.0686,469000.0
2013-08-22 09:30:00,36.39,36.5,36.33,36.41,300300.0,26.1261,26.205,26.083,26.1404,300300.0
2013-08-22 10:00:00,36.42,36.42,36.23,36.37,360800.0,26.1476,26.1476,26.0112,26.1117,360800.0
2013-08-22 10:30:00,36.38,36.51,36.35,36.37,126100.0,26.1189,26.2122,26.0973,26.1117,126100.0
2013-08-22 11:00:00,36.38,36.41,36.27,36.27,118400.0,26.1189,26.1404,26.0399,26.0399,118400.0
2013-08-22 11:30:00,36.27,36.32,36.25,36.31,180100.0,26.0399,26.0758,26.0255,26.0686,180100.0
2013-08-22 12:00:00,36.31,36.45,36.31,36.38,164200.0,26.0686,26.1691,26.0686,26.1189,164200.0
2013-08-22 12:30:00,36.38,36.4,36.3,36.31,99600.0,26.1189,26.1332,26.0614,26.0686,99600.0
2013-08-22 13:00:00,36.3,36.39,36.3,36.34,38400.0,26.0614,26.1261,26.0614,26.0902,38400.0
2013-08-22 13:30:00,36.34,36.34,36.23,36.24,64100.0,26.0902,26.0902,26.0112,26.0184,64100.0
2013-08-22 14:00:00,36.25,36.26,35.95,36.01,209700.0,26.0255,26.0327,25.8102,25.8532,209700.0
2013-08-22 14:30:00,36.01,36.1,35.91,35.95,144400.0,25.8532,25.9178,25.7814,25.8102,144400.0
2013-08-22 15:00:00,35.96,36.04,35.91,36.01,177100.0,25.8173,25.8748,25.7814,25.8532,177100.0
2013-08-22 15:30:00,36.01,36.11,36.01,36.08,811800.0,25.8532,25.925,25.8532,25.9035,811800.0
2013-08-23 09:30:00,36.19,36.25,35.85,35.92,436500.0,25.9825,26.0255,25.7384,25.7886,436500.0
2013-08-23 10:00:00,35.91,35.93,35.75,35.87,378700.0,25.7814,25.7958,25.6666,25.7527,378700.0
2013-08-23 10:30:00,35.87,36.18,35.86,36.13,272000.0,25.7527,25.9753,25.7455,25.9394,272000.0
2013-08-23 11:00:00,36.13,36.2,36.12,36.18,170700.0,25.9394,25.9896,25.9322,25.9753,170700.0
2013-08-23 11:30:00,36.17,36.26,36.11,36.15,150100.0,25.9681,26.0327,25.925,25.9537,150100.0
2013-08-23 12:00:00,36.16,36.21,36.14,36.14,131500.0,25.9609,25.9968,25.9466,25.9466,131500.0
2013-08-23 12:30:00,36.15,36.22,36.14,36.18,114600.0,25.9537,26.004,25.9466,25.9753,114600.0
2013-08-23 13:00:00,36.19,36.2,36.14,36.18,84300.0,25.9825,25.9896,25.9466,25.9753,84300.0
2013-08-23 13:30:00,36.18,36.21,36.15,36.2,100900.0,25.9753,25.9968,25.9537,25.9896,100900.0
2013-08-23 14:00:00,36.2,36.22,36.17,36.18,139800.0,25.9896,26.004,25.9681,25.9753,139800.0
2013-08-23 14:30:00,36.18,36.25,36.17,36.24,134600.0,25.9753,26.0255,25.9681,26.0184,134600.0
2013-08-23 15:00:00,36.25,36.28,36.24,36.27,153800.0,26.0255,26.0471,26.0184,26.0399,153800.0
2013-08-23 15:30:00,36.27,36.35,36.23,36.27,426800.0,26.0399,26.0973,26.0112,26.0399,426800.0
2013-08-26 09:30:00,36.2,36.23,35.6,35.62,349900.0,25.9896,26.0112,25.5589,25.5732,349900.0
2013-08-26 10:00:00,35.62,35.65,35.42,35.5,410200.0,25.5732,25.5948,25.4296,25.4871,410200.0
2013-08-26 10:30:00,35.51,35.53,35.25,35.37,566800.0,25.4943,25.5086,25.3076,25.3937,566800.0
2013-08-26 11:00:00,35.38,35.42,35.2,35.24,539600.0,25.4009,25.4296,25.2717,25.3004,539600.0
2013-08-26 11:30:00,35.23,35.31,35.09,35.15,415100.0,25.2932,25.3507,25.1927,25.2358,415100.0
2013-08-26 12:00:00,35.14,35.19,35.07,35.15,367300.0,25.2286,25.2645,25.1784,25.2358,367300.0
2013-08-26 12:30:00,35.16,35.16,34.98,35.01,416100.0,25.243,25.243,25.1137,25.1353,416100.0
2013-08-26 13:00:00,35.01,35.03,34.88,34.89,550400.0,25.1353,25.1496,25.042,25.0491,550400.0
2013-08-26 13:30:00,34.9,34.9,34.8,34.83,372300.0,25.0563,25.0563,24.9845,25.0061,372300.0
2013-08-26 14:00:00,34.83,34.9,34.78,34.78,430000.0,25.0061,25.0563,24.9702,24.9702,430000.0
2013-08-26 14:30:00,34.79,34.83,34.72,34.74,558200.0,24.9773,25.0061,24.9271,24.9414,558200.0
2013-08-26 15:00:00,34.74,34.75,34.36,34.48,1031800.0,24.9414,24.9486,24.6686,24.7548,1031800.0
2013-08-26 15:30:00,34.47,34.54,34.4,34.51,1729400.0,24.7476,24.7979,24.6973,24.7763,1729400.0
2013-08-27 09:30:00,34.23,34.68,34.21,34.6,462400.0,24.5753,24.8984,24.5609,24.8409,462400.0
2013-08-27 10:00:00,34.61,34.84,34.6,34.69,512000.0,24.8481,25.0132,24.8409,24.9055,512000.0
2013-08-27 10:30:00,34.68,34.83,34.66,34.82,242500.0,24.8984,25.0061,24.884,24.9989,242500.0
2013-08-27 11:00:00,34.82,34.88,34.66,34.83,318200.0,24.9989,25.042,24.884,25.0061,318200.0
2013-08-27 11:30:00,34.83,34.85,34.75,34.84,189400.0,25.0061,25.0204,24.9486,25.0132,189400.0
2013-08-27 12:00:00,34.84,34.84,34.73,34.77,157700.0,25.0132,25.0132,24.9343,24.963,157700.0
2013-08-27 12:30:00,34.77,34.8,34.67,34.74,175200.0,24.963,24.9845,24.8912,24.9414,175200.0
2013-08-27 13:00:00,34.74,34.75,34.64,34.65,157800.0,24.9414,24.9486,24.8696,24.8768,157800.0
2013-08-27 13:30:00,34.65,34.71,34.64,34.7,179400.0,24.8768,24.9199,24.8696,24.9127,179400.0
2013-08-27 14:00:00,34.69,34.75,34.68,34.73,173900.0,24.9055,24.9486,24.8984,24.9343,173900.0
2013-08-27 14:30:00,34.73,34.85,34.72,34.84,226300.0,24.9343,25.0204,24.9271,25.0132,226300.0
2013-08-27 15:00:00,34.84,34.85,34.67,34.69,365100.0,25.0132,25.0204,24.8912,24.9055,365100.0
2013-08-27 15:30:00,34.7,34.71,34.61,34.64,599500.0,24.9127,24.9199,24.8481,24.8696,599500.0
2013-08-28 09:30:00,34.5,34.58,34.39,34.44,263200.0,24.7691,24.8266,24.6902,24.7261,263200.0
2013-08-28 10:00:00,34.45,34.71,34.45,34.71,238900.0,24.7332,24.9199,24.7332,24.9199,238900.0
2013-08-28 10:30:00,34.7,34.88,34.68,34.79,367400.0,24.9127,25.042,24.8984,24.9773,367400.0
2013-08-28 11:00:00,34.79,34.82,34.76,34.8,191000.0,24.9773,24.9989,24.9558,24.9845,191000.0
2013-08-28 11:30:00,34.8,34.84,34.77,34.81,213800.0,24.9845,25.0132,24.963,24.9917,213800.0
2013-08-28 12:00:00,34.81,34.82,34.75,34.8,114300.0,24.9917,24.9989,24.9486,24.9845,114300.0
2013-08-28 12:30:00,34.8,34.81,34.74,34.75,109900.0,24.9845,24.9917,24.9414,24.9486,109900.0
2013-08-28 13:00:00,34.74,34.78,34.71,34.73,165800.0,24.9414,24.9702,24.9199,24.9343,165800.0
2013-08-28 13:30:00,34.73,34.77,34.71,34.75,131400.0,24.9343,24.963,24.9199,24.9486,131400.0
2013-08-28 14:00:00,34.75,34.76,34.66,34.71,201800.0,24.9486,24.9558,24.884,24.9199,201800.0
2013-08-28 14:30:00,34.7,34.72,34.62,34.69,205500.0,24.9127,24.9271,24.8553,24.9055,205500.0
2013-08-28 15:00:00,34.68,34.78,34.67,34.69,287300.0,24.8984,24.9702,24.8912,24.9055,287300.0
2013-08-28 15:30:00,34.69,34.72,34.59,34.61,758500.0,24.9055,24.9271,24.8337,24.8481,758500.0
2013-08-29 09:30:00,34.53,34.57,34.38,34.53,287100.0,24.7907,24.8194,24.683,24.7907,287100.0
2013-08-29 10:00:00,34.53,34.71,34.52,34.68,164400.0,24.7907,24.9199,24.7835,24.8984,164400.0
2013-08-29 10:30:00,34.67,34.94,34.67,34.91,218400.0,24.8912,25.085,24.8912,25.0635,218400.0
2013-08-29 11:00:00,34.91,35.0,34.9,34.98,199500.0,25.0635,25.1281,25.0563,25.1137,199500.0
2013-08-29 11:30:00,34.98,35.0,34.95,34.98,139600.0,25.1137,25.1281,25.0922,25.1137,139600.0
2013-08-29 12:00:00,34.98,35.06,34.96,35.04,169200.0,25.1137,25.1712,25.0994,25.1568,169200.0
2013-08-29 12:30:00,35.03,35.09,34.98,35.09,147400.0,25.1496,25.1927,25.1137,25.1927,147400.0
2013-08-29 13:00:00,35.09,35.09,35.01,35.07,222400.0,25.1927,25.1927,25.1353,25.1784,222400.0
2013-08-29 13:30:00,35.06,35.07,34.9,34.93,255200.0,25.1712,25.1784,25.0563,25.0778,255200.0
2013-08-29 14:00:00,34.92,34.98,34.87,34.9,110200.0,25.0707,25.1137,25.0348,25.0563,110200.0
2013-08-29 14:30:00,34.9,34.94,34.9,34.91,104800.0,25.0563,25.085,25.0563,25.0635,104800.0
2013-08-29 15:00:00,34.92,34.96,34.86,34.9,266200.0,25.0707,25.0994,25.0276,25.0563,266200.0
2013-08-29 15:30:00,34.89,34.89,34.79,34.81,512900.0,25.0491,25.0491,24.9773,24.9917,512900.0
2013-08-30 09:30:00,35.01,35.07,34.84,34.91,223100.0,25.1353,25.1784,25.0132,25.0635,223100.0
2013-08-30 10:00:00,34.9,34.93,34.82,34.93,123500.0,25.0563,25.0778,24.9989,25.0778,123500.0
2013-08-30 10:30:00,34.93,34.97,34.82,34.86,162000.0,25.0778,25.1066,24.9989,25.0276,162000.0
2013-08-30 11:00:00,34.85,34.99,34.83,34.94,134000.0,25.0204,25.1209,25.0061,25.085,134000.0
2013-08-30 11:30:00,34.94,35.03,34.93,35.01,177400.0,25.085,25.1496,25.0778,25.1353,177400.0
2013-08-30 12:00:00,35.01,35.11,34.99,35.1,148400.0,25.1353,25.2071,25.1209,25.1999,148400.0
2013-08-30 12:30:00,35.1,35.19,35.07,35.18,143100.0,25.1999,25.2645,25.1784,25.2573,143100.0
2013-08-30 13:00:00,35.18,35.3,35.13,35.26,361200.0,25.2573,25.3435,25.2214,25.3148,361200.0
2013-08-30 13:30:00,35.26,35.35,35.24,35.29,219400.0,25.3148,25.3794,25.3004,25.3363,219400.0
2013-08-30 14:00:00,35.28,35.3,35.24,35.26,168300.0,25.3291,25.3435,25.3004,25.3148,168300.0
2013-08-30 14:30:00,35.27,35.39,35.27,35.36,251200.0,25.322,25.4081,25.322,25.3866,251200.0
2013-08-30 15:00:00,35.35,35.41,35.3,35.31,372200.0,25.3794,25.4225,25.3435,25.3507,372200.0
2013-08-30 15:30:00,35.32,35.32,35.11,35.22,1348500.0,25.3578,25.3578,25.2071,25.2861,1348500.0
2013-09-03 09:30:00,35.43,35.61,35.32,35.41,551500.0,25.4368,25.5661,25.3578,25.4225,551500.0
2013-09-03 10:00:00,35.41,35.59,35.37,35.52,296900.0,25.4225,25.5517,25.3937,25.5014,296900.0
2013-09-03 10:30:00,35.52,35.58,35.45,35.56,199300.0,25.5014,25.5445,25.4512,25.5302,199300.0
2013-09-03 11:00:00,35.56,35.66,35.37,35.37,203500.0,25.5302,25.6019,25.3937,25.3937,203500.0
2013-09-03 11:30:00,35.38,35.5,35.34,35.41,185100.0,25.4009,25.4871,25.3722,25.4225,185100.0
2013-09-03 12:00:00,35.42,35.44,35.31,35.32,113600.0,25.4296,25.444,25.3507,25.3578,113600.0
2013-09-03 12:30:00,35.32,35.4,35.31,35.31,150800.0,25.3578,25.4153,25.3507,25.3507,150800.0
2013-09-03 13:00:00,35.31,35.39,35.3,35.39,131300.0,25.3507,25.4081,25.3435,25.4081,131300.0
2013-09-03 13:30:00,35.39,35.44,35.34,35.41,190300.0,25.4081,25.444,25.3722,25.4225,190300.0
2013-09-03 14:00:00,35.42,35.45,35.36,35.43,202800.0,25.4296,25.4512,25.3866,25.4368,202800.0
2013-09-03 14:30:00,35.42,35.47,35.36,35.41,269300.0,25.4296,25.4655,25.3866,25.4225,269300.0
2013-09-03 15:00:00,35.41,35.52,35.41,35.44,310700.0,25.4225,25.5014,25.4225,25.444,310700.0
2013-09-03 15:30:00,35.45,35.49,35.38,35.41,547400.0,25.4512,25.4799,25.4009,25.4225,547400.0
2013-09-04 09:30:00,35.66,35.67,35.44,35.56,312900.0,25.6019,25.6091,25.444,25.5302,312900.0
2013-09-04 10:00:00,35.57,35.86,35.56,35.86,246000.0,25.5373,25.7455,25.5302,25.7455,246000.0
2013-09-04 10:30:00,35.85,35.98,35.82,35.93,428700.0,25.7384,25.8317,25.7168,25.7958,428700.0
2013-09-04 11:00:00,35.93,35.98,35.9,35.96,170600.0,25.7958,25.8317,25.7743,25.8173,170600.0
2013-09-04 11:30:00,35.97,36.08,35.92,36.08,184100.0,25.8245,25.9035,25.7886,25.9035,184100.0
2013-09-04 12:00:00,36.08,36.18,36.07,36.15,234800.0,25.9035,25.9753,25.8963,25.9537,234800.0
2013-09-04 12:30:00,36.16,36.18,36.1,36.16,157800.0,25.9609,25.9753,25.9178,25.9609,157800.0
2013-09-04 13:00:00,36.16,36.26,36.15,36.26,239900.0,25.9609,26.0327,25.9537,26.0327,239900.0
2013-09-04 13:30:00,36.26,36.28,36.16,36.16,179100.0,26.0327,26.0471,25.9609,25.9609,179100.0
2013-09-04 14:00:00,36.15,36.16,36.05,36.1,185000.0,25.9537,25.9609,25.8819,25.9178,185000.0
2013-09-04 14:30:00,36.09,36.15,36.06,36.06,329300.0,25.9107,25.9537,25.8891,25.8891,329300.0
2013-09-04 15:00:00,36.07,36.16,35.98,36.02,459400.0,25.8963,25.9609,25.8317,25.8604,459400.0
2013-09-04 15:30:00,36.02,36.09,35.99,36.09,870400.0,25.8604,25.9107,25.8389,25.9107,870400.0
2013-09-05 09:30:00,36.02,36.29,36.02,36.29,205900.0,25.8604,26.0543,25.8604,26.0543,205900.0
2013-09-05 10:00:00,36.29,36.31,36.18,36.25,227500.0,26.0543,26.0686,25.9753,26.0255,227500.0
2013-09-05 10:30:00,36.26,36.26,36.17,36.2,204600.0,26.0327,26.0327,25.9681,25.9896,204600.0
2013-09-05 11:00:00,36.2,36.26,36.19,36.2,113800.0,25.9896,26.0327,25.9825,25.9896,113800.0
2013-09-05 11:30:00,36.21,36.26,36.18,36.21,178200.0,25.9968,26.0327,25.9753,25.9968,178200.0
2013-09-05 12:00:00,36.21,36.22,36.16,36.17,122400.0,25.9968,26.004,25.9609,25.9681,122400.0
2013-09-05 12:30:00,36.18,36.23,36.17,36.2,98400.0,25.9753,26.0112,25.9681,25.9896,98400.0
2013-09-05 13:00:00,36.2,36.21,36.17,36.2,73800.0,25.9896,25.9968,25.9681,25.9896,73800.0
2013-09-05 13:30:00,36.2,36.21,36.09,36.1,102700.0,25.9896,25.9968,25.9107,25.9178,102700.0
2013-09-05 14:00:00,36.1,36.16,36.09,36.1,130000.0,25.9178,25.9609,25.9107,25.9178,130000.0
2013-09-05 14:30:00,36.1,36.14,36.06,36.14,128200.0,25.9178,25.9466,25.8891,25.9466,128200.0
2013-09-05 15:00:00,36.13,36.21,36.13,36.2,202000.0,25.9394,25.9968,25.9394,25.9896,202000.0
2013-09-05 15:30:00,36.21,36.21,36.11,36.18,398700.0,25.9968,25.9968,25.925,25.9753,398700.0
2013-09-06 09:30:00,36.23,36.29,35.78,35.79,221700.0,26.0112,26.0543,25.6881,25.6953,221700.0
2013-09-06 10:00:00,35.79,35.88,35.7,35.85,212600.0,25.6953,25.7599,25.6307,25.7384,212600.0
2013-09-06 10:30:00,35.85,35.99,35.79,35.98,207900.0,25.7384,25.8389,25.6953,25.8317,207900.0
2013-09-06 11:00:00,35.98,36.09,35.97,36.06,109500.0,25.8317,25.9107,25.8245,25.8891,109500.0
2013-09-06 11:30:00,36.07,36.09,36.0,36.03,106200.0,25.8963,25.9107,25.8461,25.8676,106200.0
2013-09-06 12:00:00,36.02,36.03,35.91,35.91,107000.0,25.8604,25.8676,25.7814,25.7814,107000.0
2013-09-06 12:30:00,35.92,35.92,35.77,35.89,181600.0,25.7886,25.7886,25.6809,25.7671,181600.0
2013-09-06 13:00:00,35.88,35.99,35.88,35.95,106900.0,25.7599,25.8389,25.7599,25.8102,106900.0
2013-09-06 13:30:00,35.94,36.04,35.93,36.02,99200.0,25.803,25.8748,25.7958,25.8604,99200.0
2013-09-06 14:00:00,36.01,36.05,35.97,35.98,81600.0,25.8532,25.8819,25.8245,25.8317,81600.0
2013-09-06 14:30:00,35.98,36.03,35.95,35.97,121500.0,25.8317,25.8676,25.8102,25.8245,121500.0
2013-09-06 15:00:00,35.97,35.98,35.91,35.94,213500.0,25.8245,25.8317,25.7814,25.803,213500.0
2013-09-06 15:30:00,35.94,35.94,35.79,35.8,415100.0,25.803,25.803,25.6953,25.7025,415100.0
2013-09-09 09:30:00,35.82,36.1,35.82,36.07,148900.0,25.7168,25.9178,25.7168,25.8963,148900.0
2013-09-09 10:00:00,36.08,36.12,35.99,36.03,131400.0,25.9035,25.9322,25.8389,25.8676,131400.0
2013-09-09 10:30:00,36.03,36.07,35.97,36.02,101700.0,25.8676,25.8963,25.8245,25.8604,101700.0
2013-09-09 11:00:00,36.03,36.1,36.01,36.05,97700.0,25.8676,25.9178,25.8532,25.8819,97700.0
2013-09-09 11:30:00,36.06,36.1,36.02,36.07,99900.0,25.8891,25.9178,25.8604,25.8963,99900.0
2013-09-09 12:00:00,36.07,36.15,36.07,36.1,88400.0,25.8963,25.9537,25.8963,25.9178,88400.0
2013-09-09 12:30:00,36.11,36.11,36.05,36.09,68300.0,25.925,25.925,25.8819,25.9107,68300.0
2013-09-09 13:00:00,36.09,36.12,36.07,36.1,76100.0,25.9107,25.9322,25.8963,25.9178,76100.0
2013-09-09 13:30:00,36.09,36.17,36.09,36.17,71900.0,25.9107,25.9681,25.9107,25.9681,71900.0
2013-09-09 14:00:00,36.18,36.27,36.18,36.22,159200.0,25.9753,26.0399,25.9753,26.004,159200.0
2013-09-09 14:30:00,36.22,36.23,36.16,36.19,114600.0,26.004,26.0112,25.9609,25.9825,114600.0
2013-09-09 15:00:00,36.19,36.19,36.11,36.13,206800.0,25.9825,25.9825,25.925,25.9394,206800.0
2013-09-09 15:30:00,36.13,36.16,36.09,36.11,448200.0,25.9394,25.9609,25.9107,25.925,448200.0
2013-09-10 09:30:00,36.21,36.39,36.15,36.15,185700.0,25.9968,26.1261,25.9537,25.9537,185700.0
2013-09-10 10:00:00,36.16,36.4,36.14,36.32,139100.0,25.9609,26.1332,25.9466,26.0758,139100.0
2013-09-10 10:30:00,36.33,36.36,36.17,36.17,134800.0,26.083,26.1045,25.9681,25.9681,134800.0
2013-09-10 11:00:00,36.18,36.19,36.07,36.08,152200.0,25.9753,25.9825,25.8963,25.9035,152200.0
2013-09-10 11:30:00,36.08,36.12,35.96,35.98,137200.0,25.9035,25.9322,25.8173,25.8317,137200.0
2013-09-10 12:00:00,35.99,36.0,35.89,35.92,161500.0,25.8389,25.8461,25.7671,25.7886,161500.0
2013-09-10 12:30:00,35.92,35.96,35.92,35.94,78400.0,25.7886,25.8173,25.7886,25.803,78400.0
2013-09-10 13:00:00,35.93,36.04,35.93,36.04,108000.0,25.7958,25.8748,25.7958,25.8748,108000.0
2013-09-10 13:30:00,36.04,36.07,36.02,36.07,59300.0,25.8748,25.8963,25.8604,25.8963,59300.0
2013-09-10 14:00:00,36.07,36.07,35.99,36.02,112000.0,25.8963,25.8963,25.8389,25.8604,112000.0
2013-09-10 14:30:00,36.01,36.02,35.99,36.02,104800.0,25.8532,25.8604,25.8389,25.8604,104800.0
2013-09-10 15:00:00,36.01,36.06,36.0,36.04,138400.0,25.8532,25.8891,25.8461,25.8748,138400.0
2013-09-10 15:30:00,36.04,36.09,36.02,36.09,303300.0,25.8748,25.9107,25.8604,25.9107,303300.0
2013-09-11 09:30:00,36.11,36.23,36.03,36.08,191100.0,25.925,26.0112,25.8676,25.9035,191100.0
2013-09-11 10:00:00,36.08,36.12,35.9,35.91,253600.0,25.9035,25.9322,25.7743,25.7814,253600.0
2013-09-11 10:30:00,35.92,35.95,35.84,35.9,174000.0,25.7886,25.8102,25.7312,25.7743,174000.0
2013-09-11 11:00:00,35.91,35.92,35.88,35.9,172600.0,25.7814,25.7886,25.7599,25.7743,172600.0
2013-09-11 11:30:00,35.91,36.02,35.89,36.01,114200.0,25.7814,25.8604,25.7671,25.8532,114200.0
2013-09-11 12:00:00,36.01,36.02,35.98,36.01,97300.0,25.8532,25.8604,25.8317,25.8532,97300.0
2013-09-11 12:30:00,36.02,36.04,35.97,35.99,89500.0,25.8604,25.8748,25.8245,25.8389,89500.0
2013-09-11 13:00:00,36.0,36.0,35.93,35.95,94500.0,25.8461,25.8461,25.7958,25.8102,94500.0
2013-09-11 13:30:00,35.95,35.96,35.92,35.95,95600.0,25.8102,25.8173,25.7886,25.8102,95600.0
2013-09-11 14:00:00,35.96,36.01,35.95,36.01,84100.0,25.8173,25.8532,25.8102,25.8532,84100.0
2013-09-11 14:30:00,36.02,36.07,36.01,36.04,79300.0,25.8604,25.8963,25.8532,25.8748,79300.0
2013-09-11 15:00:00,36.05,36.1,36.03,36.07,119900.0,25.8819,25.9178,25.8676,25.8963,119900.0
2013-09-11 15:30:00,36.08,36.14,36.04,36.14,355500.0,25.9035,25.9466,25.8748,25.9466,355500.0
2013-09-12 09:30:00,36.11,36.21,35.85,35.96,415700.0,25.925,25.9968,25.7384,25.8173,415700.0
2013-09-12 10:00:00,35.96,36.04,35.91,36.0,182100.0,25.8173,25.8748,25.7814,25.8461,182100.0
2013-09-12 10:30:00,36.0,36.04,35.83,35.84,215200.0,25.8461,25.8748,25.724,25.7312,215200.0
2013-09-12 11:00:00,35.84,35.85,35.77,35.8,219600.0,25.7312,25.7384,25.6809,25.7025,219600.0
2013-09-12 11:30:00,35.8,35.8,35.63,35.64,183200.0,25.7025,25.7025,25.5804,25.5876,183200.0
2013-09-12 12:00:00,35.63,35.91,35.63,35.9,225200.0,25.5804,25.7814,25.5804,25.7743,225200.0
2013-09-12 12:30:00,35.9,35.97,35.86,35.86,214100.0,25.7743,25.8245,25.7455,25.7455,214100.0
2013-09-12 13:00:00,35.86,35.97,35.84,35.96,79000.0,25.7455,25.8245,25.7312,25.8173,79000.0
2013-09-12 13:30:00,35.95,36.02,35.91,36.02,104800.0,25.8102,25.8604,25.7814,25.8604,104800.0
2013-09-12 14:00:00,36.02,36.15,36.01,36.14,202100.0,25.8604,25.9537,25.8532,25.9466,202100.0
2013-09-12 14:30:00,36.13,36.15,36.01,36.13,202600.0,25.9394,25.9537,25.8532,25.9394,202600.0
2013-09-12 15:00:00,36.13,36.16,36.0,36.04,258100.0,25.9394,25.9609,25.8461,25.8748,258100.0
2013-09-12 15:30:00,36.03,36.06,35.93,36.0,438700.0,25.8676,25.8891,25.7958,25.8461,438700.0
2013-09-13 09:30:00,36.12,36.22,36.04,36.15,102500.0,25.9322,26.004,25.8748,25.9537,102500.0
2013-09-13 10:00:00,36.15,36.19,35.95,35.97,118000.0,25.9537,25.9825,25.8102,25.8245,118000.0
2013-09-13 10:30:00,35.98,36.01,35.91,35.95,155200.0,25.8317,25.8532,25.7814,25.8102,155200.0
2013-09-13 11:00:00,35.95,36.0,35.93,35.97,92100.0,25.8102,25.8461,25.7958,25.8245,92100.0
2013-09-13 11:30:00,35.97,36.02,35.94,36.01,72800.0,25.8245,25.8604,25.803,25.8532,72800.0
2013-09-13 12:00:00,36.02,36.12,36.01,36.11,72000.0,25.8604,25.9322,25.8532,25.925,72000.0
2013-09-13 12:30:00,36.11,36.18,36.1,36.14,61500.0,25.925,25.9753,25.9178,25.9466,61500.0
2013-09-13 13:00:00,36.14,36.16,36.05,36.06,93900.0,25.9466,25.9609,25.8819,25.8891,93900.0
2013-09-13 13:30:00,36.06,36.07,36.01,36.03,116900.0,25.8891,25.8963,25.8532,25.8676,116900.0
2013-09-13 14:00:00,36.03,36.15,36.02,36.14,106900.0,25.8676,25.9537,25.8604,25.9466,106900.0
2013-09-13 14:30:00,36.14,36.19,36.09,36.16,305700.0,25.9466,25.9825,25.9107,25.9609,305700.0
2013-09-13 15:00:00,36.15,36.23,36.15,36.2,138700.0,25.9537,26.0112,25.9537,25.9896,138700.0
2013-09-13 15:30:00,36.21,36.22,36.15,36.21,361400.0,25.9968,26.004,25.9537,25.9968,361400.0
2013-09-16 09:30:00,36.58,36.79,36.58,36.74,217700.0,26.2625,26.4132,26.2625,26.3773,217700.0
2013-09-16 10:00:00,36.74,36.85,36.66,36.77,265100.0,26.3773,26.4563,26.3199,26.3989,265100.0
2013-09-16 10:30:00,36.78,36.87,36.7,36.71,274800.0,26.406,26.4707,26.3486,26.3558,274800.0
2013-09-16 11:00:00,36.71,36.81,36.62,36.76,201300.0,26.3558,26.4276,26.2912,26.3917,201300.0
2013-09-16 11:30:00,36.76,36.77,36.72,36.76,75300.0,26.3917,26.3989,26.363,26.3917,75300.0
2013-09-16 12:00:00,36.77,36.8,36.68,36.68,101600.0,26.3989,26.4204,26.3343,26.3343,101600.0
2013-09-16 12:30:00,36.69,36.74,36.65,36.65,96000.0,26.3414,26.3773,26.3127,26.3127,96000.0
2013-09-16 13:00:00,36.65,36.67,36.57,36.65,139400.0,26.3127,26.3271,26.2553,26.3127,139400.0
2013-09-16 13:30:00,36.65,36.66,36.55,36.65,78800.0,26.3127,26.3199,26.2409,26.3127,78800.0
2013-09-16 14:00:00,36.66,36.68,36.59,36.62,246200.0,26.3199,26.3343,26.2696,26.2912,246200.0
2013-09-16 14:30:00,36.61,36.65,36.59,36.63,154400.0,26.284,26.3127,26.2696,26.2984,154400.0
2013-09-16 15:00:00,36.63,36.75,36.63,36.66,121900.0,26.2984,26.3845,26.2984,26.3199,121900.0
2013-09-16 15:30:00,36.65,36.77,36.61,36.74,468300.0,26.3127,26.3989,26.284,26.3773,468300.0
2013-09-17 09:30:00,36.79,36.97,36.75,36.91,295200.0,26.4132,26.5425,26.3845,26.4994,295200.0
2013-09-17 10:00:00,36.9,37.11,36.89,37.07,398800.0,26.4922,26.643,26.485,26.6143,398800.0
2013-09-17 10:30:00,37.07,37.16,37.04,37.15,190400.0,26.6143,26.6789,26.5927,26.6717,190400.0
2013-09-17 11:00:00,37.15,37.19,36.9,36.9,212000.0,26.6717,26.7004,26.4922,26.4922,212000.0
2013-09-17 11:30:00,36.9,36.95,36.87,36.91,114400.0,26.4922,26.5281,26.4707,26.4994,114400.0
2013-09-17 12:00:00,36.91,36.96,36.83,36.94,127600.0,26.4994,26.5353,26.4419,26.5209,127600.0
2013-09-17 12:30:00,36.94,37.06,36.94,37.05,130400.0,26.5209,26.6071,26.5209,26.5999,130400.0
2013-09-17 13:00:00,37.05,37.08,37.03,37.06,89700.0,26.5999,26.6214,26.5855,26.6071,89700.0
2013-09-17 13:30:00,37.06,37.09,36.98,37.01,98500.0,26.6071,26.6286,26.5496,26.5712,98500.0
2013-09-17 14:00:00,37.01,37.08,37.0,37.06,133700.0,26.5712,26.6214,26.564,26.6071,133700.0
2013-09-17 14:30:00,37.06,37.19,37.04,37.16,289200.0,26.6071,26.7004,26.5927,26.6789,289200.0
2013-09-17 15:00:00,37.16,37.2,37.15,37.16,262800.0,26.6789,26.7076,26.6717,26.6789,262800.0
2013-09-17 15:30:00,37.16,37.22,37.15,37.17,585900.0,26.6789,26.7219,26.6717,26.686,585900.0
2013-09-18 09:30:00,37.09,37.18,37.0,37.08,157500.0,26.6286,26.6932,26.564,26.6214,157500.0
2013-09-18 10:00:00,37.09,37.09,36.82,36.83,184100.0,26.6286,26.6286,26.4348,26.4419,184100.0
2013-09-18 10:30:00,36.83,36.87,36.67,36.71,236200.0,26.4419,26.4707,26.3271,26.3558,236200.0
2013-09-18 11:00:00,36.7,36.71,36.59,36.67,103900.0,26.3486,26.3558,26.2696,26.3271,103900.0
2013-09-18 11:30:00,36.67,36.73,36.66,36.71,164300.0,26.3271,26.3702,26.3199,26.3558,164300.0
2013-09-18 12:00:00,36.71,36.72,36.62,36.72,129700.0,26.3558,26.363,26.2912,26.363,129700.0
2013-09-18 12:30:00,36.72,36.72,36.59,36.59,117000.0,26.363,26.363,26.2696,26.2696,117000.0
2013-09-18 13:00:00,36.59,36.63,36.58,36.63,97300.0,26.2696,26.2984,26.2625,26.2984,97300.0
2013-09-18 13:30:00,36.63,36.69,36.56,36.66,156800.0,26.2984,26.3414,26.2481,26.3199,156800.0
2013-09-18 14:00:00,36.68,37.18,36.66,37.04,552800.0,26.3343,26.6932,26.3199,26.5927,552800.0
2013-09-18 14:30:00,37.03,37.19,37.02,37.18,363300.0,26.5855,26.7004,26.5784,26.6932,363300.0
2013-09-18 15:00:00,37.19,37.19,37.04,37.11,279800.0,26.7004,26.7004,26.5927,26.643,279800.0
2013-09-18 15:30:00,37.12,37.15,37.06,37.11,586000.0,26.6502,26.6717,26.6071,26.643,586000.0
2013-09-19 09:30:00,37.09,37.2,36.91,37.08,223200.0,26.6286,26.7076,26.4994,26.6214,223200.0
2013-09-19 10:00:00,37.09,37.09,36.98,37.05,198100.0,26.6286,26.6286,26.5496,26.5999,198100.0
2013-09-19 10:30:00,37.05,37.11,36.98,37.0,179200.0,26.5999,26.643,26.5496,26.564,179200.0
2013-09-19 11:00:00,37.0,37.08,36.96,37.05,143300.0,26.564,26.6214,26.5353,26.5999,143300.0
2013-09-19 11:30:00,37.06,37.07,36.93,36.96,95600.0,26.6071,26.6143,26.5137,26.5353,95600.0
2013-09-19 12:00:00,36.97,37.05,36.96,37.04,99400.0,26.5425,26.5999,26.5353,26.5927,99400.0
2013-09-19 12:30:00,37.04,37.1,37.04,37.07,79000.0,26.5927,26.6358,26.5927,26.6143,79000.0
2013-09-19 13:00:00,37.07,37.09,37.02,37.05,76900.0,26.6143,26.6286,26.5784,26.5999,76900.0
2013-09-19 13:30:00,37.04,37.05,36.88,36.89,109300.0,26.5927,26.5999,26.4778,26.485,109300.0
2013-09-19 14:00:00,36.9,36.96,36.88,36.88,160200.0,26.4922,26.5353,26.4778,26.4778,160200.0
2013-09-19 14:30:00,36.88,36.95,36.83,36.95,140500.0,26.4778,26.5281,26.4419,26.5281,140500.0
2013-09-19 15:00:00,36.95,37.11,36.93,37.07,169300.0,26.5281,26.643,26.5137,26.6143,169300.0
2013-09-19 15:30:00,37.07,37.11,37.01,37.06,341700.0,26.6143,26.643,26.5712,26.6071,341700.0
2013-09-20 09:30:00,37.04,37.14,36.97,37.05,746000.0,26.5927,26.6645,26.5425,26.5999,746000.0
2013-09-20 10:00:00,37.05,37.15,37.03,37.15,253400.0,26.5999,26.6717,26.5855,26.6717,253400.0
2013-09-20 10:30:00,37.15,37.25,37.1,37.19,270000.0,26.6717,26.7435,26.6358,26.7004,270000.0
2013-09-20 11:00:00,37.2,37.23,37.06,37.18,279400.0,26.7076,26.7291,26.6071,26.6932,279400.0
2013-09-20 11:30:00,37.18,37.23,37.12,37.14,97600.0,26.6932,26.7291,26.6502,26.6645,97600.0
2013-09-20 12:00:00,37.15,37.21,37.11,37.2,94000.0,26.6717,26.7148,26.643,26.7076,94000.0
2013-09-20 12:30:00,37.2,37.34,37.2,37.32,103600.0,26.7076,26.8081,26.7076,26.7937,103600.0
2013-09-20 13:00:00,37.33,37.33,37.2,37.23,112200.0,26.8009,26.8009,26.7076,26.7291,112200.0
2013-09-20 13:30:00,37.22,37.28,37.2,37.24,95700.0,26.7219,26.765,26.7076,26.7363,95700.0
2013-09-20 14:00:00,37.24,37.41,37.23,37.36,233200.0,26.7363,26.8584,26.7291,26.8225,233200.0
2013-09-20 14:30:00,37.36,37.39,37.33,37.37,180300.0,26.8225,26.844,26.8009,26.8296,180300.0
2013-09-20 15:00:00,37.37,37.41,37.28,37.3,277300.0,26.8296,26.8584,26.765,26.7794,277300.0
2013-09-20 15:30:00,37.3,37.37,37.23,37.24,834900.0,26.7794,26.8296,26.7291,26.7363,834900.0
2013-09-23 09:30:00,37.07,37.09,36.91,37.08,270600.0,26.6143,26.6286,26.4994,26.6214,270600.0
2013-09-23 10:00:00,37.07,37.08,36.79,36.79,201700.0,26.6143,26.6214,26.4132,26.4132,201700.0
2013-09-23 10:30:00,36.79,36.82,36.7,36.76,248500.0,26.4132,26.4348,26.3486,26.3917,248500.0
2013-09-23 11:00:00,36.77,36.79,36.7,36.71,112300.0,26.3989,26.4132,26.3486,26.3558,112300.0
2013-09-23 11:30:00,36.71,36.78,36.61,36.63,179400.0,26.3558,26.406,26.284,26.2984,179400.0
2013-09-23 12:00:00,36.63,36.71,36.62,36.63,80200.0,26.2984,26.3558,26.2912,26.2984,80200.0
2013-09-23 12:30:00,36.64,36.75,36.64,36.7,174800.0,26.3055,26.3845,26.3055,26.3486,174800.0
2013-09-23 13:00:00,36.71,36.74,36.63,36.74,117100.0,26.3558,26.3773,26.2984,26.3773,117100.0
2013-09-23 13:30:00,36.76,36.78,36.73,36.75,85800.0,26.3917,26.406,26.3702,26.3845,85800.0
2013-09-23 14:00:00,36.75,36.82,36.73,36.73,145000.0,26.3845,26.4348,26.3702,26.3702,145000.0
2013-09-23 14:30:00,36.73,36.76,36.69,36.76,159600.0,26.3702,26.3917,26.3414,26.3917,159600.0
2013-09-23 15:00:00,36.75,36.76,36.69,36.7,162700.0,26.3845,26.3917,26.3414,26.3486,162700.0
2013-09-23 15:30:00,36.7,36.73,36.62,36.64,394400.0,26.3486,26.3702,26.2912,26.3055,394400.0
2013-09-24 09:30:00,36.61,36.88,36.55,36.78,327400.0,26.284,26.4778,26.2409,26.406,327400.0
2013-09-24 10:00:00,36.78,36.83,36.69,36.83,319600.0,26.406,26.4419,26.3414,26.4419,319600.0
2013-09-24 10:30:00,36.84,36.85,36.79,36.84,232600.0,26.4491,26.4563,26.4132,26.4491,232600.0
2013-09-24 11:00:00,36.84,36.92,36.84,36.88,168700.0,26.4491,26.5066,26.4491,26.4778,168700.0
2013-09-24 11:30:00,36.88,36.99,36.87,36.99,214400.0,26.4778,26.5568,26.4707,26.5568,214400.0
2013-09-24 12:00:00,36.99,36.99,36.89,36.97,256200.0,26.5568,26.5568,26.485,26.5425,256200.0
2013-09-24 12:30:00,36.97,37.08,36.96,37.0,226300.0,26.5425,26.6214,26.5353,26.564,226300.0
2013-09-24 13:00:00,37.0,37.0,36.88,36.89,138100.0,26.564,26.564,26.4778,26.485,138100.0
2013-09-24 13:30:00,36.89,36.93,36.85,36.92,260500.0,26.485,26.5137,26.4563,26.5066,260500.0
2013-09-24 14:00:00,36.92,36.96,36.87,36.93,223400.0,26.5066,26.5353,26.4707,26.5137,223400.0
2013-09-24 14:30:00,36.93,36.95,36.82,36.82,262500.0,26.5137,26.5281,26.4348,26.4348,262500.0
2013-09-24 15:00:00,36.82,36.93,36.77,36.9,351000.0,26.4348,26.5137,26.3989,26.4922,351000.0
2013-09-24 15:30:00,36.9,36.9,36.73,36.76,403400.0,26.4922,26.4922,26.3702,26.3917,403400.0
2013-09-25 09:30:00,36.81,36.94,36.79,36.9,210500.0,26.4276,26.5209,26.4132,26.4922,210500.0
2013-09-25 10:00:00,36.9,36.96,36.75,36.76,215600.0,26.4922,26.5353,26.3845,26.3917,215600.0
2013-09-25 10:30:00,36.76,36.87,36.76,36.84,148100.0,26.3917,26.4707,26.3917,26.4491,148100.0
2013-09-25 11:00:00,36.83,36.86,36.79,36.84,128400.0,26.4419,26.4635,26.4132,26.4491,128400.0
2013-09-25 11:30:00,36.83,36.83,36.76,36.79,110200.0,26.4419,26.4419,26.3917,26.4132,110200.0
2013-09-25 12:00:00,36.79,36.8,36.66,36.67,108900.0,26.4132,26.4204,26.3199,26.3271,108900.0
2013-09-25 12:30:00,36.68,36.72,36.64,36.7,89300.0,26.3343,26.363,26.3055,26.3486,89300.0
2013-09-25 13:00:00,36.7,36.79,36.67,36.74,105000.0,26.3486,26.4132,26.3271,26.3773,105000.0
2013-09-25 13:30:00,36.74,36.75,36.6,36.68,126100.0,26.3773,26.3845,26.2768,26.3343,126100.0
2013-09-25 14:00:00,36.68,36.74,36.63,36.71,144500.0,26.3343,26.3773,26.2984,26.3558,144500.0
2013-09-25 14:30:00,36.71,36.73,36.64,36.7,102700.0,26.3558,26.3702,26.3055,26.3486,102700.0
2013-09-25 15:00:00,36.69,36.74,36.66,36.71,130300.0,26.3414,26.3773,26.3199,26.3558,130300.0
2013-09-25 15:30:00,36.71,36.73,36.64,36.67,335600.0,26.3558,26.3702,26.3055,26.3271,335600.0
2013-09-26 09:30:00,36.71,36.87,36.65,36.85,147100.0,26.3558,26.4707,26.3127,26.4563,147100.0
2013-09-26 10:00:00,36.85,36.99,36.83,36.98,172600.0,26.4563,26.5568,26.4419,26.5496,172600.0
2013-09-26 10:30:00,36.98,37.0,36.81,36.81,191500.0,26.5496,26.564,26.4276,26.4276,191500.0
2013-09-26 11:00:00,36.81,36.81,36.71,36.77,236800.0,26.4276,26.4276,26.3558,26.3989,236800.0
2013-09-26 11:30:00,36.77,36.8,36.73,36.78,70600.0,26.3989,26.4204,26.3702,26.406,70600.0
2013-09-26 12:00:00,36.78,36.78,36.67,36.72,49200.0,26.406,26.406,26.3271,26.363,49200.0
2013-09-26 12:30:00,36.73,36.77,36.68,36.7,76200.0,26.3702,26.3989,26.3343,26.3486,76200.0
2013-09-26 13:00:00,36.7,36.77,36.69,36.76,59600.0,26.3486,26.3989,26.3414,26.3917,59600.0
2013-09-26 13:30:00,36.76,36.87,36.71,36.82,106700.0,26.3917,26.4707,26.3558,26.4348,106700.0
2013-09-26 14:00:00,36.81,36.82,36.71,36.8,126500.0,26.4276,26.4348,26.3558,26.4204,126500.0
2013-09-26 14:30:00,36.79,36.83,36.76,36.79,225500.0,26.4132,26.4419,26.3917,26.4132,225500.0
2013-09-26 15:00:00,36.79,36.83,36.73,36.81,245200.0,26.4132,26.4419,26.3702,26.4276,245200.0
2013-09-26 15:30:00,36.81,36.85,36.75,36.82,355100.0,26.4276,26.4563,26.3845,26.4348,355100.0
2013-09-27 09:30:00,36.63,36.65,36.44,36.47,188700.0,26.2984,26.3127,26.1619,26.1835,188700.0
2013-09-27 10:00:00,36.47,36.66,36.38,36.66,371800.0,26.1835,26.3199,26.1189,26.3199,371800.0
2013-09-27 10:30:00,36.67,36.82,36.64,36.79,334200.0,26.3271,26.4348,26.3055,26.4132,334200.0
2013-09-27 11:00:00,36.8,36.84,36.74,36.84,249000.0,26.4204,26.4491,26.3773,26.4491,249000.0
2013-09-27 11:30:00,36.84,36.91,36.8,36.91,139900.0,26.4491,26.4994,26.4204,26.4994,139900.0
2013-09-27 12:00:00,36.9,37.0,36.9,36.97,147700.0,26.4922,26.564,26.4922,26.5425,147700.0
2013-09-27 12:30:00,36.97,36.99,36.9,36.98,116000.0,26.5425,26.5568,26.4922,26.5496,116000.0
2013-09-27 13:00:00,36.97,37.03,36.96,36.98,109000.0,26.5425,26.5855,26.5353,26.5496,109000.0
2013-09-27 13:30:00,36.97,37.08,36.95,37.08,126500.0,26.5425,26.6214,26.5281,26.6214,126500.0
2013-09-27 14:00:00,37.08,37.11,36.98,36.99,247400.0,26.6214,26.643,26.5496,26.5568,247400.0
2013-09-27 14:30:00,36.99,37.1,36.98,37.06,202900.0,26.5568,26.6358,26.5496,26.6071,202900.0
2013-09-27 15:00:00,37.06,37.08,37.04,37.06,219800.0,26.6071,26.6214,26.5927,26.6071,219800.0
2013-09-27 15:30:00,37.06,37.18,37.05,37.12,694500.0,26.6071,26.6932,26.5999,26.6502,694500.0
2013-09-30 09:30:00,37.0,37.02,36.55,36.58,241700.0,26.564,26.5784,26.2409,26.2625,241700.0
2013-09-30 10:00:00,36.57,36.62,36.45,36.58,302100.0,26.2553,26.2912,26.1691,26.2625,302100.0
2013-09-30 10:30:00,36.58,36.62,36.52,36.58,123000.0,26.2625,26.2912,26.2194,26.2625,123000.0
2013-09-30 11:00:00,36.57,36.57,36.45,36.52,113400.0,26.2553,26.2553,26.1691,26.2194,113400.0
2013-09-30 11:30:00,36.52,36.54,36.47,36.54,115100.0,26.2194,26.2337,26.1835,26.2337,115100.0
2013-09-30 12:00:00,36.54,36.69,36.53,36.69,188500.0,26.2337,26.3414,26.2266,26.3414,188500.0
2013-09-30 12:30:00,36.69,36.78,36.68,36.7,134100.0,26.3414,26.406,26.3343,26.3486,134100.0
2013-09-30 13:00:00,36.71,36.82,36.7,36.78,213500.0,26.3558,26.4348,26.3486,26.406,213500.0
2013-09-30 13:30:00,36.78,36.9,36.69,36.72,146600.0,26.406,26.4922,26.3414,26.363,146600.0
2013-09-30 14:00:00,36.72,36.84,36.71,36.83,177500.0,26.363,26.4491,26.3558,26.4419,177500.0
2013-09-30 14:30:00,36.83,36.9,36.8,36.82,236900.0,26.4419,26.4922,26.4204,26.4348,236900.0
2013-09-30 15:00:00,36.82,36.87,36.79,36.84,338800.0,26.4348,26.4707,26.4132,26.4491,338800.0
2013-09-30 15:30:00,36.84,36.88,36.78,36.86,472500.0,26.4491,26.4778,26.406,26.4635,472500.0
2013-10-01 09:30:00,36.8,36.81,36.49,36.53,203100.0,26.4204,26.4276,26.1978,26.2266,203100.0
2013-10-01 10:00:00,36.53,36.73,36.52,36.65,153100.0,26.2266,26.3702,26.2194,26.3127,153100.0
2013-10-01 10:30:00,36.66,36.85,36.64,36.82,255100.0,26.3199,26.4563,26.3055,26.4348,255100.0
2013-10-01 11:00:00,36.81,36.89,36.76,36.87,106000.0,26.4276,26.485,26.3917,26.4707,106000.0
2013-10-01 11:30:00,36.87,36.94,36.83,36.83,90700.0,26.4707,26.5209,26.4419,26.4419,90700.0
2013-10-01 12:00:00,36.83,36.92,36.83,36.89,89100.0,26.4419,26.5066,26.4419,26.485,89100.0
2013-10-01 12:30:00,36.88,36.89,36.82,36.84,67800.0,26.4778,26.485,26.4348,26.4491,67800.0
2013-10-01 13:00:00,36.84,36.86,36.82,36.82,49100.0,26.4491,26.4635,26.4348,26.4348,49100.0
2013-10-01 13:30:00,36.83,36.88,36.81,36.84,113000.0,26.4419,26.4778,26.4276,26.4491,113000.0
2013-10-01 14:00:00,36.85,36.86,36.76,36.78,100100.0,26.4563,26.4635,26.3917,26.406,100100.0
2013-10-01 14:30:00,36.77,36.79,36.7,36.76,119100.0,26.3989,26.4132,26.3486,26.3917,119100.0
2013-10-01 15:00:00,36.75,36.77,36.69,36.71,159700.0,26.3845,26.3989,26.3414,26.3558,159700.0
2013-10-01 15:30:00,36.71,36.87,36.7,36.87,279400.0,26.3558,26.4707,26.3486,26.4707,279400.0
2013-10-02 09:30:00,36.77,36.79,36.53,36.54,455800.0,26.3989,26.4132,26.2266,26.2337,455800.0
2013-10-02 10:00:00,36.54,36.59,36.3,36.53,281800.0,26.2337,26.2696,26.0614,26.2266,281800.0
2013-10-02 10:30:00,36.54,36.76,36.45,36.76,486200.0,26.2337,26.3917,26.1691,26.3917,486200.0
2013-10-02 11:00:00,36.75,37.11,36.74,36.77,564600.0,26.3845,26.643,26.3773,26.3989,564600.0
2013-10-02 11:30:00,36.77,36.87,36.73,36.74,288900.0,26.3989,26.4707,26.3702,26.3773,288900.0
2013-10-02 12:00:00,36.74,36.95,36.74,36.94,267200.0,26.3773,26.5281,26.3773,26.5209,267200.0
2013-10-02 12:30:00,36.94,37.04,36.93,37.01,202600.0,26.5209,26.5927,26.5137,26.5712,202600.0
2013-10-02 13:00:00,37.02,37.11,36.91,37.11,186000.0,26.5784,26.643,26.4994,26.643,186000.0
2013-10-02 13:30:00,37.11,37.16,37.05,37.12,191900.0,26.643,26.6789,26.5999,26.6502,191900.0
2013-10-02 14:00:00,37.12,37.12,37.02,37.1,303500.0,26.6502,26.6502,26.5784,26.6358,303500.0
2013-10-02 14:30:00,37.1,37.11,36.99,37.05,272400.0,26.6358,26.643,26.5568,26.5999,272400.0
2013-10-02 15:00:00,37.06,37.12,37.02,37.04,196200.0,26.6071,26.6502,26.5784,26.5927,196200.0
2013-10-02 15:30:00,37.04,37.18,37.04,37.18,599300.0,26.5927,26.6932,26.5927,26.6932,599300.0
2013-10-03 09:30:00,37.04,37.13,36.98,37.03,168500.0,26.5927,26.6573,26.5496,26.5855,168500.0
2013-10-03 10:00:00,37.03,37.03,36.64,36.74,289600.0,26.5855,26.5855,26.3055,26.3773,289600.0
2013-10-03 10:30:00,36.73,36.73,36.55,36.62,249900.0,26.3702,26.3702,26.2409,26.2912,249900.0
2013-10-03 11:00:00,36.62,36.77,36.6,36.63,209700.0,26.2912,26.3989,26.2768,26.2984,209700.0
2013-10-03 11:30:00,36.62,36.69,36.5,36.51,139800.0,26.2912,26.3414,26.205,26.2122,139800.0
2013-10-03 12:00:00,36.51,36.63,36.5,36.62,122100.0,26.2122,26.2984,26.205,26.2912,122100.0
2013-10-03 12:30:00,36.62,36.79,36.62,36.75,128000.0,26.2912,26.4132,26.2912,26.3845,128000.0
2013-10-03 13:00:00,36.76,36.85,36.73,36.83,114500.0,26.3917,26.4563,26.3702,26.4419,114500.0
2013-10-03 13:30:00,36.83,36.88,36.74,36.78,156000.0,26.4419,26.4778,26.3773,26.406,156000.0
2013-10-03 14:00:00,36.79,36.82,36.67,36.76,287900.0,26.4132,26.4348,26.3271,26.3917,287900.0
2013-10-03 14:30:00,36.76,36.77,36.66,36.7,176000.0,26.3917,26.3989,26.3199,26.3486,176000.0
2013-10-03 15:00:00,36.69,36.85,36.68,36.84,197200.0,26.3414,26.4563,26.3343,26.4491,197200.0
2013-10-03 15:30:00,36.84,36.86,36.72,36.75,505400.0,26.4491,26.4635,26.363,26.3845,505400.0
2013-10-04 09:30:00,36.78,36.82,36.53,36.8,157500.0,26.406,26.4348,26.2266,26.4204,157500.0
2013-10-04 10:00:00,36.81,36.87,36.72,36.73,81200.0,26.4276,26.4707,26.363,26.3702,81200.0
2013-10-04 10:30:00,36.73,36.81,36.7,36.71,109900.0,26.3702,26.4276,26.3486,26.3558,109900.0
2013-10-04 11:00:00,36.72,36.72,36.59,36.59,146200.0,26.363,26.363,26.2696,26.2696,146200.0
2013-10-04 11:30:00,36.59,36.66,36.55,36.63,158700.0,26.2696,26.3199,26.2409,26.2984,158700.0
2013-10-04 12:00:00,36.63,36.79,36.62,36.79,119600.0,26.2984,26.4132,26.2912,26.4132,119600.0
2013-10-04 12:30:00,36.78,36.84,36.74,36.75,91000.0,26.406,26.4491,26.3773,26.3845,91000.0
2013-10-04 13:00:00,36.75,36.76,36.67,36.7,129600.0,26.3845,26.3917,26.3271,26.3486,129600.0
2013-10-04 13:30:00,36.7,36.75,36.68,36.68,88000.0,26.3486,26.3845,26.3343,26.3343,88000.0
2013-10-04 14:00:00,36.69,36.71,36.62,36.69,138400.0,26.3414,26.3558,26.2912,26.3414,138400.0
2013-10-04 14:30:00,36.69,36.82,36.69,36.75,114800.0,26.3414,26.4348,26.3414,26.3845,114800.0
2013-10-04 15:00:00,36.75,36.75,36.62,36.67,160300.0,26.3845,26.3845,26.2912,26.3271,160300.0
2013-10-04 15:30:00,36.67,36.7,36.6,36.69,435900.0,26.3271,26.3486,26.2768,26.3414,435900.0
2013-10-07 09:30:00,36.44,36.46,36.22,36.3,194700.0,26.1619,26.1763,26.004,26.0614,194700.0
2013-10-07 10:00:00,36.32,36.57,36.31,36.57,198700.0,26.0758,26.2553,26.0686,26.2553,198700.0
2013-10-07 10:30:00,36.56,36.64,36.51,36.59,143600.0,26.2481,26.3055,26.2122,26.2696,143600.0
2013-10-07 11:00:00,36.59,36.65,36.52,36.59,86600.0,26.2696,26.3127,26.2194,26.2696,86600.0
2013-10-07 11:30:00,36.6,36.71,36.55,36.64,143800.0,26.2768,26.3558,26.2409,26.3055,143800.0
2013-10-07 12:00:00,36.64,36.7,36.62,36.65,86300.0,26.3055,26.3486,26.2912,26.3127,86300.0
2013-10-07 12:30:00,36.65,36.65,36.55,36.56,71200.0,26.3127,26.3127,26.2409,26.2481,71200.0
2013-10-07 13:00:00,36.57,36.66,36.57,36.59,71000.0,26.2553,26.3199,26.2553,26.2696,71000.0
2013-10-07 13:30:00,36.6,36.66,36.57,36.66,87200.0,26.2768,26.3199,26.2553,26.3199,87200.0
2013-10-07 14:00:00,36.67,36.71,36.64,36.69,88900.0,26.3271,26.3558,26.3055,26.3414,88900.0
2013-10-07 14:30:00,36.69,36.74,36.65,36.65,96100.0,26.3414,26.3773,26.3127,26.3127,96100.0
2013-10-07 15:00:00,36.65,36.7,36.55,36.59,133900.0,26.3127,26.3486,26.2409,26.2696,133900.0
2013-10-07 15:30:00,36.59,36.6,36.41,36.41,532400.0,26.2696,26.2768,26.1404,26.1404,532400.0
2013-10-08 09:30:00,36.38,36.59,36.24,36.5,251400.0,26.1189,26.2696,26.0184,26.205,251400.0
2013-10-08 10:00:00,36.5,36.56,36.45,36.51,190200.0,26.205,26.2481,26.1691,26.2122,190200.0
2013-10-08 10:30:00,36.5,36.6,36.4,36.47,214000.0,26.205,26.2768,26.1332,26.1835,214000.0
2013-10-08 11:00:00,36.47,36.51,36.39,36.41,175600.0,26.1835,26.2122,26.1261,26.1404,175600.0
2013-10-08 11:30:00,36.42,36.43,36.23,36.31,377100.0,26.1476,26.1548,26.0112,26.0686,377100.0
2013-10-08 12:00:00,36.31,36.32,36.18,36.21,154100.0,26.0686,26.0758,25.9753,25.9968,154100.0
2013-10-08 12:30:00,36.21,36.26,36.14,36.23,169800.0,25.9968,26.0327,25.9466,26.0112,169800.0
2013-10-08 13:00:00,36.24,36.27,36.15,36.24,179400.0,26.0184,26.0399,25.9537,26.0184,179400.0
2013-10-08 13:30:00,36.24,36.27,36.18,36.2,127500.0,26.0184,26.0399,25.9753,25.9896,127500.0
2013-10-08 14:00:00,36.19,36.23,36.12,36.17,203400.0,25.9825,26.0112,25.9322,25.9681,203400.0
2013-10-08 14:30:00,36.18,36.26,36.15,36.25,267600.0,25.9753,26.0327,25.9537,26.0255,267600.0
2013-10-08 15:00:00,36.25,36.37,36.2,36.33,251400.0,26.0255,26.1117,25.9896,26.083,251400.0
2013-10-08 15:30:00,36.34,36.34,36.17,36.18,550500.0,26.0902,26.0902,25.9681,25.9753,550500.0
2013-10-09 09:30:00,36.3,36.43,36.18,36.35,190900.0,26.0614,26.1548,25.9753,26.0973,190900.0
2013-10-09 10:00:00,36.34,36.6,36.33,36.49,419300.0,26.0902,26.2768,26.083,26.1978,419300.0
2013-10-09 10:30:00,36.5,36.66,36.42,36.46,261500.0,26.205,26.3199,26.1476,26.1763,261500.0
2013-10-09 11:00:00,36.46,36.49,36.27,36.32,240300.0,26.1763,26.1978,26.0399,26.0758,240300.0
2013-10-09 11:30:00,36.32,36.41,36.3,36.36,159500.0,26.0758,26.1404,26.0614,26.1045,159500.0
2013-10-09 12:00:00,36.37,36.45,36.34,36.34,138600.0,26.1117,26.1691,26.0902,26.0902,138600.0
2013-10-09 12:30:00,36.34,36.45,36.26,36.29,115100.0,26.0902,26.1691,26.0327,26.0543,115100.0
2013-10-09 13:00:00,36.29,36.51,36.28,36.49,111900.0,26.0543,26.2122,26.0471,26.1978,111900.0
2013-10-09 13:30:00,36.49,36.57,36.46,36.53,109300.0,26.1978,26.2553,26.1763,26.2266,109300.0
2013-10-09 14:00:00,36.53,36.62,36.41,36.43,231400.0,26.2266,26.2912,26.1404,26.1548,231400.0
2013-10-09 14:30:00,36.43,36.5,36.4,36.49,197000.0,26.1548,26.205,26.1332,26.1978,197000.0
2013-10-09 15:00:00,36.49,36.5,36.39,36.44,202600.0,26.1978,26.205,26.1261,26.1619,202600.0
2013-10-09 15:30:00,36.45,36.51,36.27,36.33,583500.0,26.1691,26.2122,26.0399,26.083,583500.0
2013-10-10 09:30:00,36.72,36.9,36.54,36.8,337100.0,26.363,26.4922,26.2337,26.4204,337100.0
2013-10-10 10:00:00,36.79,36.86,36.74,36.83,248300.0,26.4132,26.4635,26.3773,26.4419,248300.0
2013-10-10 10:30:00,36.83,37.13,36.83,37.05,193100.0,26.4419,26.6573,26.4419,26.5999,193100.0
2013-10-10 11:00:00,37.05,37.08,36.89,37.01,208200.0,26.5999,26.6214,26.485,26.5712,208200.0
2013-10-10 11:30:00,37.01,37.19,36.98,37.17,223600.0,26.5712,26.7004,26.5496,26.686,223600.0
2013-10-10 12:00:00,37.17,37.2,37.09,37.1,142400.0,26.686,26.7076,26.6286,26.6358,142400.0
2013-10-10 12:30:00,37.11,37.12,37.08,37.09,132700.0,26.643,26.6502,26.6214,26.6286,132700.0
2013-10-10 13:00:00,37.09,37.1,37.05,37.08,142000.0,26.6286,26.6358,26.5999,26.6214,142000.0
2013-10-10 13:30:00,37.09,37.1,36.01,36.54,1667000.0,26.6286,26.6358,25.8532,26.2337,1667000.0
2013-10-10 14:00:00,36.53,36.6,36.14,36.47,1093300.0,26.2266,26.2768,25.9466,26.1835,1093300.0
2013-10-10 14:30:00,36.47,36.82,36.47,36.81,364100.0,26.1835,26.4348,26.1835,26.4276,364100.0
2013-10-10 15:00:00,36.8,36.98,36.79,36.97,519300.0,26.4204,26.5496,26.4132,26.5425,519300.0
2013-10-10 15:30:00,36.98,37.08,36.91,37.06,816900.0,26.5496,26.6214,26.4994,26.6071,816900.0
2013-10-11 09:30:00,36.97,36.97,36.53,36.61,302200.0,26.5425,26.5425,26.2266,26.284,302200.0
2013-10-11 10:00:00,36.62,36.63,36.5,36.61,251300.0,26.2912,26.2984,26.205,26.284,251300.0
2013-10-11 10:30:00,36.6,36.67,36.33,36.52,349800.0,26.2768,26.3271,26.083,26.2194,349800.0
2013-10-11 11:00:00,36.52,36.57,36.46,36.53,147500.0,26.2194,26.2553,26.1763,26.2266,147500.0
2013-10-11 11:30:00,36.53,36.69,36.51,36.69,138700.0,26.2266,26.3414,26.2122,26.3414,138700.0
2013-10-11 12:00:00,36.68,36.8,36.68,36.74,158200.0,26.3343,26.4204,26.3343,26.3773,158200.0
2013-10-11 12:30:00,36.74,36.8,36.74,36.77,80000.0,26.3773,26.4204,26.3773,26.3989,80000.0
2013-10-11 13:00:00,36.78,36.83,36.7,36.7,131200.0,26.406,26.4419,26.3486,26.3486,131200.0
2013-10-11 13:30:00,36.7,36.74,36.69,36.74,80600.0,26.3486,26.3773,26.3414,26.3773,80600.0
2013-10-11 14:00:00,36.74,36.79,36.65,36.65,354000.0,26.3773,26.4132,26.3127,26.3127,354000.0
2013-10-11 14:30:00,36.65,36.7,36.58,36.59,283600.0,26.3127,26.3486,26.2625,26.2696,283600.0
2013-10-11 15:00:00,36.59,36.6,36.49,36.56,280800.0,26.2696,26.2768,26.1978,26.2481,280800.0
2013-10-11 15:30:00,36.55,36.62,36.44,36.58,740000.0,26.2409,26.2912,26.1619,26.2625,740000.0
2013-10-14 09:30:00,36.48,36.69,36.44,36.61,321500.0,26.1907,26.3414,26.1619,26.284,321500.0
2013-10-14 10:00:00,36.63,36.85,36.62,36.85,252600.0,26.2984,26.4563,26.2912,26.4563,252600.0
2013-10-14 10:30:00,36.85,36.91,36.8,36.83,145400.0,26.4563,26.4994,26.4204,26.4419,145400.0
2013-10-14 11:00:00,36.83,36.86,36.77,36.81,82300.0,26.4419,26.4635,26.3989,26.4276,82300.0
2013-10-14 11:30:00,36.81,36.88,36.78,36.88,223100.0,26.4276,26.4778,26.406,26.4778,223100.0
2013-10-14 12:00:00,36.87,36.91,36.76,36.77,100500.0,26.4707,26.4994,26.3917,26.3989,100500.0
2013-10-14 12:30:00,36.78,36.84,36.77,36.81,97900.0,26.406,26.4491,26.3989,26.4276,97900.0
2013-10-14 13:00:00,36.8,36.99,36.8,36.99,197000.0,26.4204,26.5568,26.4204,26.5568,197000.0
2013-10-14 13:30:00,36.99,37.07,36.88,36.9,197800.0,26.5568,26.6143,26.4778,26.4922,197800.0
2013-10-14 14:00:00,36.9,36.96,36.88,36.91,211400.0,26.4922,26.5353,26.4778,26.4994,211400.0
2013-10-14 14:30:00,36.92,36.95,36.85,36.94,172200.0,26.5066,26.5281,26.4563,26.5209,172200.0
2013-10-14 15:00:00,36.93,37.01,36.87,36.91,300100.0,26.5137,26.5712,26.4707,26.4994,300100.0
2013-10-14 15:30:00,36.91,36.98,36.86,36.96,555300.0,26.4994,26.5496,26.4635,26.5353,555300.0
2013-10-15 09:30:00,36.83,36.87,36.63,36.75,325000.0,26.4419,26.4707,26.2984,26.3845,325000.0
2013-10-15 10:00:00,36.75,36.91,36.74,36.84,220400.0,26.3845,26.4994,26.3773,26.4491,220400.0
2013-10-15 10:30:00,36.84,36.97,36.83,36.95,173800.0,26.4491,26.5425,26.4419,26.5281,173800.0
2013-10-15 11:00:00,36.94,37.11,36.88,37.04,231700.0,26.5209,26.643,26.4778,26.5927,231700.0
2013-10-15 11:30:00,37.05,37.1,37.02,37.06,120500.0,26.5999,26.6358,26.5784,26.6071,120500.0
2013-10-15 12:00:00,37.06,37.1,37.0,37.04,119700.0,26.6071,26.6358,26.564,26.5927,119700.0
2013-10-15 12:30:00,37.03,37.06,36.95,36.96,190400.0,26.5855,26.6071,26.5281,26.5353,190400.0
2013-10-15 13:00:00,36.97,36.97,36.92,36.93,112600.0,26.5425,26.5425,26.5066,26.5137,112600.0
2013-10-15 13:30:00,36.92,37.0,36.88,37.0,121000.0,26.5066,26.564,26.4778,26.564,121000.0
2013-10-15 14:00:00,37.0,37.02,36.86,36.9,143300.0,26.564,26.5784,26.4635,26.4922,143300.0
2013-10-15 14:30:00,36.91,36.93,36.73,36.91,250000.0,26.4994,26.5137,26.3702,26.4994,250000.0
2013-10-15 15:00:00,36.91,37.0,36.85,36.98,210300.0,26.4994,26.564,26.4563,26.5496,210300.0
2013-10-15 15:30:00,36.98,37.01,36.8,36.81,510600.0,26.5496,26.5712,26.4204,26.4276,510600.0
2013-10-16 09:30:00,37.07,37.5,36.91,37.47,246900.0,26.6143,26.923,26.4994,26.9014,246900.0
2013-10-16 10:00:00,37.47,37.49,37.29,37.29,291100.0,26.9014,26.9158,26.7722,26.7722,291100.0
2013-10-16 10:30:00,37.28,37.48,37.23,37.45,292600.0,26.765,26.9086,26.7291,26.8871,292600.0
2013-10-16 11:00:00,37.45,37.66,37.42,37.57,349200.0,26.8871,27.0378,26.8655,26.9732,349200.0
2013-10-16 11:30:00,37.56,37.71,37.56,37.63,155200.0,26.966,27.0737,26.966,27.0163,155200.0
2013-10-16 12:00:00,37.62,37.62,37.41,37.41,219000.0,27.0091,27.0091,26.8584,26.8584,219000.0
2013-10-16 12:30:00,37.4,37.42,37.33,37.38,129300.0,26.8512,26.8655,26.8009,26.8368,129300.0
2013-10-16 13:00:00,37.38,37.57,37.38,37.54,130100.0,26.8368,26.9732,26.8368,26.9517,130100.0
2013-10-16 13:30:00,37.54,37.55,37.49,37.49,125100.0,26.9517,26.9589,26.9158,26.9158,125100.0
2013-10-16 14:00:00,37.5,37.51,37.35,37.35,134900.0,26.923,26.9301,26.8153,26.8153,134900.0
2013-10-16 14:30:00,37.35,37.42,37.35,37.38,163900.0,26.8153,26.8655,26.8153,26.8368,163900.0
2013-10-16 15:00:00,37.39,37.4,37.34,37.35,253000.0,26.844,26.8512,26.8081,26.8153,253000.0
2013-10-16 15:30:00,37.34,37.54,37.33,37.52,406400.0,26.8081,26.9517,26.8009,26.9373,406400.0
2013-10-17 09:30:00,37.4,37.48,37.19,37.46,152500.0,26.8512,26.9086,26.7004,26.8943,152500.0
2013-10-17 10:00:00,37.45,37.67,37.44,37.67,135300.0,26.8871,27.045,26.8799,27.045,135300.0
2013-10-17 10:30:00,37.68,37.72,37.56,37.62,122400.0,27.0522,27.0809,26.966,27.0091,122400.0
2013-10-17 11:00:00,37.62,37.71,37.62,37.67,125200.0,27.0091,27.0737,27.0091,27.045,125200.0
2013-10-17 11:30:00,37.68,37.75,37.62,37.71,153900.0,27.0522,27.1025,27.0091,27.0737,153900.0
2013-10-17 12:00:00,37.72,37.82,37.72,37.8,109100.0,27.0809,27.1527,27.0809,27.1384,109100.0
2013-10-17 12:30:00,37.8,37.81,37.74,37.77,79600.0,27.1384,27.1455,27.0953,27.1168,79600.0
2013-10-17 13:00:00,37.77,37.79,37.64,37.64,108100.0,27.1168,27.1312,27.0235,27.0235,108100.0
2013-10-17 13:30:00,37.64,37.72,37.57,37.65,143500.0,27.0235,27.0809,26.9732,27.0307,143500.0
2013-10-17 14:00:00,37.66,37.74,37.62,37.7,117300.0,27.0378,27.0953,27.0091,27.0666,117300.0
2013-10-17 14:30:00,37.7,37.78,37.67,37.78,83900.0,27.0666,27.124,27.045,27.124,83900.0
2013-10-17 15:00:00,37.78,37.86,37.75,37.79,182800.0,27.124,27.1814,27.1025,27.1312,182800.0
2013-10-17 15:30:00,37.79,37.99,37.78,37.91,721900.0,27.1312,27.2748,27.124,27.2173,721900.0
2013-10-18 09:30:00,37.98,38.08,37.85,38.07,451400.0,27.2676,27.3394,27.1743,27.3322,451400.0
2013-10-18 10:00:00,38.06,38.19,38.0,38.14,359500.0,27.325,27.4184,27.2819,27.3825,359500.0
2013-10-18 10:30:00,38.14,38.18,37.95,37.97,309100.0,27.3825,27.4112,27.246,27.2604,309100.0
2013-10-18 11:00:00,37.97,38.03,37.94,38.0,212500.0,27.2604,27.3035,27.2389,27.2819,212500.0
2013-10-18 11:30:00,38.0,38.01,37.87,37.9,297200.0,27.2819,27.2891,27.1886,27.2101,297200.0
2013-10-18 12:00:00,37.9,37.95,37.88,37.93,231700.0,27.2101,27.246,27.1958,27.2317,231700.0
2013-10-18 12:30:00,37.93,38.0,37.93,37.96,89200.0,27.2317,27.2819,27.2317,27.2532,89200.0
2013-10-18 13:00:00,37.95,37.98,37.83,37.84,203300.0,27.246,27.2676,27.1599,27.1671,203300.0
2013-10-18 13:30:00,37.84,37.92,37.83,37.91,90300.0,27.1671,27.2245,27.1599,27.2173,90300.0
2013-10-18 14:00:00,37.92,37.94,37.88,37.91,241000.0,27.2245,27.2389,27.1958,27.2173,241000.0
2013-10-18 14:30:00,37.92,37.94,37.89,37.89,191100.0,27.2245,27.2389,27.203,27.203,191100.0
2013-10-18 15:00:00,37.9,37.95,37.89,37.93,143900.0,27.2101,27.246,27.203,27.2317,143900.0
2013-10-18 15:30:00,37.93,38.05,37.88,38.03,611600.0,27.2317,27.3178,27.1958,27.3035,611600.0
2013-10-21 09:30:00,38.35,38.76,38.25,38.71,723800.0,27.5332,27.8276,27.4614,27.7917,723800.0
2013-10-21 10:00:00,38.72,38.84,38.7,38.72,443800.0,27.7989,27.885,27.7845,27.7989,443800.0
2013-10-21 10:30:00,38.72,38.75,38.55,38.6,342500.0,27.7989,27.8204,27.6768,27.7127,342500.0
2013-10-21 11:00:00,38.6,38.65,38.48,38.55,430000.0,27.7127,27.7486,27.6266,27.6768,430000.0
2013-10-21 11:30:00,38.54,38.65,38.52,38.65,156200.0,27.6696,27.7486,27.6553,27.7486,156200.0
2013-10-21 12:00:00,38.64,38.71,38.59,38.66,124200.0,27.7414,27.7917,27.7055,27.7558,124200.0
2013-10-21 12:30:00,38.66,38.69,38.64,38.66,83000.0,27.7558,27.7773,27.7414,27.7558,83000.0
2013-10-21 13:00:00,38.65,38.67,38.55,38.61,138300.0,27.7486,27.763,27.6768,27.7199,138300.0
2013-10-21 13:30:00,38.6,38.69,38.6,38.62,155200.0,27.7127,27.7773,27.7127,27.7271,155200.0
2013-10-21 14:00:00,38.62,38.65,38.46,38.49,292500.0,27.7271,27.7486,27.6122,27.6337,292500.0
2013-10-21 14:30:00,38.49,38.56,38.48,38.53,287500.0,27.6337,27.684,27.6266,27.6625,287500.0
2013-10-21 15:00:00,38.53,38.62,38.49,38.56,326400.0,27.6625,27.7271,27.6337,27.684,326400.0
2013-10-21 15:30:00,38.56,38.68,38.55,38.67,569200.0,27.684,27.7701,27.6768,27.763,569200.0
2013-10-22 09:30:00,38.67,39.11,38.63,39.1,511400.0,27.763,28.0789,27.7342,28.0717,511400.0
2013-10-22 10:00:00,39.1,39.37,39.09,39.32,380700.0,28.0717,28.2655,28.0645,28.2296,380700.0
2013-10-22 10:30:00,39.32,39.41,39.08,39.26,632000.0,28.2296,28.2942,28.0573,28.1866,632000.0
2013-10-22 11:00:00,39.26,39.3,39.15,39.16,320800.0,28.1866,28.2153,28.1076,28.1148,320800.0
2013-10-22 11:30:00,39.15,39.37,39.15,39.33,220300.0,28.1076,28.2655,28.1076,28.2368,220300.0
2013-10-22 12:00:00,39.32,39.34,39.26,39.33,197400.0,28.2296,28.244,28.1866,28.2368,197400.0
2013-10-22 12:30:00,39.32,39.4,39.29,39.34,216600.0,28.2296,28.2871,28.2081,28.244,216600.0
2013-10-22 13:00:00,39.34,39.44,39.29,39.39,240200.0,28.244,28.3158,28.2081,28.2799,240200.0
2013-10-22 13:30:00,39.38,39.44,39.3,39.44,301500.0,28.2727,28.3158,28.2153,28.3158,301500.0
2013-10-22 14:00:00,39.43,39.52,39.38,39.52,338600.0,28.3086,28.3732,28.2727,28.3732,338600.0
2013-10-22 14:30:00,39.52,39.56,39.43,39.48,253100.0,28.3732,28.4019,28.3086,28.3445,253100.0
2013-10-22 15:00:00,39.48,39.59,39.48,39.56,224300.0,28.3445,28.4235,28.3445,28.4019,224300.0
2013-10-22 15:30:00,39.56,39.59,39.48,39.5,927700.0,28.4019,28.4235,28.3445,28.3589,927700.0
2013-10-23 09:30:00,39.25,39.28,39.01,39.08,394800.0,28.1794,28.2009,28.0071,28.0573,394800.0
2013-10-23 10:00:00,39.06,39.32,39.01,39.24,209500.0,28.043,28.2296,28.0071,28.1722,209500.0
2013-10-23 10:30:00,39.24,39.33,39.13,39.23,123100.0,28.1722,28.2368,28.0932,28.165,123100.0
2013-10-23 11:00:00,39.23,39.49,39.23,39.35,179800.0,28.165,28.3517,28.165,28.2512,179800.0
2013-10-23 11:30:00,39.34,39.44,39.3,39.43,159400.0,28.244,28.3158,28.2153,28.3086,159400.0
2013-10-23 12:00:00,39.43,39.5,39.41,39.47,97300.0,28.3086,28.3589,28.2942,28.3373,97300.0
2013-10-23 12:30:00,39.47,39.47,39.38,39.47,112000.0,28.3373,28.3373,28.2727,28.3373,112000.0
2013-10-23 13:00:00,39.48,39.49,39.34,39.38,93300.0,28.3445,28.3517,28.244,28.2727,93300.0
2013-10-23 13:30:00,39.38,39.38,39.23,39.24,131500.0,28.2727,28.2727,28.165,28.1722,131500.0
2013-10-23 14:00:00,39.24,39.34,39.18,39.3,196500.0,28.1722,28.244,28.1291,28.2153,196500.0
2013-10-23 14:30:00,39.31,39.36,39.22,39.3,129500.0,28.2225,28.2583,28.1578,28.2153,129500.0
2013-10-23 15:00:00,39.3,39.35,39.23,39.25,205200.0,28.2153,28.2512,28.165,28.1794,205200.0
2013-10-23 15:30:00,39.25,39.29,39.2,39.28,354800.0,28.1794,28.2081,28.1435,28.2009,354800.0
2013-10-24 09:30:00,39.27,39.39,39.17,39.22,175900.0,28.1937,28.2799,28.1219,28.1578,175900.0
2013-10-24 10:00:00,39.22,39.33,39.19,39.3,202300.0,28.1578,28.2368,28.1363,28.2153,202300.0
2013-10-24 10:30:00,39.3,39.37,39.27,39.36,119400.0,28.2153,28.2655,28.1937,28.2583,119400.0
2013-10-24 11:00:00,39.36,39.39,39.3,39.38,114500.0,28.2583,28.2799,28.2153,28.2727,114500.0
2013-10-24 11:30:00,39.38,39.39,39.16,39.17,185800.0,28.2727,28.2799,28.1148,28.1219,185800.0
2013-10-24 12:00:00,39.16,39.19,39.07,39.08,110600.0,28.1148,28.1363,28.0501,28.0573,110600.0
2013-10-24 12:30:00,39.09,39.21,39.08,39.21,52500.0,28.0645,28.1507,28.0573,28.1507,52500.0
2013-10-24 13:00:00,39.22,39.23,39.14,39.16,87100.0,28.1578,28.165,28.1004,28.1148,87100.0
2013-10-24 13:30:00,39.15,39.18,39.08,39.09,108000.0,28.1076,28.1291,28.0573,28.0645,108000.0
2013-10-24 14:00:00,39.08,39.12,39.03,39.07,141300.0,28.0573,28.086,28.0214,28.0501,141300.0
2013-10-24 14:30:00,39.07,39.22,39.06,39.21,111900.0,28.0501,28.1578,28.043,28.1507,111900.0
2013-10-24 15:00:00,39.21,39.23,39.17,39.17,141200.0,28.1507,28.165,28.1219,28.1219,141200.0
2013-10-24 15:30:00,39.17,39.2,39.12,39.17,332900.0,28.1219,28.1435,28.086,28.1219,332900.0
2013-10-25 09:30:00,39.26,39.37,39.18,39.31,345900.0,28.1866,28.2655,28.1291,28.2225,345900.0
2013-10-25 10:00:00,39.32,39.56,39.29,39.54,377300.0,28.2296,28.4019,28.2081,28.3876,377300.0
2013-10-25 10:30:00,39.53,39.66,39.49,39.65,228800.0,28.3804,28.4737,28.3517,28.4666,228800.0
2013-10-25 11:00:00,39.66,39.73,39.63,39.7,278000.0,28.4737,28.524,28.4522,28.5025,278000.0
2013-10-25 11:30:00,39.71,39.73,39.51,39.59,221200.0,28.5096,28.524,28.366,28.4235,221200.0
2013-10-25 12:00:00,39.59,39.67,39.52,39.52,171000.0,28.4235,28.4809,28.3732,28.3732,171000.0
2013-10-25 12:30:00,39.52,39.59,39.27,39.53,462200.0,28.3732,28.4235,28.1937,28.3804,462200.0
2013-10-25 13:00:00,39.53,39.59,39.48,39.48,226200.0,28.3804,28.4235,28.3445,28.3445,226200.0
2013-10-25 13:30:00,39.48,39.58,39.4,39.48,255800.0,28.3445,28.4163,28.2871,28.3445,255800.0
2013-10-25 14:00:00,39.48,39.81,39.22,39.66,790800.0,28.3445,28.5814,28.1578,28.4737,790800.0
2013-10-25 14:30:00,39.67,39.85,39.62,39.7,369000.0,28.4809,28.6101,28.445,28.5025,369000.0
2013-10-25 15:00:00,39.7,39.74,39.55,39.64,292800.0,28.5025,28.5312,28.3948,28.4594,292800.0
2013-10-25 15:30:00,39.64,39.96,39.64,39.94,1249200.0,28.4594,28.6891,28.4594,28.6748,1249200.0
2013-10-28 09:30:00,39.77,40.23,39.73,40.11,673700.0,28.5527,28.883,28.524,28.7968,673700.0
2013-10-28 10:00:00,40.1,40.25,39.95,40.22,343200.0,28.7896,28.8973,28.6819,28.8758,343200.0
2013-10-28 10:30:00,40.21,40.22,39.88,39.98,396400.0,28.8686,28.8758,28.6317,28.7035,396400.0
2013-10-28 11:00:00,39.98,40.0,39.87,39.91,269000.0,28.7035,28.7178,28.6245,28.6532,269000.0
2013-10-28 11:30:00,39.92,40.0,39.91,39.94,185900.0,28.6604,28.7178,28.6532,28.6748,185900.0
2013-10-28 12:00:00,39.95,39.95,39.8,39.85,225700.0,28.6819,28.6819,28.5742,28.6101,225700.0
2013-10-28 12:30:00,39.85,39.94,39.77,39.91,168100.0,28.6101,28.6748,28.5527,28.6532,168100.0
2013-10-28 13:00:00,39.91,39.94,39.88,39.91,103500.0,28.6532,28.6748,28.6317,28.6532,103500.0
2013-10-28 13:30:00,39.92,39.95,39.9,39.92,128600.0,28.6604,28.6819,28.646,28.6604,128600.0
2013-10-28 14:00:00,39.91,40.1,39.91,40.05,418100.0,28.6532,28.7896,28.6532,28.7537,418100.0
2013-10-28 14:30:00,40.04,40.09,39.94,39.95,311400.0,28.7466,28.7825,28.6748,28.6819,311400.0
2013-10-28 15:00:00,39.95,39.97,39.79,39.82,469700.0,28.6819,28.6963,28.5671,28.5886,469700.0
2013-10-28 15:30:00,39.82,39.84,39.66,39.84,996200.0,28.5886,28.603,28.4737,28.603,996200.0
2013-10-29 09:30:00,39.44,39.81,39.01,39.8,630000.0,28.3158,28.5814,28.0071,28.5742,630000.0
2013-10-29 10:00:00,39.81,40.55,39.73,40.51,564800.0,28.5814,29.1127,28.524,29.084,564800.0
2013-10-29 10:30:00,40.52,40.68,40.46,40.59,499700.0,29.0912,29.206,29.0481,29.1414,499700.0
2013-10-29 11:00:00,40.59,41.42,40.59,41.23,1211900.0,29.1414,29.7373,29.1414,29.6009,1211900.0
2013-10-29 11:30:00,41.22,41.74,40.94,41.05,984800.0,29.5937,29.9671,29.3927,29.4717,984800.0
2013-10-29 12:00:00,41.07,41.07,40.57,40.73,662400.0,29.486,29.486,29.1271,29.2419,662400.0
2013-10-29 12:30:00,40.73,40.82,40.61,40.77,251500.0,29.2419,29.3066,29.1558,29.2707,251500.0
2013-10-29 13:00:00,40.76,40.94,40.7,40.93,270600.0,29.2635,29.3927,29.2204,29.3855,270600.0
2013-10-29 13:30:00,40.93,40.95,40.6,40.7,298500.0,29.3855,29.3999,29.1486,29.2204,298500.0
2013-10-29 14:00:00,40.7,40.75,40.64,40.69,348800.0,29.2204,29.2563,29.1773,29.2132,348800.0
2013-10-29 14:30:00,40.69,40.78,40.63,40.68,329600.0,29.2132,29.2778,29.1701,29.206,329600.0
2013-10-29 15:00:00,40.68,40.75,40.46,40.72,517400.0,29.206,29.2563,29.0481,29.2348,517400.0
2013-10-29 15:30:00,40.72,40.73,40.53,40.73,993800.0,29.2348,29.2419,29.0983,29.2419,993800.0
2013-10-30 09:30:00,40.72,40.97,40.17,40.95,590700.0,29.2348,29.4142,28.8399,29.3999,590700.0
2013-10-30 10:00:00,40.94,41.14,40.87,41.05,504300.0,29.3927,29.5363,29.3424,29.4717,504300.0
2013-10-30 10:30:00,41.04,41.13,40.93,41.04,275400.0,29.4645,29.5291,29.3855,29.4645,275400.0
2013-10-30 11:00:00,41.03,41.04,40.87,40.89,299900.0,29.4573,29.4645,29.3424,29.3568,299900.0
2013-10-30 11:30:00,40.89,40.92,40.75,40.91,219100.0,29.3568,29.3783,29.2563,29.3712,219100.0
2013-10-30 12:00:00,40.9,40.99,40.88,40.93,177000.0,29.364,29.4286,29.3496,29.3855,177000.0
2013-10-30 12:30:00,40.92,41.08,40.89,41.06,159400.0,29.3783,29.4932,29.3568,29.4789,159400.0
2013-10-30 13:00:00,41.05,41.14,41.01,41.09,184400.0,29.4717,29.5363,29.443,29.5004,184400.0
2013-10-30 13:30:00,41.08,41.15,41.05,41.07,200100.0,29.4932,29.5435,29.4717,29.486,200100.0
2013-10-30 14:00:00,41.08,41.2,40.77,40.86,327200.0,29.4932,29.5794,29.2707,29.3353,327200.0
2013-10-30 14:30:00,40.87,41.07,40.83,41.0,249400.0,29.3424,29.486,29.3137,29.4358,249400.0
2013-10-30 15:00:00,40.99,41.07,40.96,41.0,352800.0,29.4286,29.486,29.4071,29.4358,352800.0
2013-10-30 15:30:00,40.99,41.05,40.89,40.99,635000.0,29.4286,29.4717,29.3568,29.4286,635000.0
2013-10-31 09:30:00,41.08,41.09,40.7,40.78,445000.0,29.4932,29.5004,29.2204,29.2778,445000.0
2013-10-31 10:00:00,40.77,40.86,40.62,40.79,529300.0,29.2707,29.3353,29.163,29.285,529300.0
2013-10-31 10:30:00,40.8,40.83,40.51,40.76,419000.0,29.2922,29.3137,29.084,29.2635,419000.0
2013-10-31 11:00:00,40.76,40.95,40.71,40.95,226200.0,29.2635,29.3999,29.2276,29.3999,226200.0
2013-10-31 11:30:00,40.95,41.18,40.91,41.15,409400.0,29.3999,29.565,29.3712,29.5435,409400.0
2013-10-31 12:00:00,41.16,41.21,41.09,41.14,209600.0,29.5507,29.5865,29.5004,29.5363,209600.0
2013-10-31 12:30:00,41.13,41.22,40.98,41.0,175500.0,29.5291,29.5937,29.4214,29.4358,175500.0
2013-10-31 13:00:00,41.01,41.22,41.01,41.21,133700.0,29.443,29.5937,29.443,29.5865,133700.0
2013-10-31 13:30:00,41.21,41.33,41.19,41.25,481700.0,29.5865,29.6727,29.5722,29.6153,481700.0
2013-10-31 14:00:00,41.25,41.36,41.23,41.35,449400.0,29.6153,29.6942,29.6009,29.6871,449400.0
2013-10-31 14:30:00,41.35,41.35,41.09,41.09,442300.0,29.6871,29.6871,29.5004,29.5004,442300.0
2013-10-31 15:00:00,41.09,41.1,40.9,40.91,466100.0,29.5004,29.5076,29.364,29.3712,466100.0
2013-10-31 15:30:00,40.91,41.06,40.89,40.89,762200.0,29.3712,29.4789,29.3568,29.3568,762200.0
2013-11-01 09:30:00,41.03,41.03,40.65,40.77,488300.0,29.4573,29.4573,29.1845,29.2707,488300.0
2013-11-01 10:00:00,40.76,40.76,40.51,40.71,345300.0,29.2635,29.2635,29.084,29.2276,345300.0
2013-11-01 10:30:00,40.71,40.95,40.71,40.9,256100.0,29.2276,29.3999,29.2276,29.364,256100.0
2013-11-01 11:00:00,40.9,40.9,40.59,40.62,297600.0,29.364,29.364,29.1414,29.163,297600.0
2013-11-01 11:30:00,40.62,40.81,40.62,40.67,254500.0,29.163,29.2994,29.163,29.1989,254500.0
2013-11-01 12:00:00,40.67,40.78,40.64,40.76,153000.0,29.1989,29.2778,29.1773,29.2635,153000.0
2013-11-01 12:30:00,40.76,40.86,40.73,40.85,111200.0,29.2635,29.3353,29.2419,29.3281,111200.0
2013-11-01 13:00:00,40.85,41.05,40.8,41.01,511400.0,29.3281,29.4717,29.2922,29.443,511400.0
2013-11-01 13:30:00,41.02,41.08,40.96,41.02,183200.0,29.4501,29.4932,29.4071,29.4501,183200.0
2013-11-01 14:00:00,41.02,41.03,40.86,41.02,168400.0,29.4501,29.4573,29.3353,29.4501,168400.0
2013-11-01 14:30:00,41.01,41.02,40.87,40.88,356100.0,29.443,29.4501,29.3424,29.3496,356100.0
2013-11-01 15:00:00,40.88,40.97,40.84,40.95,309300.0,29.3496,29.4142,29.3209,29.3999,309300.0
2013-11-01 15:30:00,40.95,41.04,40.9,40.9,917800.0,29.3999,29.4645,29.364,29.364,917800.0
2013-11-04 09:30:00,41.01,41.09,40.77,40.99,290600.0,29.443,29.5004,29.2707,29.4286,290600.0
2013-11-04 10:00:00,40.99,41.22,40.99,41.19,337300.0,29.4286,29.5937,29.4286,29.5722,337300.0
2013-11-04 10:30:00,41.2,41.2,41.08,41.08,219600.0,29.5794,29.5794,29.4932,29.4932,219600.0
2013-11-04 11:00:00,41.08,41.08,40.98,41.07,212900.0,29.4932,29.4932,29.4214,29.486,212900.0
2013-11-04 11:30:00,41.07,41.19,41.02,41.09,511000.0,29.486,29.5722,29.4501,29.5004,511000.0
2013-11-04 12:00:00,41.09,41.11,41.05,41.07,159000.0,29.5004,29.5148,29.4717,29.486,159000.0
2013-11-04 12:30:00,41.07,41.11,40.95,40.97,246000.0,29.486,29.5148,29.3999,29.4142,246000.0
2013-11-04 13:00:00,40.97,41.02,40.89,40.91,208200.0,29.4142,29.4501,29.3568,29.3712,208200.0
2013-11-04 13:30:00,40.92,41.06,40.9,40.96,236300.0,29.3783,29.4789,29.364,29.4071,236300.0
2013-11-04 14:00:00,40.97,41.03,40.94,40.99,242300.0,29.4142,29.4573,29.3927,29.4286,242300.0
2013-11-04 14:30:00,41.0,41.01,40.94,40.95,237300.0,29.4358,29.443,29.3927,29.3999,237300.0
2013-11-04 15:00:00,40.95,40.98,40.86,40.87,354500.0,29.3999,29.4214,29.3353,29.3424,354500.0
2013-11-04 15:30:00,40.87,40.9,40.8,40.88,1016800.0,29.3424,29.364,29.2922,29.3496,1016800.0
2013-11-05 09:30:00,40.83,41.35,40.76,41.35,506800.0,29.3137,29.6871,29.2635,29.6871,506800.0
2013-11-05 10:00:00,41.35,41.7,41.25,41.64,672000.0,29.6871,29.9383,29.6153,29.8953,672000.0
2013-11-05 10:30:00,41.64,41.83,41.64,41.76,690400.0,29.8953,30.0317,29.8953,29.9814,690400.0
2013-11-05 11:00:00,41.76,41.78,41.5,41.71,458200.0,29.9814,29.9958,29.7948,29.9455,458200.0
2013-11-05 11:30:00,41.71,41.77,41.57,41.73,524400.0,29.9455,29.9886,29.845,29.9599,524400.0
2013-11-05 12:00:00,41.73,41.86,41.7,41.77,462100.0,29.9599,30.0532,29.9383,29.9886,462100.0
2013-11-05 12:30:00,41.78,41.85,41.76,41.76,270900.0,29.9958,30.046,29.9814,29.9814,270900.0
2013-11-05 13:00:00,41.76,41.86,41.72,41.85,228800.0,29.9814,30.0532,29.9527,30.046,228800.0
2013-11-05 13:30:00,41.86,41.87,41.77,41.83,301900.0,30.0532,30.0604,29.9886,30.0317,301900.0
2013-11-05 14:00:00,41.82,41.89,41.75,41.88,216600.0,30.0245,30.0748,29.9742,30.0676,216600.0
2013-11-05 14:30:00,41.88,41.96,41.87,41.95,369500.0,30.0676,30.125,30.0604,30.1178,369500.0
2013-11-05 15:00:00,41.95,42.0,41.93,41.96,858800.0,30.1178,30.1537,30.1035,30.125,858800.0
2013-11-05 15:30:00,41.96,42.14,41.95,41.97,1407200.0,30.125,30.2542,30.1178,30.1322,1407200.0
2013-11-06 09:30:00,41.92,41.96,41.64,41.79,477800.0,30.0963,30.125,29.8953,30.003,477800.0
2013-11-06 10:00:00,41.8,41.87,41.77,41.8,595200.0,30.0101,30.0604,29.9886,30.0101,595200.0
2013-11-06 10:30:00,41.79,41.89,41.68,41.72,264900.0,30.003,30.0748,29.924,29.9527,264900.0
2013-11-06 11:00:00,41.73,41.78,41.66,41.7,218800.0,29.9599,29.9958,29.9096,29.9383,218800.0
2013-11-06 11:30:00,41.71,41.72,41.61,41.66,242200.0,29.9455,29.9527,29.8737,29.9096,242200.0
2013-11-06 12:00:00,41.65,41.82,41.64,41.77,243000.0,29.9024,30.0245,29.8953,29.9886,243000.0
2013-11-06 12:30:00,41.77,41.81,41.67,41.67,198200.0,29.9886,30.0173,29.9168,29.9168,198200.0
2013-11-06 13:00:00,41.67,41.82,41.63,41.82,205700.0,29.9168,30.0245,29.8881,30.0245,205700.0
2013-11-06 13:30:00,41.82,41.86,41.76,41.79,178900.0,30.0245,30.0532,29.9814,30.003,178900.0
2013-11-06 14:00:00,41.8,41.84,41.72,41.79,251600.0,30.0101,30.0389,29.9527,30.003,251600.0
2013-11-06 14:30:00,41.8,41.81,41.73,41.77,143600.0,30.0101,30.0173,29.9599,29.9886,143600.0
2013-11-06 15:00:00,41.78,41.81,41.74,41.76,231200.0,29.9958,30.0173,29.9671,29.9814,231200.0
2013-11-06 15:30:00,41.76,41.8,41.72,41.78,699100.0,29.9814,30.0101,29.9527,29.9958,699100.0
2013-11-07 09:30:00,41.78,41.86,41.4,41.41,545100.0,29.9958,30.0532,29.723,29.7301,545100.0
2013-11-07 10:00:00,41.4,41.57,41.37,41.54,288000.0,29.723,29.845,29.7014,29.8235,288000.0
2013-11-07 10:30:00,41.54,41.56,41.39,41.39,502700.0,29.8235,29.8378,29.7158,29.7158,502700.0
2013-11-07 11:00:00,41.4,41.47,41.32,41.46,437700.0,29.723,29.7732,29.6655,29.766,437700.0
2013-11-07 11:30:00,41.47,41.65,41.44,41.64,173200.0,29.7732,29.9024,29.7517,29.8953,173200.0
2013-11-07 12:00:00,41.65,41.7,41.62,41.69,180700.0,29.9024,29.9383,29.8809,29.9312,180700.0
2013-11-07 12:30:00,41.69,41.7,41.48,41.51,267500.0,29.9312,29.9383,29.7804,29.8019,267500.0
2013-11-07 13:00:00,41.51,41.55,41.41,41.42,162000.0,29.8019,29.8307,29.7301,29.7373,162000.0
2013-11-07 13:30:00,41.42,41.5,41.39,41.4,223400.0,29.7373,29.7948,29.7158,29.723,223400.0
2013-11-07 14:00:00,41.39,41.4,41.22,41.33,300000.0,29.7158,29.723,29.5937,29.6727,300000.0
2013-11-07 14:30:00,41.31,41.37,41.2,41.27,680600.0,29.6583,29.7014,29.5794,29.6296,680600.0
2013-11-07 15:00:00,41.27,41.27,41.14,41.22,377200.0,29.6296,29.6296,29.5363,29.5937,377200.0
2013-11-07 15:30:00,41.22,41.25,41.15,41.24,1192200.0,29.5937,29.6153,29.5435,29.6081,1192200.0
2013-11-08 09:30:00,41.22,41.22,40.93,41.1,883600.0,29.5937,29.5937,29.3855,29.5076,883600.0
2013-11-08 10:00:00,41.1,41.41,41.1,41.32,474500.0,29.5076,29.7301,29.5076,29.6655,474500.0
2013-11-08 10:30:00,41.32,41.5,41.26,41.48,501700.0,29.6655,29.7948,29.6224,29.7804,501700.0
2013-11-08 11:00:00,41.48,41.5,41.28,41.29,247400.0,29.7804,29.7948,29.6368,29.644,247400.0
2013-11-08 11:30:00,41.28,41.36,41.17,41.29,236500.0,29.6368,29.6942,29.5578,29.644,236500.0
2013-11-08 12:00:00,41.29,41.38,41.13,41.19,501400.0,29.644,29.7086,29.5291,29.5722,501400.0
2013-11-08 12:30:00,41.19,41.22,41.07,41.1,214800.0,29.5722,29.5937,29.486,29.5076,214800.0
2013-11-08 13:00:00,41.1,41.4,41.07,41.4,345600.0,29.5076,29.723,29.486,29.723,345600.0
2013-11-08 13:30:00,41.4,41.43,41.17,41.22,275000.0,29.723,29.7445,29.5578,29.5937,275000.0
2013-11-08 14:00:00,41.22,41.32,41.2,41.23,293800.0,29.5937,29.6655,29.5794,29.6009,293800.0
2013-11-08 14:30:00,41.23,41.4,41.19,41.38,419900.0,29.6009,29.723,29.5722,29.7086,419900.0
2013-11-08 15:00:00,41.39,41.39,41.26,41.3,332200.0,29.7158,29.7158,29.6224,29.6512,332200.0
2013-11-08 15:30:00,41.31,41.45,41.3,41.45,827900.0,29.6583,29.7589,29.6512,29.7589,827900.0
2013-11-11 09:30:00,41.49,41.62,41.33,41.47,331400.0,29.7876,29.8809,29.6727,29.7732,331400.0
2013-11-11 10:00:00,41.49,41.5,41.33,41.43,223500.0,29.7876,29.7948,29.6727,29.7445,223500.0
2013-11-11 10:30:00,41.43,41.47,41.25,41.38,292900.0,29.7445,29.7732,29.6153,29.7086,292900.0
2013-11-11 11:00:00,41.38,41.41,41.31,41.31,249000.0,29.7086,29.7301,29.6583,29.6583,249000.0
2013-11-11 11:30:00,41.31,41.32,41.25,41.27,168000.0,29.6583,29.6655,29.6153,29.6296,168000.0
2013-11-11 12:00:00,41.27,41.28,41.13,41.16,151500.0,29.6296,29.6368,29.5291,29.5507,151500.0
2013-11-11 12:30:00,41.17,41.2,41.13,41.14,87800.0,29.5578,29.5794,29.5291,29.5363,87800.0
2013-11-11 13:00:00,41.14,41.23,41.13,41.23,79900.0,29.5363,29.6009,29.5291,29.6009,79900.0
2013-11-11 13:30:00,41.22,41.23,41.17,41.2,116700.0,29.5937,29.6009,29.5578,29.5794,116700.0
2013-11-11 14:00:00,41.2,41.24,41.2,41.22,107900.0,29.5794,29.6081,29.5794,29.5937,107900.0
2013-11-11 14:30:00,41.21,41.29,41.19,41.19,167900.0,29.5865,29.644,29.5722,29.5722,167900.0
2013-11-11 15:00:00,41.19,41.2,41.11,41.15,369100.0,29.5722,29.5794,29.5148,29.5435,369100.0
2013-11-11 15:30:00,41.16,41.17,41.07,41.13,824100.0,29.5507,29.5578,29.486,29.5291,824100.0
2013-11-12 09:30:00,40.79,40.82,40.42,40.44,695900.0,29.4227,29.4443,29.1558,29.1702,695900.0
2013-11-12 10:00:00,40.44,40.51,40.32,40.5,735200.0,29.1702,29.2207,29.0837,29.2135,735200.0
2013-11-12 10:30:00,40.5,40.77,40.44,40.68,380600.0,29.2135,29.4082,29.1702,29.3433,380600.0
2013-11-12 11:00:00,40.68,40.73,40.63,40.63,319300.0,29.3433,29.3794,29.3073,29.3073,319300.0
2013-11-12 11:30:00,40.63,40.67,40.39,40.39,467100.0,29.3073,29.3361,29.1341,29.1341,467100.0
2013-11-12 12:00:00,40.39,40.48,40.32,40.43,242600.0,29.1341,29.1991,29.0837,29.163,242600.0
2013-11-12 12:30:00,40.43,40.43,40.06,40.27,493000.0,29.163,29.163,28.8961,29.0476,493000.0
2013-11-12 13:00:00,40.27,40.46,40.27,40.41,190400.0,29.0476,29.1846,29.0476,29.1486,190400.0
2013-11-12 13:30:00,40.41,40.44,40.34,40.43,165700.0,29.1486,29.1702,29.0981,29.163,165700.0
2013-11-12 14:00:00,40.43,40.57,40.42,40.52,212400.0,29.163,29.264,29.1558,29.2279,212400.0
2013-11-12 14:30:00,40.52,40.65,40.48,40.61,278000.0,29.2279,29.3217,29.1991,29.2928,278000.0
2013-11-12 15:00:00,40.61,40.67,40.44,40.44,560700.0,29.2928,29.3361,29.1702,29.1702,560700.0
2013-11-12 15:30:00,40.43,40.51,40.38,40.43,1270500.0,29.163,29.2207,29.1269,29.163,1270500.0
2013-11-13 09:30:00,40.34,40.94,40.33,40.94,518700.0,29.0981,29.5309,29.0909,29.5309,518700.0
2013-11-13 10:00:00,40.94,41.04,40.85,40.88,550000.0,29.5309,29.603,29.4659,29.4876,550000.0
2013-11-13 10:30:00,40.89,41.13,40.89,40.97,320300.0,29.4948,29.6679,29.4948,29.5525,320300.0
2013-11-13 11:00:00,40.98,41.09,40.91,40.98,308500.0,29.5597,29.6391,29.5092,29.5597,308500.0
2013-11-13 11:30:00,40.99,41.07,40.88,40.88,156200.0,29.5669,29.6246,29.4876,29.4876,156200.0
2013-11-13 12:00:00,40.88,41.0,40.83,40.9,272600.0,29.4876,29.5741,29.4515,29.502,272600.0
2013-11-13 12:30:00,40.9,41.0,40.87,40.99,156500.0,29.502,29.5741,29.4804,29.5669,156500.0
2013-11-13 13:00:00,40.99,41.04,40.95,41.01,211500.0,29.5669,29.603,29.5381,29.5814,211500.0
2013-11-13 13:30:00,41.02,41.2,40.97,41.12,243200.0,29.5886,29.7184,29.5525,29.6607,243200.0
2013-11-13 14:00:00,41.12,41.22,41.07,41.11,437100.0,29.6607,29.7328,29.6246,29.6535,437100.0
2013-11-13 14:30:00,41.11,41.17,41.09,41.17,233800.0,29.6535,29.6968,29.6391,29.6968,233800.0
2013-11-13 15:00:00,41.17,41.34,41.16,41.31,314300.0,29.6968,29.8194,29.6896,29.7978,314300.0
2013-11-13 15:30:00,41.31,41.43,41.27,41.42,1190400.0,29.7978,29.8843,29.7689,29.8771,1190400.0
2013-11-14 09:30:00,41.29,41.96,41.29,41.94,694000.0,29.7833,30.2666,29.7833,30.2522,694000.0
2013-11-14 10:00:00,41.95,42.07,41.85,41.86,515200.0,30.2594,30.346,30.1873,30.1945,515200.0
2013-11-14 10:30:00,41.87,41.95,41.86,41.86,234500.0,30.2017,30.2594,30.1945,30.1945,234500.0
2013-11-14 11:00:00,41.85,41.91,41.7,41.73,471700.0,30.1873,30.2305,30.0791,30.1007,471700.0
2013-11-14 11:30:00,41.73,41.79,41.66,41.74,300100.0,30.1007,30.144,30.0502,30.1079,300100.0
2013-11-14 12:00:00,41.74,41.91,41.72,41.9,295200.0,30.1079,30.2305,30.0935,30.2233,295200.0
2013-11-14 12:30:00,41.89,41.95,41.89,41.93,113800.0,30.2161,30.2594,30.2161,30.245,113800.0
2013-11-14 13:00:00,41.93,41.98,41.87,41.9,159600.0,30.245,30.281,30.2017,30.2233,159600.0
2013-11-14 13:30:00,41.91,42.0,41.89,41.9,221900.0,30.2305,30.2955,30.2161,30.2233,221900.0
2013-11-14 14:00:00,41.9,41.94,41.87,41.89,299900.0,30.2233,30.2522,30.2017,30.2161,299900.0
2013-11-14 14:30:00,41.88,41.89,41.73,41.75,459000.0,30.2089,30.2161,30.1007,30.1151,459000.0
2013-11-14 15:00:00,41.75,42.05,41.75,42.05,295800.0,30.1151,30.3315,30.1151,30.3315,295800.0
2013-11-14 15:30:00,42.05,42.1,41.98,42.01,890300.0,30.3315,30.3676,30.281,30.3027,890300.0
2013-11-15 09:30:00,42.09,42.09,41.63,41.8,746800.0,30.3604,30.3604,30.0286,30.1512,746800.0
2013-11-15 10:00:00,41.8,41.87,41.44,41.47,634900.0,30.1512,30.2017,29.8915,29.9132,634900.0
2013-11-15 10:30:00,41.45,41.48,41.3,41.35,619100.0,29.8987,29.9204,29.7905,29.8266,619100.0
2013-11-15 11:00:00,41.36,41.39,41.15,41.31,335500.0,29.8338,29.8555,29.6823,29.7978,335500.0
2013-11-15 11:30:00,41.31,41.65,41.2,41.29,235600.0,29.7978,30.043,29.7184,29.7833,235600.0
2013-11-15 12:00:00,41.29,41.42,41.2,41.37,180600.0,29.7833,29.8771,29.7184,29.841,180600.0
2013-11-15 12:30:00,41.37,41.46,41.3,41.32,221800.0,29.841,29.906,29.7905,29.805,221800.0
2013-11-15 13:00:00,41.32,41.4,41.23,41.36,318800.0,29.805,29.8627,29.7401,29.8338,318800.0
2013-11-15 13:30:00,41.37,41.43,41.15,41.26,433100.0,29.841,29.8843,29.6823,29.7617,433100.0
2013-11-15 14:00:00,41.26,41.26,40.71,41.06,1353200.0,29.7617,29.7617,29.365,29.6174,1353200.0
2013-11-15 14:30:00,41.06,41.12,40.73,40.76,775300.0,29.6174,29.6607,29.3794,29.401,775300.0
2013-11-15 15:00:00,40.77,40.82,40.59,40.67,860800.0,29.4082,29.4443,29.2784,29.3361,860800.0
2013-11-15 15:30:00,40.68,40.72,40.4,40.57,1983000.0,29.3433,29.3722,29.1414,29.264,1983000.0
2013-11-18 09:30:00,40.42,41.14,40.21,40.95,794900.0,29.1558,29.6751,29.0043,29.5381,794900.0
2013-11-18 10:00:00,40.95,41.06,40.92,40.92,480800.0,29.5381,29.6174,29.5164,29.5164,480800.0
2013-11-18 10:30:00,40.93,40.95,40.83,40.87,315300.0,29.5237,29.5381,29.4515,29.4804,315300.0
2013-11-18 11:00:00,40.87,41.0,40.87,40.98,277200.0,29.4804,29.5741,29.4804,29.5597,277200.0
2013-11-18 11:30:00,40.99,41.22,40.99,41.22,327100.0,29.5669,29.7328,29.5669,29.7328,327100.0
2013-11-18 12:00:00,41.22,41.24,41.19,41.22,310700.0,29.7328,29.7473,29.7112,29.7328,310700.0
2013-11-18 12:30:00,41.22,41.23,41.12,41.16,179800.0,29.7328,29.7401,29.6607,29.6896,179800.0
2013-11-18 13:00:00,41.16,41.2,41.13,41.18,154200.0,29.6896,29.7184,29.6679,29.704,154200.0
2013-11-18 13:30:00,41.18,41.18,41.07,41.08,276500.0,29.704,29.704,29.6246,29.6319,276500.0
2013-11-18 14:00:00,41.07,41.09,40.95,41.07,245800.0,29.6246,29.6391,29.5381,29.6246,245800.0
2013-11-18 14:30:00,41.06,41.07,41.01,41.04,254000.0,29.6174,29.6246,29.5814,29.603,254000.0
2013-11-18 15:00:00,41.04,41.07,40.88,40.92,380400.0,29.603,29.6246,29.4876,29.5164,380400.0
2013-11-18 15:30:00,40.91,40.94,40.83,40.93,894900.0,29.5092,29.5309,29.4515,29.5237,894900.0
2013-11-19 09:30:00,40.22,41.06,40.22,41.06,397000.0,29.0115,29.6174,29.0115,29.6174,397000.0
2013-11-19 10:00:00,41.06,41.4,41.06,41.25,638100.0,29.6174,29.8627,29.6174,29.7545,638100.0
2013-11-19 10:30:00,41.25,41.33,41.11,41.12,358500.0,29.7545,29.8122,29.6535,29.6607,358500.0
2013-11-19 11:00:00,41.12,41.22,41.1,41.21,261700.0,29.6607,29.7328,29.6463,29.7256,261700.0
2013-11-19 11:30:00,41.21,41.33,41.21,41.3,348100.0,29.7256,29.8122,29.7256,29.7905,348100.0
2013-11-19 12:00:00,41.29,41.41,41.26,41.36,230900.0,29.7833,29.8699,29.7617,29.8338,230900.0
2013-11-19 12:30:00,41.37,41.37,41.21,41.24,154600.0,29.841,29.841,29.7256,29.7473,154600.0
2013-11-19 13:00:00,41.23,41.24,41.06,41.06,185700.0,29.7401,29.7473,29.6174,29.6174,185700.0
2013-11-19 13:30:00,41.06,41.08,40.89,40.95,249000.0,29.6174,29.6319,29.4948,29.5381,249000.0
2013-11-19 14:00:00,40.95,41.03,40.91,40.95,245400.0,29.5381,29.5958,29.5092,29.5381,245400.0
2013-11-19 14:30:00,40.95,41.06,40.95,40.97,162300.0,29.5381,29.6174,29.5381,29.5525,162300.0
2013-11-19 15:00:00,40.97,41.08,40.97,40.99,285300.0,29.5525,29.6319,29.5525,29.5669,285300.0
2013-11-19 15:30:00,40.99,41.0,40.91,40.97,498800.0,29.5669,29.5741,29.5092,29.5525,498800.0
2013-11-20 09:30:00,40.96,41.0,40.59,40.76,468600.0,29.5453,29.5741,29.2784,29.401,468600.0
2013-11-20 10:00:00,40.76,40.8,40.53,40.57,432500.0,29.401,29.4299,29.2351,29.264,432500.0
2013-11-20 10:30:00,40.56,40.67,40.44,40.47,346400.0,29.2568,29.3361,29.1702,29.1918,346400.0
2013-11-20 11:00:00,40.47,40.58,40.34,40.38,351100.0,29.1918,29.2712,29.0981,29.1269,351100.0
2013-11-20 11:30:00,40.38,40.38,40.25,40.31,179900.0,29.1269,29.1269,29.0332,29.0764,179900.0
2013-11-20 12:00:00,40.31,40.38,40.23,40.33,147100.0,29.0764,29.1269,29.0187,29.0909,147100.0
2013-11-20 12:30:00,40.33,40.43,40.3,40.42,159800.0,29.0909,29.163,29.0692,29.1558,159800.0
2013-11-20 13:00:00,40.41,40.5,40.38,40.43,181200.0,29.1486,29.2135,29.1269,29.163,181200.0
2013-11-20 13:30:00,40.43,40.45,40.4,40.44,81200.0,29.163,29.1774,29.1414,29.1702,81200.0
2013-11-20 14:00:00,40.44,40.45,40.2,40.21,546000.0,29.1702,29.1774,28.9971,29.0043,546000.0
2013-11-20 14:30:00,40.2,40.22,39.98,40.01,506200.0,28.9971,29.0115,28.8384,28.86,506200.0
2013-11-20 15:00:00,40.01,40.07,39.9,39.97,584000.0,28.86,28.9033,28.7807,28.8312,584000.0
2013-11-20 15:30:00,39.97,40.01,39.87,39.91,1248000.0,28.8312,28.86,28.7591,28.7879,1248000.0
2013-11-21 09:30:00,40.1,40.8,40.07,40.79,474100.0,28.925,29.4299,28.9033,29.4227,474100.0
2013-11-21 10:00:00,40.79,40.95,40.66,40.76,442800.0,29.4227,29.5381,29.3289,29.401,442800.0
2013-11-21 10:30:00,40.76,40.95,40.76,40.94,302500.0,29.401,29.5381,29.401,29.5309,302500.0
2013-11-21 11:00:00,40.94,41.13,40.93,41.11,398600.0,29.5309,29.6679,29.5237,29.6535,398600.0
2013-11-21 11:30:00,41.11,41.23,41.1,41.18,496400.0,29.6535,29.7401,29.6463,29.704,496400.0
2013-11-21 12:00:00,41.18,41.23,41.13,41.23,263600.0,29.704,29.7401,29.6679,29.7401,263600.0
2013-11-21 12:30:00,41.22,41.3,41.11,41.11,205700.0,29.7328,29.7905,29.6535,29.6535,205700.0
2013-11-21 13:00:00,41.11,41.32,41.1,41.31,252900.0,29.6535,29.805,29.6463,29.7978,252900.0
2013-11-21 13:30:00,41.31,41.44,41.3,41.32,323500.0,29.7978,29.8915,29.7905,29.805,323500.0
2013-11-21 14:00:00,41.32,41.32,41.15,41.17,572600.0,29.805,29.805,29.6823,29.6968,572600.0
2013-11-21 14:30:00,41.16,41.17,41.03,41.09,424200.0,29.6896,29.6968,29.5958,29.6391,424200.0
2013-11-21 15:00:00,41.1,41.16,41.07,41.1,455100.0,29.6463,29.6896,29.6246,29.6463,455100.0
2013-11-21 15:30:00,41.1,41.21,41.01,41.15,1069700.0,29.6463,29.7256,29.5814,29.6823,1069700.0
2013-11-22 09:30:00,41.12,41.33,40.99,41.24,692600.0,29.6607,29.8122,29.5669,29.7473,692600.0
2013-11-22 10:00:00,41.25,41.31,41.18,41.28,290400.0,29.7545,29.7978,29.704,29.7761,290400.0
2013-11-22 10:30:00,41.28,41.44,41.28,41.38,178100.0,29.7761,29.8915,29.7761,29.8482,178100.0
2013-11-22 11:00:00,41.39,41.41,41.33,41.4,198700.0,29.8555,29.8699,29.8122,29.8627,198700.0
2013-11-22 11:30:00,41.39,41.66,41.38,41.66,260900.0,29.8555,30.0502,29.8482,30.0502,260900.0
2013-11-22 12:00:00,41.65,41.66,41.56,41.58,146000.0,30.043,30.0502,29.9781,29.9925,146000.0
2013-11-22 12:30:00,41.57,41.58,41.5,41.54,114600.0,29.9853,29.9925,29.9348,29.9637,114600.0
2013-11-22 13:00:00,41.55,41.61,41.55,41.58,105100.0,29.9709,30.0142,29.9709,29.9925,105100.0
2013-11-22 13:30:00,41.57,41.61,41.49,41.54,118100.0,29.9853,30.0142,29.9276,29.9637,118100.0
2013-11-22 14:00:00,41.55,41.59,41.51,41.57,156300.0,29.9709,29.9997,29.942,29.9853,156300.0
2013-11-22 14:30:00,41.58,41.62,41.51,41.62,183000.0,29.9925,30.0214,29.942,30.0214,183000.0
2013-11-22 15:00:00,41.61,41.83,41.61,41.76,403600.0,30.0142,30.1728,30.0142,30.1224,403600.0
2013-11-22 15:30:00,41.76,41.87,41.73,41.86,804800.0,30.1224,30.2017,30.1007,30.1945,804800.0
2013-11-25 09:30:00,41.87,41.88,41.43,41.51,492200.0,30.2017,30.2089,29.8843,29.942,492200.0
2013-11-25 10:00:00,41.52,41.52,41.31,41.5,192000.0,29.9492,29.9492,29.7978,29.9348,192000.0
2013-11-25 10:30:00,41.5,41.64,41.45,41.48,119500.0,29.9348,30.0358,29.8987,29.9204,119500.0
2013-11-25 11:00:00,41.49,41.59,41.46,41.55,263700.0,29.9276,29.9997,29.906,29.9709,263700.0
2013-11-25 11:30:00,41.55,41.73,41.54,41.65,377200.0,29.9709,30.1007,29.9637,30.043,377200.0
2013-11-25 12:00:00,41.66,41.66,41.55,41.56,129200.0,30.0502,30.0502,29.9709,29.9781,129200.0
2013-11-25 12:30:00,41.56,41.62,41.55,41.58,88000.0,29.9781,30.0214,29.9709,29.9925,88000.0
2013-11-25 13:00:00,41.57,41.64,41.55,41.57,136300.0,29.9853,30.0358,29.9709,29.9853,136300.0
2013-11-25 13:30:00,41.57,41.69,41.57,41.69,101300.0,29.9853,30.0719,29.9853,30.0719,101300.0
2013-11-25 14:00:00,41.68,41.75,41.64,41.64,143200.0,30.0646,30.1151,30.0358,30.0358,143200.0
2013-11-25 14:30:00,41.64,41.65,41.48,41.48,152500.0,30.0358,30.043,29.9204,29.9204,152500.0
2013-11-25 15:00:00,41.48,41.48,41.32,41.37,205300.0,29.9204,29.9204,29.805,29.841,205300.0
2013-11-25 15:30:00,41.37,41.38,41.28,41.35,504800.0,29.841,29.8482,29.7761,29.8266,504800.0
2013-11-26 09:30:00,41.49,41.73,41.39,41.49,340800.0,29.9276,30.1007,29.8555,29.9276,340800.0
2013-11-26 10:00:00,41.5,41.57,41.38,41.51,326500.0,29.9348,29.9853,29.8482,29.942,326500.0
2013-11-26 10:30:00,41.5,41.59,41.44,41.58,125800.0,29.9348,29.9997,29.8915,29.9925,125800.0
2013-11-26 11:00:00,41.58,41.61,41.52,41.52,121600.0,29.9925,30.0142,29.9492,29.9492,121600.0
2013-11-26 11:30:00,41.52,41.66,41.51,41.53,158500.0,29.9492,30.0502,29.942,29.9564,158500.0
2013-11-26 12:00:00,41.54,41.7,41.53,41.67,66100.0,29.9637,30.0791,29.9564,30.0574,66100.0
2013-11-26 12:30:00,41.67,41.7,41.53,41.55,85000.0,30.0574,30.0791,29.9564,29.9709,85000.0
2013-11-26 13:00:00,41.56,41.7,41.56,41.68,101100.0,29.9781,30.0791,29.9781,30.0646,101100.0
2013-11-26 13:30:00,41.69,41.7,41.66,41.68,103000.0,30.0719,30.0791,30.0502,30.0646,103000.0
2013-11-26 14:00:00,41.69,41.71,41.64,41.71,119100.0,30.0719,30.0863,30.0358,30.0863,119100.0
2013-11-26 14:30:00,41.7,41.89,41.7,41.83,218000.0,30.0791,30.2161,30.0791,30.1728,218000.0
2013-11-26 15:00:00,41.83,41.83,41.72,41.73,203600.0,30.1728,30.1728,30.0935,30.1007,203600.0
2013-11-26 15:30:00,41.73,41.82,41.58,41.6,702600.0,30.1007,30.1656,29.9925,30.0069,702600.0
2013-11-27 09:30:00,41.68,41.85,41.52,41.65,311400.0,30.0646,30.1873,29.9492,30.043,311400.0
2013-11-27 10:00:00,41.67,41.72,41.35,41.35,192700.0,30.0574,30.0935,29.8266,29.8266,192700.0
2013-11-27 10:30:00,41.35,41.61,41.31,41.47,293200.0,29.8266,30.0142,29.7978,29.9132,293200.0
2013-11-27 11:00:00,41.47,41.49,41.35,41.4,197200.0,29.9132,29.9276,29.8266,29.8627,197200.0
2013-11-27 11:30:00,41.4,41.41,41.33,41.41,87400.0,29.8627,29.8699,29.8122,29.8699,87400.0
2013-11-27 12:00:00,41.41,41.41,41.32,41.39,96300.0,29.8699,29.8699,29.805,29.8555,96300.0
2013-11-27 12:30:00,41.39,41.42,41.28,41.28,100400.0,29.8555,29.8771,29.7761,29.7761,100400.0
2013-11-27 13:00:00,41.28,41.41,41.27,41.4,75900.0,29.7761,29.8699,29.7689,29.8627,75900.0
2013-11-27 13:30:00,41.39,41.42,41.37,41.39,87700.0,29.8555,29.8771,29.841,29.8555,87700.0
2013-11-27 14:00:00,41.39,41.4,41.35,41.37,75000.0,29.8555,29.8627,29.8266,29.841,75000.0
2013-11-27 14:30:00,41.37,41.43,41.36,41.38,118900.0,29.841,29.8843,29.8338,29.8482,118900.0
2013-11-27 15:00:00,41.38,41.47,41.38,41.43,134500.0,29.8482,29.9132,29.8482,29.8843,134500.0
2013-11-27 15:30:00,41.42,41.54,41.42,41.5,340600.0,29.8771,29.9637,29.8771,29.9348,340600.0
2013-11-29 09:30:00,40.77,41.24,40.7,40.77,364800.0,29.4082,29.7473,29.3578,29.4082,364800.0
2013-11-29 10:00:00,40.77,40.79,40.54,40.6,346200.0,29.4082,29.4227,29.2423,29.2856,346200.0
2013-11-29 10:30:00,40.59,40.65,40.37,40.5,371000.0,29.2784,29.3217,29.1197,29.2135,371000.0
2013-11-29 11:00:00,40.5,40.54,40.26,40.51,420400.0,29.2135,29.2423,29.0404,29.2207,420400.0
2013-11-29 11:30:00,40.52,40.62,40.41,40.48,348400.0,29.2279,29.3,29.1486,29.1991,348400.0
2013-11-29 12:00:00,40.48,40.55,40.37,40.38,280400.0,29.1991,29.2496,29.1197,29.1269,280400.0
2013-11-29 12:30:00,40.37,40.46,40.15,40.25,667500.0,29.1197,29.1846,28.961,29.0332,667500.0
2013-12-02 09:30:00,40.48,40.61,40.19,40.52,392700.0,29.1991,29.2928,28.9899,29.2279,392700.0
2013-12-02 10:00:00,40.53,40.54,40.22,40.31,332800.0,29.2351,29.2423,29.0115,29.0764,332800.0
2013-12-02 10:30:00,40.31,40.59,40.3,40.58,207300.0,29.0764,29.2784,29.0692,29.2712,207300.0
2013-12-02 11:00:00,40.58,40.74,40.58,40.74,162200.0,29.2712,29.3866,29.2712,29.3866,162200.0
2013-12-02 11:30:00,40.74,40.91,40.7,40.91,194600.0,29.3866,29.5092,29.3578,29.5092,194600.0
2013-12-02 12:00:00,40.91,41.05,40.84,41.0,229600.0,29.5092,29.6102,29.4587,29.5741,229600.0
2013-12-02 12:30:00,41.0,41.13,40.98,41.07,206000.0,29.5741,29.6679,29.5597,29.6246,206000.0
2013-12-02 13:00:00,41.07,41.18,41.07,41.14,146900.0,29.6246,29.704,29.6246,29.6751,146900.0
2013-12-02 13:30:00,41.14,41.22,41.09,41.19,165700.0,29.6751,29.7328,29.6391,29.7112,165700.0
2013-12-02 14:00:00,41.19,41.21,41.1,41.21,172900.0,29.7112,29.7256,29.6463,29.7256,172900.0
2013-12-02 14:30:00,41.2,41.21,40.97,40.97,383500.0,29.7184,29.7256,29.5525,29.5525,383500.0
2013-12-02 15:00:00,40.97,41.0,40.88,40.89,282000.0,29.5525,29.5741,29.4876,29.4948,282000.0
2013-12-02 15:30:00,40.89,40.89,40.74,40.85,1012700.0,29.4948,29.4948,29.3866,29.4659,1012700.0
2013-12-03 09:30:00,40.82,40.98,40.57,40.98,229700.0,29.4443,29.5597,29.264,29.5597,229700.0
2013-12-03 10:00:00,40.98,41.08,40.89,40.9,215400.0,29.5597,29.6319,29.4948,29.502,215400.0
2013-12-03 10:30:00,40.89,40.98,40.84,40.87,215600.0,29.4948,29.5597,29.4587,29.4804,215600.0
2013-12-03 11:00:00,40.87,40.88,40.69,40.7,145300.0,29.4804,29.4876,29.3505,29.3578,145300.0
2013-12-03 11:30:00,40.7,40.84,40.69,40.84,177200.0,29.3578,29.4587,29.3505,29.4587,177200.0
2013-12-03 12:00:00,40.84,40.92,40.81,40.88,112200.0,29.4587,29.5164,29.4371,29.4876,112200.0
2013-12-03 12:30:00,40.88,40.93,40.82,40.91,190700.0,29.4876,29.5237,29.4443,29.5092,190700.0
2013-12-03 13:00:00,40.9,40.91,40.77,40.8,172800.0,29.502,29.5092,29.4082,29.4299,172800.0
2013-12-03 13:30:00,40.79,40.98,40.79,40.96,214000.0,29.4227,29.5597,29.4227,29.5453,214000.0
2013-12-03 14:00:00,40.96,40.97,40.82,40.91,187900.0,29.5453,29.5525,29.4443,29.5092,187900.0
2013-12-03 14:30:00,40.9,41.09,40.89,41.07,318400.0,29.502,29.6391,29.4948,29.6246,318400.0
2013-12-03 15:00:00,41.07,41.11,41.04,41.04,272200.0,29.6246,29.6535,29.603,29.603,272200.0
2013-12-03 15:30:00,41.04,41.14,41.03,41.09,587300.0,29.603,29.6751,29.5958,29.6391,587300.0
2013-12-04 09:30:00,40.89,41.3,40.75,41.1,290400.0,29.4948,29.7905,29.3938,29.6463,290400.0
2013-12-04 10:00:00,41.12,41.52,41.11,41.51,328100.0,29.6607,29.9492,29.6535,29.942,328100.0
2013-12-04 10:30:00,41.52,41.59,41.45,41.51,202900.0,29.9492,29.9997,29.8987,29.942,202900.0
2013-12-04 11:00:00,41.51,41.58,41.47,41.51,180200.0,29.942,29.9925,29.9132,29.942,180200.0
2013-12-04 11:30:00,41.5,41.62,41.48,41.57,186200.0,29.9348,30.0214,29.9204,29.9853,186200.0
2013-12-04 12:00:00,41.57,41.6,41.34,41.35,146500.0,29.9853,30.0069,29.8194,29.8266,146500.0
2013-12-04 12:30:00,41.36,41.5,41.35,41.45,225100.0,29.8338,29.9348,29.8266,29.8987,225100.0
2013-12-04 13:00:00,41.45,41.52,41.19,41.19,165100.0,29.8987,29.9492,29.7112,29.7112,165100.0
2013-12-04 13:30:00,41.19,41.48,41.08,41.47,298600.0,29.7112,29.9204,29.6319,29.9132,298600.0
2013-12-04 14:00:00,41.47,41.74,41.47,41.73,303200.0,29.9132,30.1079,29.9132,30.1007,303200.0
2013-12-04 14:30:00,41.73,41.85,41.69,41.84,381700.0,30.1007,30.1873,30.0719,30.1801,381700.0
2013-12-04 15:00:00,41.84,41.92,41.7,41.85,666600.0,30.1801,30.2378,30.0791,30.1873,666600.0
2013-12-04 15:30:00,41.85,41.88,41.73,41.74,780500.0,30.1873,30.2089,30.1007,30.1079,780500.0
2013-12-05 09:30:00,41.7,41.7,41.37,41.5,405400.0,30.0791,30.0791,29.841,29.9348,405400.0
2013-12-05 10:00:00,41.5,41.6,41.38,41.42,279500.0,29.9348,30.0069,29.8482,29.8771,279500.0
2013-12-05 10:30:00,41.43,41.43,41.2,41.38,210200.0,29.8843,29.8843,29.7184,29.8482,210200.0
2013-12-05 11:00:00,41.38,41.39,41.24,41.24,204700.0,29.8482,29.8555,29.7473,29.7473,204700.0
2013-12-05 11:30:00,41.24,41.41,41.21,41.39,169300.0,29.7473,29.8699,29.7256,29.8555,169300.0
2013-12-05 12:00:00,41.39,41.64,41.39,41.6,337000.0,29.8555,30.0358,29.8555,30.0069,337000.0
2013-12-05 12:30:00,41.6,41.72,41.59,41.68,137100.0,30.0069,30.0935,29.9997,30.0646,137100.0
2013-12-05 13:00:00,41.68,41.69,41.46,41.52,85300.0,30.0646,30.0719,29.906,29.9492,85300.0
2013-12-05 13:30:00,41.52,41.58,41.52,41.53,114000.0,29.9492,29.9925,29.9492,29.9564,114000.0
2013-12-05 14:00:00,41.53,41.58,41.38,41.4,159800.0,29.9564,29.9925,29.8482,29.8627,159800.0
2013-12-05 14:30:00,41.4,41.48,41.32,41.37,110900.0,29.8627,29.9204,29.805,29.841,110900.0
2013-12-05 15:00:00,41.36,41.46,41.31,41.41,171800.0,29.8338,29.906,29.7978,29.8699,171800.0
2013-12-05 15:30:00,41.4,41.48,41.34,41.46,519200.0,29.8627,29.9204,29.8194,29.906,519200.0
2013-12-06 09:30:00,41.87,42.1,41.65,41.68,397600.0,30.2017,30.3676,30.043,30.0646,397600.0
2013-12-06 10:00:00,41.68,41.82,41.64,41.8,239500.0,30.0646,30.1656,30.0358,30.1512,239500.0
2013-12-06 10:30:00,41.79,41.8,41.52,41.55,185500.0,30.144,30.1512,29.9492,29.9709,185500.0
2013-12-06 11:00:00,41.55,41.64,41.53,41.61,139900.0,29.9709,30.0358,29.9564,30.0142,139900.0
2013-12-06 11:30:00,41.61,41.75,41.61,41.72,120200.0,30.0142,30.1151,30.0142,30.0935,120200.0
2013-12-06 12:00:00,41.73,41.75,41.62,41.71,99000.0,30.1007,30.1151,30.0214,30.0863,99000.0
2013-12-06 12:30:00,41.71,41.83,41.7,41.81,130400.0,30.0863,30.1728,30.0791,30.1584,130400.0
2013-12-06 13:00:00,41.82,41.87,41.78,41.8,106300.0,30.1656,30.2017,30.1368,30.1512,106300.0
2013-12-06 13:30:00,41.81,41.93,41.78,41.89,167800.0,30.1584,30.245,30.1368,30.2161,167800.0
2013-12-06 14:00:00,41.9,42.0,41.9,41.97,176900.0,30.2233,30.2955,30.2233,30.2738,176900.0
2013-12-06 14:30:00,41.97,42.0,41.92,41.98,154400.0,30.2738,30.2955,30.2378,30.281,154400.0
2013-12-06 15:00:00,41.97,41.99,41.92,41.92,237100.0,30.2738,30.2883,30.2378,30.2378,237100.0
2013-12-06 15:30:00,41.92,41.98,41.85,41.93,577600.0,30.2378,30.281,30.1873,30.245,577600.0
2013-12-09 09:30:00,41.93,42.07,41.66,41.88,400200.0,30.245,30.346,30.0502,30.2089,400200.0
2013-12-09 10:00:00,41.87,41.98,41.8,41.83,329800.0,30.2017,30.281,30.1512,30.1728,329800.0
2013-12-09 10:30:00,41.84,41.92,41.81,41.88,154300.0,30.1801,30.2378,30.1584,30.2089,154300.0
2013-12-09 11:00:00,41.88,42.1,41.87,41.99,235500.0,30.2089,30.3676,30.2017,30.2883,235500.0
2013-12-09 11:30:00,41.99,42.09,41.93,42.05,178900.0,30.2883,30.3604,30.245,30.3315,178900.0
2013-12-09 12:00:00,42.05,42.16,42.02,42.07,207300.0,30.3315,30.4109,30.3099,30.346,207300.0
2013-12-09 12:30:00,42.07,42.18,42.06,42.12,151800.0,30.346,30.4253,30.3387,30.382,151800.0
2013-12-09 13:00:00,42.12,42.32,42.12,42.28,177600.0,30.382,30.5263,30.382,30.4974,177600.0
2013-12-09 13:30:00,42.28,42.45,42.28,42.43,288600.0,30.4974,30.6201,30.4974,30.6056,288600.0
2013-12-09 14:00:00,42.43,42.48,42.38,42.47,297100.0,30.6056,30.6417,30.5696,30.6345,297100.0
2013-12-09 14:30:00,42.47,42.49,42.45,42.49,242500.0,30.6345,30.6489,30.6201,30.6489,242500.0
2013-12-09 15:00:00,42.48,42.49,42.4,42.41,292900.0,30.6417,30.6489,30.584,30.5912,292900.0
2013-12-09 15:30:00,42.41,42.5,42.41,42.47,1102600.0,30.5912,30.6561,30.5912,30.6345,1102600.0
2013-12-10 09:30:00,42.35,42.43,41.63,41.78,453400.0,30.5479,30.6056,30.0286,30.1368,453400.0
2013-12-10 10:00:00,41.81,42.32,41.78,42.29,399800.0,30.1584,30.5263,30.1368,30.5047,399800.0
2013-12-10 10:30:00,42.3,42.3,42.04,42.19,414100.0,30.5119,30.5119,30.3243,30.4325,414100.0
2013-12-10 11:00:00,42.18,42.27,42.09,42.18,323400.0,30.4253,30.4902,30.3604,30.4253,323400.0
2013-12-10 11:30:00,42.18,42.2,42.03,42.05,218500.0,30.4253,30.4397,30.3171,30.3315,218500.0
2013-12-10 12:00:00,42.05,42.26,42.03,42.22,305600.0,30.3315,30.483,30.3171,30.4542,305600.0
2013-12-10 12:30:00,42.21,42.28,42.08,42.09,274000.0,30.4469,30.4974,30.3532,30.3604,274000.0
2013-12-10 13:00:00,42.09,42.23,42.03,42.08,248000.0,30.3604,30.4614,30.3171,30.3532,248000.0
2013-12-10 13:30:00,42.09,42.3,42.09,42.29,151900.0,30.3604,30.5119,30.3604,30.5047,151900.0
2013-12-10 14:00:00,42.29,42.38,42.27,42.31,166100.0,30.5047,30.5696,30.4902,30.5191,166100.0
2013-12-10 14:30:00,42.31,42.39,42.25,42.35,167000.0,30.5191,30.5768,30.4758,30.5479,167000.0
2013-12-10 15:00:00,42.35,42.51,42.34,42.46,474900.0,30.5479,30.6633,30.5407,30.6273,474900.0
2013-12-10 15:30:00,42.46,42.51,42.33,42.36,498300.0,30.6273,30.6633,30.5335,30.5551,498300.0
2013-12-11 09:30:00,42.35,42.35,42.05,42.3,362700.0,30.5479,30.5479,30.3315,30.5119,362700.0
2013-12-11 10:00:00,42.3,42.33,41.85,41.87,468300.0,30.5119,30.5335,30.1873,30.2017,468300.0
2013-12-11 10:30:00,41.87,41.99,41.78,41.82,340500.0,30.2017,30.2883,30.1368,30.1656,340500.0
2013-12-11 11:00:00,41.82,41.92,41.78,41.82,325200.0,30.1656,30.2378,30.1368,30.1656,325200.0
2013-12-11 11:30:00,41.81,41.94,41.74,41.94,223100.0,30.1584,30.2522,30.1079,30.2522,223100.0
2013-12-11 12:00:00,41.94,41.95,41.73,41.83,167400.0,30.2522,30.2594,30.1007,30.1728,167400.0
2013-12-11 12:30:00,41.82,41.85,41.76,41.84,118100.0,30.1656,30.1873,30.1224,30.1801,118100.0
2013-12-11 13:00:00,41.84,41.88,41.78,41.8,104400.0,30.1801,30.2089,30.1368,30.1512,104400.0
2013-12-11 13:30:00,41.8,41.93,41.8,41.89,175000.0,30.1512,30.245,30.1512,30.2161,175000.0
2013-12-11 14:00:00,41.9,41.92,41.85,41.87,173500.0,30.2233,30.2378,30.1873,30.2017,173500.0
2013-12-11 14:30:00,41.86,41.92,41.81,41.91,176700.0,30.1945,30.2378,30.1584,30.2305,176700.0
2013-12-11 15:00:00,41.92,41.97,41.79,41.8,217100.0,30.2378,30.2738,30.144,30.1512,217100.0
2013-12-11 15:30:00,41.79,41.84,41.63,41.7,624100.0,30.144,30.1801,30.0286,30.0791,624100.0
2013-12-12 09:30:00,41.71,41.72,41.28,41.32,380900.0,30.0863,30.0935,29.7761,29.805,380900.0
2013-12-12 10:00:00,41.31,41.34,41.14,41.2,451500.0,29.7978,29.8194,29.6751,29.7184,451500.0
2013-12-12 10:30:00,41.21,41.22,40.97,41.0,336400.0,29.7256,29.7328,29.5525,29.5741,336400.0
2013-12-12 11:00:00,41.0,41.03,40.88,40.94,296900.0,29.5741,29.5958,29.4876,29.5309,296900.0
2013-12-12 11:30:00,40.94,41.04,40.8,40.8,335000.0,29.5309,29.603,29.4299,29.4299,335000.0
2013-12-12 12:00:00,40.8,40.87,40.56,40.62,434800.0,29.4299,29.4804,29.2568,29.3,434800.0
2013-12-12 12:30:00,40.63,40.66,40.53,40.6,307000.0,29.3073,29.3289,29.2351,29.2856,307000.0
2013-12-12 13:00:00,40.61,40.71,40.6,40.64,224900.0,29.2928,29.365,29.2856,29.3145,224900.0
2013-12-12 13:30:00,40.65,40.66,40.53,40.62,298700.0,29.3217,29.3289,29.2351,29.3,298700.0
2013-12-12 14:00:00,40.62,40.81,40.61,40.77,264100.0,29.3,29.4371,29.2928,29.4082,264100.0
2013-12-12 14:30:00,40.77,40.9,40.75,40.82,252200.0,29.4082,29.502,29.3938,29.4443,252200.0
2013-12-12 15:00:00,40.82,40.82,40.66,40.68,341500.0,29.4443,29.4443,29.3289,29.3433,341500.0
2013-12-12 15:30:00,40.69,40.7,40.49,40.59,1104700.0,29.3505,29.3578,29.2063,29.2784,1104700.0
2013-12-13 09:30:00,40.64,40.69,40.21,40.27,423100.0,29.3145,29.3505,29.0043,29.0476,423100.0
2013-12-13 10:00:00,40.26,40.49,40.26,40.43,255700.0,29.0404,29.2063,29.0404,29.163,255700.0
2013-12-13 10:30:00,40.44,40.47,40.26,40.35,506100.0,29.1702,29.1918,29.0404,29.1053,506100.0
2013-12-13 11:00:00,40.36,40.57,40.32,40.4,266400.0,29.1125,29.264,29.0837,29.1414,266400.0
2013-12-13 11:30:00,40.39,40.43,40.28,40.34,335300.0,29.1341,29.163,29.0548,29.0981,335300.0
2013-12-13 12:00:00,40.35,40.37,40.25,40.36,178100.0,29.1053,29.1197,29.0332,29.1125,178100.0
2013-12-13 12:30:00,40.36,40.41,40.26,40.27,157900.0,29.1125,29.1486,29.0404,29.0476,157900.0
2013-12-13 13:00:00,40.27,40.33,40.26,40.31,127100.0,29.0476,29.0909,29.0404,29.0764,127100.0
2013-12-13 13:30:00,40.32,40.44,40.27,40.3,211100.0,29.0837,29.1702,29.0476,29.0692,211100.0
2013-12-13 14:00:00,40.3,40.3,40.15,40.22,275600.0,29.0692,29.0692,28.961,29.0115,275600.0
2013-12-13 14:30:00,40.22,40.3,40.19,40.3,259200.0,29.0115,29.0692,28.9899,29.0692,259200.0
2013-12-13 15:00:00,40.3,40.43,40.29,40.41,297500.0,29.0692,29.163,29.062,29.1486,297500.0
2013-12-13 15:30:00,40.41,40.41,40.27,40.34,680600.0,29.1486,29.1486,29.0476,29.0981,680600.0
2013-12-16 09:30:00,40.44,40.95,40.35,40.94,586300.0,29.1702,29.5381,29.1053,29.5309,586300.0
2013-12-16 10:00:00,40.94,40.98,40.72,40.74,411300.0,29.5309,29.5597,29.3722,29.3866,411300.0
2013-12-16 10:30:00,40.75,40.79,40.66,40.76,248100.0,29.3938,29.4227,29.3289,29.401,248100.0
2013-12-16 11:00:00,40.74,41.33,40.74,41.21,917600.0,29.3866,29.8122,29.3866,29.7256,917600.0
2013-12-16 11:30:00,41.21,41.38,41.04,41.09,413200.0,29.7256,29.8482,29.603,29.6391,413200.0
2013-12-16 12:00:00,41.09,41.09,40.84,40.85,219600.0,29.6391,29.6391,29.4587,29.4659,219600.0
2013-12-16 12:30:00,40.85,40.85,40.7,40.76,258000.0,29.4659,29.4659,29.3578,29.401,258000.0
2013-12-16 13:00:00,40.75,40.76,40.63,40.7,206600.0,29.3938,29.401,29.3073,29.3578,206600.0
2013-12-16 13:30:00,40.7,40.77,40.64,40.71,149600.0,29.3578,29.4082,29.3145,29.365,149600.0
2013-12-16 14:00:00,40.72,40.85,40.68,40.73,174700.0,29.3722,29.4659,29.3433,29.3794,174700.0
2013-12-16 14:30:00,40.73,40.74,40.65,40.71,177700.0,29.3794,29.3866,29.3217,29.365,177700.0
2013-12-16 15:00:00,40.71,40.8,40.67,40.72,202100.0,29.365,29.4299,29.3361,29.3722,202100.0
2013-12-16 15:30:00,40.72,40.76,40.66,40.67,920400.0,29.3722,29.401,29.3289,29.3361,920400.0
2013-12-17 09:30:00,40.75,41.01,40.72,41.0,417700.0,29.3938,29.5814,29.3722,29.5741,417700.0
2013-12-17 10:00:00,40.99,41.06,40.89,40.91,303700.0,29.5669,29.6174,29.4948,29.5092,303700.0
2013-12-17 10:30:00,40.9,41.0,40.79,40.88,438500.0,29.502,29.5741,29.4227,29.4876,438500.0
2013-12-17 11:00:00,40.87,41.0,40.82,40.93,182200.0,29.4804,29.5741,29.4443,29.5237,182200.0
2013-12-17 11:30:00,40.93,41.23,40.92,41.23,289500.0,29.5237,29.7401,29.5164,29.7401,289500.0
2013-12-17 12:00:00,41.24,41.35,41.18,41.33,207100.0,29.7473,29.8266,29.704,29.8122,207100.0
2013-12-17 12:30:00,41.32,41.57,41.32,41.43,562900.0,29.805,29.9853,29.805,29.8843,562900.0
2013-12-17 13:00:00,41.44,41.48,41.27,41.38,260100.0,29.8915,29.9204,29.7689,29.8482,260100.0
2013-12-17 13:30:00,41.38,41.43,41.3,41.43,330400.0,29.8482,29.8843,29.7905,29.8843,330400.0
2013-12-17 14:00:00,41.43,41.54,41.43,41.44,596000.0,29.8843,29.9637,29.8843,29.8915,596000.0
2013-12-17 14:30:00,41.44,41.47,41.33,41.47,276600.0,29.8915,29.9132,29.8122,29.9132,276600.0
2013-12-17 15:00:00,41.47,41.61,41.43,41.51,407300.0,29.9132,30.0142,29.8843,29.942,407300.0
2013-12-17 15:30:00,41.52,41.57,41.42,41.47,973300.0,29.9492,29.9853,29.8771,29.9132,973300.0
2013-12-18 09:30:00,41.67,41.9,41.44,41.81,423700.0,30.0574,30.2233,29.8915,30.1584,423700.0
2013-12-18 10:00:00,41.81,41.92,41.67,41.79,278700.0,30.1584,30.2378,30.0574,30.144,278700.0
2013-12-18 10:30:00,41.79,41.86,41.67,41.82,517000.0,30.144,30.1945,30.0574,30.1656,517000.0
2013-12-18 11:00:00,41.81,41.88,41.74,41.84,254500.0,30.1584,30.2089,30.1079,30.1801,254500.0
2013-12-18 11:30:00,41.85,41.95,41.52,41.53,350000.0,30.1873,30.2594,29.9492,29.9564,350000.0
2013-12-18 12:00:00,41.54,41.9,41.54,41.86,225100.0,29.9637,30.2233,29.9637,30.1945,225100.0
2013-12-18 12:30:00,41.85,41.93,41.81,41.82,261700.0,30.1873,30.245,30.1584,30.1656,261700.0
2013-12-18 13:00:00,41.82,41.86,41.74,41.86,278400.0,30.1656,30.1945,30.1079,30.1945,278400.0
2013-12-18 13:30:00,41.85,42.12,41.78,41.99,350700.0,30.1873,30.382,30.1368,30.2883,350700.0
2013-12-18 14:00:00,41.98,42.42,41.53,42.35,894200.0,30.281,30.5984,29.9564,30.5479,894200.0
2013-12-18 14:30:00,42.34,42.63,42.32,42.61,547800.0,30.5407,30.7499,30.5263,30.7355,547800.0
2013-12-18 15:00:00,42.62,42.9,42.52,42.84,728900.0,30.7427,30.9447,30.6706,30.9014,728900.0
2013-12-18 15:30:00,42.84,43.16,42.82,43.15,2115700.0,30.9014,31.1322,30.887,31.125,2115700.0
2013-12-19 09:30:00,43.02,43.09,42.77,42.94,473700.0,31.0312,31.0817,30.8509,30.9735,473700.0
2013-12-19 10:00:00,42.93,43.13,42.91,43.1,443100.0,30.9663,31.1106,30.9519,31.0889,443100.0
2013-12-19 10:30:00,43.11,43.39,43.11,43.36,377800.0,31.0961,31.2981,31.0961,31.2765,377800.0
2013-12-19 11:00:00,43.36,43.38,43.26,43.37,519400.0,31.2765,31.2909,31.2043,31.2837,519400.0
2013-12-19 11:30:00,43.37,43.69,43.37,43.67,546100.0,31.2837,31.5145,31.2837,31.5001,546100.0
2013-12-19 12:00:00,43.67,43.76,43.55,43.74,585600.0,31.5001,31.565,31.4135,31.5506,585600.0
2013-12-19 12:30:00,43.74,43.79,43.71,43.75,292900.0,31.5506,31.5866,31.5289,31.5578,292900.0
2013-12-19 13:00:00,43.74,43.8,43.67,43.72,409300.0,31.5506,31.5938,31.5001,31.5361,409300.0
2013-12-19 13:30:00,43.73,43.75,43.61,43.71,340400.0,31.5434,31.5578,31.4568,31.5289,340400.0
2013-12-19 14:00:00,43.71,43.78,43.56,43.62,297000.0,31.5289,31.5794,31.4207,31.464,297000.0
2013-12-19 14:30:00,43.61,43.7,43.58,43.61,257500.0,31.4568,31.5217,31.4352,31.4568,257500.0
2013-12-19 15:00:00,43.6,43.76,43.59,43.72,345400.0,31.4496,31.565,31.4424,31.5361,345400.0
2013-12-19 15:30:00,43.72,43.83,43.67,43.78,1273600.0,31.5361,31.6155,31.5001,31.5794,1273600.0
2013-12-20 09:30:00,43.72,43.84,43.53,43.76,992700.0,31.5361,31.6227,31.3991,31.565,992700.0
2013-12-20 10:00:00,43.76,43.76,43.19,43.32,434700.0,31.565,31.565,31.1538,31.2476,434700.0
2013-12-20 10:30:00,43.32,43.7,43.32,43.58,355600.0,31.2476,31.5217,31.2476,31.4352,355600.0
2013-12-20 11:00:00,43.59,43.8,43.59,43.7,371100.0,31.4424,31.5938,31.4424,31.5217,371100.0
2013-12-20 11:30:00,43.7,43.88,43.7,43.85,339700.0,31.5217,31.6516,31.5217,31.6299,339700.0
2013-12-20 12:00:00,43.84,43.93,43.8,43.92,235600.0,31.6227,31.6876,31.5938,31.6804,235600.0
2013-12-20 12:30:00,43.92,43.94,43.86,43.91,168300.0,31.6804,31.6948,31.6371,31.6732,168300.0
2013-12-20 13:00:00,43.91,43.93,43.81,43.86,176800.0,31.6732,31.6876,31.6011,31.6371,176800.0
2013-12-20 13:30:00,43.85,43.9,43.71,43.77,271600.0,31.6299,31.666,31.5289,31.5722,271600.0
2013-12-20 14:00:00,43.78,43.88,43.76,43.87,221500.0,31.5794,31.6516,31.565,31.6443,221500.0
2013-12-20 14:30:00,43.87,43.91,43.64,43.65,389300.0,31.6443,31.6732,31.4784,31.4856,389300.0
2013-12-20 15:00:00,43.65,43.67,43.46,43.51,462300.0,31.4856,31.5001,31.3486,31.3847,462300.0
2013-12-20 15:30:00,43.51,43.54,43.3,43.38,1615100.0,31.3847,31.4063,31.2332,31.2909,1615100.0
2013-12-23 09:30:00,43.5,43.76,43.12,43.14,295100.0,31.3774,31.565,31.1033,31.1178,295100.0
2013-12-23 10:00:00,43.13,43.4,43.05,43.3,342200.0,31.1106,31.3053,31.0529,31.2332,342200.0
2013-12-23 10:30:00,43.3,43.37,43.15,43.17,216700.0,31.2332,31.2837,31.125,31.1394,216700.0
2013-12-23 11:00:00,43.16,43.22,42.97,43.16,222900.0,31.1322,31.1755,30.9951,31.1322,222900.0
2013-12-23 11:30:00,43.16,43.31,43.15,43.16,161100.0,31.1322,31.2404,31.125,31.1322,161100.0
2013-12-23 12:00:00,43.15,43.22,43.05,43.1,252100.0,31.125,31.1755,31.0529,31.0889,252100.0
2013-12-23 12:30:00,43.1,43.1,42.88,42.93,378800.0,31.0889,31.0889,30.9302,30.9663,378800.0
2013-12-23 13:00:00,42.93,43.02,42.86,43.01,303300.0,30.9663,31.0312,30.9158,31.024,303300.0
2013-12-23 13:30:00,43.02,43.09,42.97,43.05,195300.0,31.0312,31.0817,30.9951,31.0529,195300.0
2013-12-23 14:00:00,43.04,43.16,43.03,43.13,163700.0,31.0456,31.1322,31.0384,31.1106,163700.0
2013-12-23 14:30:00,43.13,43.16,43.07,43.08,190200.0,31.1106,31.1322,31.0673,31.0745,190200.0
2013-12-23 15:00:00,43.08,43.11,42.97,43.07,256100.0,31.0745,31.0961,30.9951,31.0673,256100.0
2013-12-23 15:30:00,43.07,43.11,42.97,43.04,754900.0,31.0673,31.0961,30.9951,31.0456,754900.0
2013-12-24 09:30:00,43.16,43.31,43.07,43.3,223100.0,31.1322,31.2404,31.0673,31.2332,223100.0
2013-12-24 10:00:00,43.3,43.43,43.25,43.37,156200.0,31.2332,31.327,31.1971,31.2837,156200.0
2013-12-24 10:30:00,43.36,43.39,43.28,43.32,90600.0,31.2765,31.2981,31.2188,31.2476,90600.0
2013-12-24 11:00:00,43.33,43.49,43.32,43.43,131700.0,31.2548,31.3702,31.2476,31.327,131700.0
2013-12-24 11:30:00,43.43,43.46,43.32,43.36,121500.0,31.327,31.3486,31.2476,31.2765,121500.0
2013-12-24 12:00:00,43.37,43.39,43.31,43.32,119900.0,31.2837,31.2981,31.2404,31.2476,119900.0
2013-12-24 12:30:00,43.31,43.32,43.21,43.26,233200.0,31.2404,31.2476,31.1683,31.2043,233200.0
2013-12-26 09:30:00,43.32,43.64,43.32,43.48,216600.0,31.2476,31.4784,31.2476,31.363,216600.0
2013-12-26 10:00:00,43.49,43.54,43.24,43.26,221200.0,31.3702,31.4063,31.1899,31.2043,221200.0
2013-12-26 10:30:00,43.26,43.47,43.25,43.39,141400.0,31.2043,31.3558,31.1971,31.2981,141400.0
2013-12-26 11:00:00,43.39,43.41,43.33,43.38,104100.0,31.2981,31.3125,31.2548,31.2909,104100.0
2013-12-26 11:30:00,43.38,43.41,43.33,43.39,81900.0,31.2909,31.3125,31.2548,31.2981,81900.0
2013-12-26 12:00:00,43.4,43.48,43.39,43.48,80000.0,31.3053,31.363,31.2981,31.363,80000.0
2013-12-26 12:30:00,43.48,43.49,43.43,43.44,78700.0,31.363,31.3702,31.327,31.3342,78700.0
2013-12-26 13:00:00,43.44,43.61,43.44,43.58,108900.0,31.3342,31.4568,31.3342,31.4352,108900.0
2013-12-26 13:30:00,43.59,43.71,43.58,43.69,149900.0,31.4424,31.5289,31.4352,31.5145,149900.0
2013-12-26 14:00:00,43.7,43.8,43.66,43.8,156500.0,31.5217,31.5938,31.4929,31.5938,156500.0
2013-12-26 14:30:00,43.79,43.8,43.7,43.72,120300.0,31.5866,31.5938,31.5217,31.5361,120300.0
2013-12-26 15:00:00,43.71,43.73,43.63,43.66,164700.0,31.5289,31.5434,31.4712,31.4929,164700.0
2013-12-26 15:30:00,43.67,43.7,43.6,43.66,500200.0,31.5001,31.5217,31.4496,31.4929,500200.0
2013-12-27 09:30:00,43.66,43.79,43.51,43.76,218100.0,31.4929,31.5866,31.3847,31.565,218100.0
2013-12-27 10:00:00,43.75,43.96,43.72,43.74,467000.0,31.5578,31.7093,31.5361,31.5506,467000.0
2013-12-27 10:30:00,43.74,43.75,43.52,43.66,132500.0,31.5506,31.5578,31.3919,31.4929,132500.0
2013-12-27 11:00:00,43.67,43.74,43.61,43.73,135000.0,31.5001,31.5506,31.4568,31.5434,135000.0
2013-12-27 11:30:00,43.74,43.83,43.71,43.72,138500.0,31.5506,31.6155,31.5289,31.5361,138500.0
2013-12-27 12:00:00,43.72,43.73,43.62,43.65,96500.0,31.5361,31.5434,31.464,31.4856,96500.0
2013-12-27 12:30:00,43.66,43.69,43.57,43.61,101600.0,31.4929,31.5145,31.4279,31.4568,101600.0
2013-12-27 13:00:00,43.62,43.68,43.58,43.65,107500.0,31.464,31.5073,31.4352,31.4856,107500.0
2013-12-27 13:30:00,43.64,43.69,43.6,43.69,83100.0,31.4784,31.5145,31.4496,31.5145,83100.0
2013-12-27 14:00:00,43.68,43.78,43.65,43.77,123300.0,31.5073,31.5794,31.4856,31.5722,123300.0
2013-12-27 14:30:00,43.76,43.79,43.7,43.71,83700.0,31.565,31.5866,31.5217,31.5289,83700.0
2013-12-27 15:00:00,43.71,43.8,43.71,43.8,146100.0,31.5289,31.5938,31.5289,31.5938,146100.0
2013-12-27 15:30:00,43.8,43.84,43.74,43.74,393900.0,31.5938,31.6227,31.5506,31.5506,393900.0
2013-12-30 09:30:00,43.9,43.99,43.7,43.76,266300.0,31.666,31.7309,31.5217,31.565,266300.0
2013-12-30 10:00:00,43.76,43.85,43.71,43.71,153500.0,31.565,31.6299,31.5289,31.5289,153500.0
2013-12-30 10:30:00,43.72,43.81,43.65,43.68,209800.0,31.5361,31.6011,31.4856,31.5073,209800.0
2013-12-30 11:00:00,43.67,43.72,43.63,43.64,147300.0,31.5001,31.5361,31.4712,31.4784,147300.0
2013-12-30 11:30:00,43.65,43.66,43.44,43.46,118500.0,31.4856,31.4929,31.3342,31.3486,118500.0
2013-12-30 12:00:00,43.45,43.59,43.44,43.49,130200.0,31.3414,31.4424,31.3342,31.3702,130200.0
2013-12-30 12:30:00,43.49,43.57,43.47,43.52,82100.0,31.3702,31.4279,31.3558,31.3919,82100.0
2013-12-30 13:00:00,43.52,43.52,43.43,43.44,76500.0,31.3919,31.3919,31.327,31.3342,76500.0
2013-12-30 13:30:00,43.45,43.54,43.45,43.54,71700.0,31.3414,31.4063,31.3414,31.4063,71700.0
2013-12-30 14:00:00,43.54,43.65,43.53,43.58,117200.0,31.4063,31.4856,31.3991,31.4352,117200.0
2013-12-30 14:30:00,43.58,43.69,43.56,43.69,98600.0,31.4352,31.5145,31.4207,31.5145,98600.0
2013-12-30 15:00:00,43.69,43.72,43.63,43.65,107000.0,31.5145,31.5361,31.4712,31.4856,107000.0
2013-12-30 15:30:00,43.65,43.7,43.61,43.69,437100.0,31.4856,31.5217,31.4568,31.5145,437100.0
2013-12-31 09:30:00,43.77,43.91,43.54,43.65,140500.0,31.5722,31.6732,31.4063,31.4856,140500.0
2013-12-31 10:00:00,43.65,43.77,43.52,43.63,186100.0,31.4856,31.5722,31.3919,31.4712,186100.0
2013-12-31 10:30:00,43.63,43.67,43.54,43.59,109400.0,31.4712,31.5001,31.4063,31.4424,109400.0
2013-12-31 11:00:00,43.59,43.7,43.59,43.63,124100.0,31.4424,31.5217,31.4424,31.4712,124100.0
2013-12-31 11:30:00,43.63,43.64,43.56,43.61,98800.0,31.4712,31.4784,31.4207,31.4568,98800.0
2013-12-31 12:00:00,43.62,43.64,43.55,43.6,56100.0,31.464,31.4784,31.4135,31.4496,56100.0
2013-12-31 12:30:00,43.61,43.63,43.49,43.52,101100.0,31.4568,31.4712,31.3702,31.3919,101100.0
2013-12-31 13:00:00,43.53,43.53,43.43,43.44,96100.0,31.3991,31.3991,31.327,31.3342,96100.0
2013-12-31 13:30:00,43.44,43.45,43.39,43.41,85500.0,31.3342,31.3414,31.2981,31.3125,85500.0
2013-12-31 14:00:00,43.41,43.43,43.38,43.4,89800.0,31.3125,31.327,31.2909,31.3053,89800.0
2013-12-31 14:30:00,43.4,43.43,43.28,43.32,137200.0,31.3053,31.327,31.2188,31.2476,137200.0
2013-12-31 15:00:00,43.32,43.34,43.24,43.26,238100.0,31.2476,31.262,31.1899,31.2043,238100.0
2013-12-31 15:30:00,43.26,43.46,43.25,43.41,509800.0,31.2043,31.3486,31.1971,31.3125,509800.0
2014-01-02 09:30:00,43.22,43.28,43.05,43.18,273300.0,31.1755,31.2188,31.0529,31.1466,273300.0
2014-01-02 10:00:00,43.19,43.25,43.06,43.18,187500.0,31.1538,31.1971,31.0601,31.1466,187500.0
2014-01-02 10:30:00,43.18,43.18,43.08,43.15,202500.0,31.1466,31.1466,31.0745,31.125,202500.0
2014-01-02 11:00:00,43.15,43.27,43.05,43.25,199700.0,31.125,31.2115,31.0529,31.1971,199700.0
2014-01-02 11:30:00,43.24,43.29,43.0,43.1,233600.0,31.1899,31.226,31.0168,31.0889,233600.0
2014-01-02 12:00:00,43.11,43.21,43.07,43.13,195100.0,31.0961,31.1683,31.0673,31.1106,195100.0
2014-01-02 12:30:00,43.14,43.15,43.03,43.09,127000.0,31.1178,31.125,31.0384,31.0817,127000.0
2014-01-02 13:00:00,43.09,43.12,43.0,43.01,170400.0,31.0817,31.1033,31.0168,31.024,170400.0
2014-01-02 13:30:00,43.01,43.05,42.95,43.0,189100.0,31.024,31.0529,30.9807,31.0168,189100.0
2014-01-02 14:00:00,43.0,43.01,42.78,42.88,218600.0,31.0168,31.024,30.8581,30.9302,218600.0
2014-01-02 14:30:00,42.89,42.97,42.89,42.92,137100.0,30.9374,30.9951,30.9374,30.9591,137100.0
2014-01-02 15:00:00,42.93,43.05,42.89,43.01,187300.0,30.9663,31.0529,30.9374,31.024,187300.0
2014-01-02 15:30:00,43.0,43.07,42.94,43.0,488100.0,31.0168,31.0673,30.9735,31.0168,488100.0
2014-01-03 09:30:00,43.1,43.19,42.91,43.16,181500.0,31.0889,31.1538,30.9519,31.1322,181500.0
2014-01-03 10:00:00,43.16,43.27,43.13,43.17,168300.0,31.1322,31.2115,31.1106,31.1394,168300.0
2014-01-03 10:30:00,43.17,43.22,43.02,43.07,157300.0,31.1394,31.1755,31.0312,31.0673,157300.0
2014-01-03 11:00:00,43.08,43.12,42.88,42.91,167200.0,31.0745,31.1033,30.9302,30.9519,167200.0
2014-01-03 11:30:00,42.91,43.06,42.89,43.01,141100.0,30.9519,31.0601,30.9374,31.024,141100.0
2014-01-03 12:00:00,43.01,43.06,42.98,43.05,135500.0,31.024,31.0601,31.0024,31.0529,135500.0
2014-01-03 12:30:00,43.05,43.08,43.0,43.01,80900.0,31.0529,31.0745,31.0168,31.024,80900.0
2014-01-03 13:00:00,43.01,43.08,43.01,43.05,83900.0,31.024,31.0745,31.024,31.0529,83900.0
2014-01-03 13:30:00,43.06,43.22,43.0,43.22,184400.0,31.0601,31.1755,31.0168,31.1755,184400.0
2014-01-03 14:00:00,43.22,43.26,43.19,43.21,135300.0,31.1755,31.2043,31.1538,31.1683,135300.0
2014-01-03 14:30:00,43.21,43.34,43.16,43.29,124300.0,31.1683,31.262,31.1322,31.226,124300.0
2014-01-03 15:00:00,43.3,43.38,43.26,43.28,216000.0,31.2332,31.2909,31.2043,31.2188,216000.0
2014-01-03 15:30:00,43.28,43.35,43.16,43.18,471100.0,31.2188,31.2693,31.1322,31.1466,471100.0
2014-01-06 09:30:00,43.42,43.58,43.22,43.22,307400.0,31.3197,31.4352,31.1755,31.1755,307400.0
2014-01-06 10:00:00,43.22,43.39,43.15,43.39,273500.0,31.1755,31.2981,31.125,31.2981,273500.0
2014-01-06 10:30:00,43.39,43.55,43.36,43.42,400300.0,31.2981,31.4135,31.2765,31.3197,400300.0
2014-01-06 11:00:00,43.41,43.42,43.26,43.35,240300.0,31.3125,31.3197,31.2043,31.2693,240300.0
2014-01-06 11:30:00,43.35,43.38,43.19,43.25,244700.0,31.2693,31.2909,31.1538,31.1971,244700.0
2014-01-06 12:00:00,43.26,43.26,43.15,43.16,203300.0,31.2043,31.2043,31.125,31.1322,203300.0
2014-01-06 12:30:00,43.16,43.29,43.12,43.26,160300.0,31.1322,31.226,31.1033,31.2043,160300.0
2014-01-06 13:00:00,43.26,43.27,43.2,43.23,132600.0,31.2043,31.2115,31.1611,31.1827,132600.0
2014-01-06 13:30:00,43.22,43.44,43.22,43.43,222600.0,31.1755,31.3342,31.1755,31.327,222600.0
2014-01-06 14:00:00,43.43,43.48,43.38,43.38,216300.0,31.327,31.363,31.2909,31.2909,216300.0
2014-01-06 14:30:00,43.39,43.44,43.3,43.34,258600.0,31.2981,31.3342,31.2332,31.262,258600.0
2014-01-06 15:00:00,43.34,43.36,43.26,43.33,296300.0,31.262,31.2765,31.2043,31.2548,296300.0
2014-01-06 15:30:00,43.32,43.34,43.27,43.29,647000.0,31.2476,31.262,31.2115,31.226,647000.0
2014-01-07 09:30:00,43.37,43.37,42.61,42.87,503600.0,31.2837,31.2837,30.7355,30.923,503600.0
2014-01-07 10:00:00,42.88,42.93,42.61,42.64,420500.0,30.9302,30.9663,30.7355,30.7571,420500.0
2014-01-07 10:30:00,42.65,42.68,42.42,42.43,515300.0,30.7643,30.786,30.5984,30.6056,515300.0
2014-01-07 11:00:00,42.42,42.83,42.41,42.76,329200.0,30.5984,30.8942,30.5912,30.8437,329200.0
2014-01-07 11:30:00,42.77,42.9,42.77,42.88,211500.0,30.8509,30.9447,30.8509,30.9302,211500.0
2014-01-07 12:00:00,42.87,42.91,42.82,42.84,153500.0,30.923,30.9519,30.887,30.9014,153500.0
2014-01-07 12:30:00,42.84,42.9,42.81,42.86,194900.0,30.9014,30.9447,30.8797,30.9158,194900.0
2014-01-07 13:00:00,42.86,42.89,42.81,42.85,237700.0,30.9158,30.9374,30.8797,30.9086,237700.0
2014-01-07 13:30:00,42.85,42.88,42.8,42.82,194100.0,30.9086,30.9302,30.8725,30.887,194100.0
2014-01-07 14:00:00,42.82,42.92,42.78,42.91,315100.0,30.887,30.9591,30.8581,30.9519,315100.0
2014-01-07 14:30:00,42.91,42.94,42.84,42.93,216200.0,30.9519,30.9735,30.9014,30.9663,216200.0
2014-01-07 15:00:00,42.92,42.95,42.85,42.88,300700.0,30.9591,30.9807,30.9086,30.9302,300700.0
2014-01-07 15:30:00,42.88,42.94,42.83,42.85,809700.0,30.9302,30.9735,30.8942,30.9086,809700.0
2014-01-08 09:30:00,42.76,42.87,42.65,42.68,263100.0,30.8437,30.923,30.7643,30.786,263100.0
2014-01-08 10:00:00,42.68,42.73,42.46,42.66,216400.0,30.786,30.822,30.6273,30.7715,216400.0
2014-01-08 10:30:00,42.65,42.68,42.44,42.49,178700.0,30.7643,30.786,30.6128,30.6489,178700.0
2014-01-08 11:00:00,42.48,42.52,42.39,42.52,154800.0,30.6417,30.6706,30.5768,30.6706,154800.0
2014-01-08 11:30:00,42.52,42.56,42.48,42.5,178500.0,30.6706,30.6994,30.6417,30.6561,178500.0
2014-01-08 12:00:00,42.51,42.52,42.48,42.49,107500.0,30.6633,30.6706,30.6417,30.6489,107500.0
2014-01-08 12:30:00,42.5,42.52,42.42,42.44,154700.0,30.6561,30.6706,30.5984,30.6128,154700.0
2014-01-08 13:00:00,42.45,42.49,42.24,42.31,263400.0,30.6201,30.6489,30.4686,30.5191,263400.0
2014-01-08 13:30:00,42.31,42.34,42.27,42.32,225800.0,30.5191,30.5407,30.4902,30.5263,225800.0
2014-01-08 14:00:00,42.31,42.36,42.21,42.31,375400.0,30.5191,30.5551,30.4469,30.5191,375400.0
2014-01-08 14:30:00,42.31,42.38,42.29,42.34,259000.0,30.5191,30.5696,30.5047,30.5407,259000.0
2014-01-08 15:00:00,42.33,42.35,42.23,42.26,330100.0,30.5335,30.5479,30.4614,30.483,330100.0
2014-01-08 15:30:00,42.26,42.41,42.25,42.36,845300.0,30.483,30.5912,30.4758,30.5551,845300.0
2014-01-09 09:30:00,42.48,42.56,42.26,42.39,381700.0,30.6417,30.6994,30.483,30.5768,381700.0
2014-01-09 10:00:00,42.39,42.48,41.83,41.83,769000.0,30.5768,30.6417,30.1728,30.1728,769000.0
2014-01-09 10:30:00,41.84,41.99,41.79,41.89,402000.0,30.1801,30.2883,30.144,30.2161,402000.0
2014-01-09 11:00:00,41.88,41.88,41.66,41.8,300100.0,30.2089,30.2089,30.0502,30.1512,300100.0
2014-01-09 11:30:00,41.8,41.97,41.77,41.92,293700.0,30.1512,30.2738,30.1296,30.2378,293700.0
2014-01-09 12:00:00,41.92,41.99,41.89,41.98,188200.0,30.2378,30.2883,30.2161,30.281,188200.0
2014-01-09 12:30:00,41.98,42.2,41.98,42.19,209400.0,30.281,30.4397,30.281,30.4325,209400.0
2014-01-09 13:00:00,42.2,42.21,42.11,42.12,265600.0,30.4397,30.4469,30.3748,30.382,265600.0
2014-01-09 13:30:00,42.12,42.14,42.03,42.06,182600.0,30.382,30.3965,30.3171,30.3387,182600.0
2014-01-09 14:00:00,42.06,42.06,42.01,42.03,186100.0,30.3387,30.3387,30.3027,30.3171,186100.0
2014-01-09 14:30:00,42.02,42.15,42.01,42.13,152800.0,30.3099,30.4037,30.3027,30.3892,152800.0
2014-01-09 15:00:00,42.14,42.21,42.13,42.16,247200.0,30.3965,30.4469,30.3892,30.4109,247200.0
2014-01-09 15:30:00,42.16,42.24,42.13,42.17,668800.0,30.4109,30.4686,30.3892,30.4181,668800.0
2014-01-10 09:30:00,42.41,42.56,42.31,42.38,373300.0,30.5912,30.6994,30.5191,30.5696,373300.0
2014-01-10 10:00:00,42.38,42.38,42.21,42.3,286100.0,30.5696,30.5696,30.4469,30.5119,286100.0
2014-01-10 10:30:00,42.3,42.31,42.13,42.23,250200.0,30.5119,30.5191,30.3892,30.4614,250200.0
2014-01-10 11:00:00,42.24,42.38,42.24,42.33,216100.0,30.4686,30.5696,30.4686,30.5335,216100.0
2014-01-10 11:30:00,42.32,42.34,42.02,42.04,216000.0,30.5263,30.5407,30.3099,30.3243,216000.0
2014-01-10 12:00:00,42.03,42.19,42.02,42.07,206500.0,30.3171,30.4325,30.3099,30.346,206500.0
2014-01-10 12:30:00,42.07,42.2,42.02,42.13,205200.0,30.346,30.4397,30.3099,30.3892,205200.0
2014-01-10 13:00:00,42.13,42.13,42.07,42.07,250400.0,30.3892,30.3892,30.346,30.346,250400.0
2014-01-10 13:30:00,42.07,42.13,42.04,42.04,202400.0,30.346,30.3892,30.3243,30.3243,202400.0
2014-01-10 14:00:00,42.05,42.06,41.96,41.98,208400.0,30.3315,30.3387,30.2666,30.281,208400.0
2014-01-10 14:30:00,41.98,42.01,41.95,42.0,219000.0,30.281,30.3027,30.2594,30.2955,219000.0
2014-01-10 15:00:00,42.0,42.01,41.93,41.94,788000.0,30.2955,30.3027,30.245,30.2522,788000.0
2014-01-10 15:30:00,41.95,42.02,41.94,41.98,947100.0,30.2594,30.3099,30.2522,30.281,947100.0
2014-01-13 09:30:00,42.01,42.1,41.66,41.73,425900.0,30.3027,30.3676,30.0502,30.1007,425900.0
2014-01-13 10:00:00,41.72,41.73,41.5,41.52,643300.0,30.0935,30.1007,29.9348,29.9492,643300.0
2014-01-13 10:30:00,41.52,41.69,41.44,41.61,428900.0,29.9492,30.0719,29.8915,30.0142,428900.0
2014-01-13 11:00:00,41.61,41.68,41.46,41.53,381700.0,30.0142,30.0646,29.906,29.9564,381700.0
2014-01-13 11:30:00,41.53,41.87,41.49,41.83,355400.0,29.9564,30.2017,29.9276,30.1728,355400.0
2014-01-13 12:00:00,41.84,41.91,41.76,41.79,293200.0,30.1801,30.2305,30.1224,30.144,293200.0
2014-01-13 12:30:00,41.79,41.79,41.63,41.66,314800.0,30.144,30.144,30.0286,30.0502,314800.0
2014-01-13 13:00:00,41.66,41.7,41.58,41.64,161100.0,30.0502,30.0791,29.9925,30.0358,161100.0
2014-01-13 13:30:00,41.64,41.75,41.6,41.72,214800.0,30.0358,30.1151,30.0069,30.0935,214800.0
2014-01-13 14:00:00,41.73,41.75,41.65,41.71,240200.0,30.1007,30.1151,30.043,30.0863,240200.0
2014-01-13 14:30:00,41.7,41.71,41.55,41.55,334800.0,30.0791,30.0863,29.9709,29.9709,334800.0
2014-01-13 15:00:00,41.54,41.64,41.44,41.59,454000.0,29.9637,30.0358,29.8915,29.9997,454000.0
2014-01-13 15:30:00,41.58,41.61,41.49,41.53,1170900.0,29.9925,30.0142,29.9276,29.9564,1170900.0
2014-01-14 09:30:00,41.73,42.03,41.73,42.03,469500.0,30.1007,30.3171,30.1007,30.3171,469500.0
2014-01-14 10:00:00,42.03,42.22,41.99,42.01,448400.0,30.3171,30.4542,30.2883,30.3027,448400.0
2014-01-14 10:30:00,42.01,42.13,41.98,41.98,303600.0,30.3027,30.3892,30.281,30.281,303600.0
2014-01-14 11:00:00,41.99,42.18,41.97,42.18,411400.0,30.2883,30.4253,30.2738,30.4253,411400.0
2014-01-14 11:30:00,42.18,42.29,42.15,42.24,251200.0,30.4253,30.5047,30.4037,30.4686,251200.0
2014-01-14 12:00:00,42.24,42.39,42.22,42.34,331100.0,30.4686,30.5768,30.4542,30.5407,331100.0
2014-01-14 12:30:00,42.35,42.38,42.25,42.31,232800.0,30.5479,30.5696,30.4758,30.5191,232800.0
2014-01-14 13:00:00,42.31,42.35,42.25,42.29,184100.0,30.5191,30.5479,30.4758,30.5047,184100.0
2014-01-14 13:30:00,42.29,42.29,41.57,42.09,1338900.0,30.5047,30.5047,29.9853,30.3604,1338900.0
2014-01-14 14:00:00,42.1,42.26,42.09,42.26,186700.0,30.3676,30.483,30.3604,30.483,186700.0
2014-01-14 14:30:00,42.26,42.27,42.18,42.19,220700.0,30.483,30.4902,30.4253,30.4325,220700.0
2014-01-14 15:00:00,42.19,42.3,42.17,42.3,293100.0,30.4325,30.5119,30.4181,30.5119,293100.0
2014-01-14 15:30:00,42.3,42.35,42.24,42.33,846900.0,30.5119,30.5479,30.4686,30.5335,846900.0
2014-01-15 09:30:00,42.43,42.82,42.3,42.65,346200.0,30.6056,30.887,30.5119,30.7643,346200.0
2014-01-15 10:00:00,42.65,42.73,42.62,42.63,316100.0,30.7643,30.822,30.7427,30.7499,316100.0
2014-01-15 10:30:00,42.64,42.68,42.44,42.5,308100.0,30.7571,30.786,30.6128,30.6561,308100.0
2014-01-15 11:00:00,42.5,42.57,42.3,42.33,277100.0,30.6561,30.7066,30.5119,30.5335,277100.0
2014-01-15 11:30:00,42.33,42.34,42.1,42.13,234700.0,30.5335,30.5407,30.3676,30.3892,234700.0
2014-01-15 12:00:00,42.13,42.27,42.11,42.19,272400.0,30.3892,30.4902,30.3748,30.4325,272400.0
2014-01-15 12:30:00,42.19,42.26,42.09,42.16,166000.0,30.4325,30.483,30.3604,30.4109,166000.0
2014-01-15 13:00:00,42.15,42.28,42.15,42.23,186100.0,30.4037,30.4974,30.4037,30.4614,186100.0
2014-01-15 13:30:00,42.24,42.44,42.24,42.4,200900.0,30.4686,30.6128,30.4686,30.584,200900.0
2014-01-15 14:00:00,42.4,42.41,42.37,42.41,206800.0,30.584,30.5912,30.5624,30.5912,206800.0
2014-01-15 14:30:00,42.41,42.47,42.39,42.47,168200.0,30.5912,30.6345,30.5768,30.6345,168200.0
2014-01-15 15:00:00,42.47,42.49,42.32,42.35,216200.0,30.6345,30.6489,30.5263,30.5479,216200.0
2014-01-15 15:30:00,42.35,42.46,42.34,42.46,585700.0,30.5479,30.6273,30.5407,30.6273,585700.0
2014-01-16 09:30:00,42.51,42.63,42.03,42.1,952500.0,30.6633,30.7499,30.3171,30.3676,952500.0
2014-01-16 10:00:00,42.09,42.1,41.62,41.68,470800.0,30.3604,30.3676,30.0214,30.0646,470800.0
2014-01-16 10:30:00,41.68,41.7,41.3,41.47,664800.0,30.0646,30.0791,29.7905,29.9132,664800.0
2014-01-16 11:00:00,41.47,41.51,41.23,41.28,391900.0,29.9132,29.942,29.7401,29.7761,391900.0
2014-01-16 11:30:00,41.28,41.71,41.26,41.6,408700.0,29.7761,30.0863,29.7617,30.0069,408700.0
2014-01-16 12:00:00,41.6,41.62,41.5,41.52,154700.0,30.0069,30.0214,29.9348,29.9492,154700.0
2014-01-16 12:30:00,41.51,41.55,41.44,41.53,168400.0,29.942,29.9709,29.8915,29.9564,168400.0
2014-01-16 13:00:00,41.54,41.55,41.39,41.54,226400.0,29.9637,29.9709,29.8555,29.9637,226400.0
2014-01-16 13:30:00,41.54,41.55,41.47,41.48,283700.0,29.9637,29.9709,29.9132,29.9204,283700.0
2014-01-16 14:00:00,41.49,41.54,41.46,41.51,237400.0,29.9276,29.9637,29.906,29.942,237400.0
2014-01-16 14:30:00,41.52,41.63,41.47,41.61,200200.0,29.9492,30.0286,29.9132,30.0142,200200.0
2014-01-16 15:00:00,41.6,41.61,41.44,41.5,279200.0,30.0069,30.0142,29.8915,29.9348,279200.0
2014-01-16 15:30:00,41.5,41.5,41.23,41.24,1849100.0,29.9348,29.9348,29.7401,29.7473,1849100.0
2014-01-17 09:30:00,41.3,41.43,41.03,41.21,761800.0,29.7905,29.8843,29.5958,29.7256,761800.0
2014-01-17 10:00:00,41.22,41.36,41.06,41.34,736500.0,29.7328,29.8338,29.6174,29.8194,736500.0
2014-01-17 10:30:00,41.34,41.4,41.19,41.23,184600.0,29.8194,29.8627,29.7112,29.7401,184600.0
2014-01-17 11:00:00,41.24,41.27,41.16,41.19,220800.0,29.7473,29.7689,29.6896,29.7112,220800.0
2014-01-17 11:30:00,41.19,41.37,41.19,41.31,139700.0,29.7112,29.841,29.7112,29.7978,139700.0
2014-01-17 12:00:00,41.31,41.37,41.29,41.33,203300.0,29.7978,29.841,29.7833,29.8122,203300.0
2014-01-17 12:30:00,41.32,41.37,41.29,41.29,195800.0,29.805,29.841,29.7833,29.7833,195800.0
2014-01-17 13:00:00,41.29,41.34,41.19,41.2,380400.0,29.7833,29.8194,29.7112,29.7184,380400.0
2014-01-17 13:30:00,41.2,41.3,41.09,41.3,385100.0,29.7184,29.7905,29.6391,29.7905,385100.0
2014-01-17 14:00:00,41.29,41.3,41.14,41.16,192800.0,29.7833,29.7905,29.6751,29.6896,192800.0
2014-01-17 14:30:00,41.16,41.27,41.15,41.2,254500.0,29.6896,29.7689,29.6823,29.7184,254500.0
2014-01-17 15:00:00,41.21,41.21,41.05,41.1,330100.0,29.7256,29.7256,29.6102,29.6463,330100.0
2014-01-17 15:30:00,41.09,41.15,40.94,41.03,1455300.0,29.6391,29.6823,29.5309,29.5958,1455300.0
2014-01-21 09:30:00,41.28,41.46,41.01,41.34,533200.0,29.7761,29.906,29.5814,29.8194,533200.0
2014-01-21 10:00:00,41.34,41.49,41.23,41.29,278300.0,29.8194,29.9276,29.7401,29.7833,278300.0
2014-01-21 10:30:00,41.28,41.32,41.16,41.3,220400.0,29.7761,29.805,29.6896,29.7905,220400.0
2014-01-21 11:00:00,41.31,41.31,41.06,41.12,182500.0,29.7978,29.7978,29.6174,29.6607,182500.0
2014-01-21 11:30:00,41.12,41.32,41.1,41.28,157600.0,29.6607,29.805,29.6463,29.7761,157600.0
2014-01-21 12:00:00,41.28,41.36,41.26,41.33,192500.0,29.7761,29.8338,29.7617,29.8122,192500.0
2014-01-21 12:30:00,41.33,41.38,41.29,41.32,134400.0,29.8122,29.8482,29.7833,29.805,134400.0
2014-01-21 13:00:00,41.31,41.34,41.29,41.31,164600.0,29.7978,29.8194,29.7833,29.7978,164600.0
2014-01-21 13:30:00,41.31,41.36,41.3,41.34,197400.0,29.7978,29.8338,29.7905,29.8194,197400.0
2014-01-21 14:00:00,41.34,41.38,41.33,41.38,210400.0,29.8194,29.8482,29.8122,29.8482,210400.0
2014-01-21 14:30:00,41.38,41.4,41.34,41.34,263000.0,29.8482,29.8627,29.8194,29.8194,263000.0
2014-01-21 15:00:00,41.34,41.36,41.26,41.33,282100.0,29.8194,29.8338,29.7617,29.8122,282100.0
2014-01-21 15:30:00,41.33,41.41,41.29,41.36,822900.0,29.8122,29.8699,29.7833,29.8338,822900.0
2014-01-22 09:30:00,41.51,41.8,41.44,41.63,292000.0,29.942,30.1512,29.8915,30.0286,292000.0
2014-01-22 10:00:00,41.62,41.73,41.6,41.7,236100.0,30.0214,30.1007,30.0069,30.0791,236100.0
2014-01-22 10:30:00,41.7,41.72,41.48,41.53,181700.0,30.0791,30.0935,29.9204,29.9564,181700.0
2014-01-22 11:00:00,41.53,41.68,41.51,41.62,170100.0,29.9564,30.0646,29.942,30.0214,170100.0
2014-01-22 11:30:00,41.63,41.75,41.63,41.71,286600.0,30.0286,30.1151,30.0286,30.0863,286600.0
2014-01-22 12:00:00,41.71,41.76,41.67,41.74,148100.0,30.0863,30.1224,30.0574,30.1079,148100.0
2014-01-22 12:30:00,41.73,41.82,41.68,41.81,122500.0,30.1007,30.1656,30.0646,30.1584,122500.0
2014-01-22 13:00:00,41.81,41.89,41.79,41.89,223500.0,30.1584,30.2161,30.144,30.2161,223500.0
2014-01-22 13:30:00,41.88,41.94,41.79,41.94,161400.0,30.2089,30.2522,30.144,30.2522,161400.0
2014-01-22 14:00:00,41.94,42.12,41.88,42.08,351500.0,30.2522,30.382,30.2089,30.3532,351500.0
2014-01-22 14:30:00,42.08,42.13,41.92,42.1,554000.0,30.3532,30.3892,30.2378,30.3676,554000.0
2014-01-22 15:00:00,42.1,42.22,42.09,42.18,458600.0,30.3676,30.4542,30.3604,30.4253,458600.0
2014-01-22 15:30:00,42.18,42.35,42.17,42.25,1308400.0,30.4253,30.5479,30.4181,30.4758,1308400.0
2014-01-23 09:30:00,42.01,42.08,41.68,41.68,555600.0,30.3027,30.3532,30.0646,30.0646,555600.0
2014-01-23 10:00:00,41.68,41.69,41.27,41.28,399300.0,30.0646,30.0719,29.7689,29.7761,399300.0
2014-01-23 10:30:00,41.28,41.35,41.21,41.34,321400.0,29.7761,29.8266,29.7256,29.8194,321400.0
2014-01-23 11:00:00,41.35,41.35,41.12,41.12,453900.0,29.8266,29.8266,29.6607,29.6607,453900.0
2014-01-23 11:30:00,41.12,41.23,41.02,41.11,252200.0,29.6607,29.7401,29.5886,29.6535,252200.0
2014-01-23 12:00:00,41.11,41.24,41.1,41.19,194900.0,29.6535,29.7473,29.6463,29.7112,194900.0
2014-01-23 12:30:00,41.19,41.2,41.1,41.14,189100.0,29.7112,29.7184,29.6463,29.6751,189100.0
2014-01-23 13:00:00,41.14,41.16,41.04,41.05,173700.0,29.6751,29.6896,29.603,29.6102,173700.0
2014-01-23 13:30:00,41.05,41.05,40.82,40.83,203400.0,29.6102,29.6102,29.4443,29.4515,203400.0
2014-01-23 14:00:00,40.83,40.89,40.83,40.88,224800.0,29.4515,29.4948,29.4515,29.4876,224800.0
2014-01-23 14:30:00,40.88,41.03,40.88,40.99,354500.0,29.4876,29.5958,29.4876,29.5669,354500.0
2014-01-23 15:00:00,40.99,41.0,40.9,40.9,294600.0,29.5669,29.5741,29.502,29.502,294600.0
2014-01-23 15:30:00,40.9,40.97,40.82,40.85,1153300.0,29.502,29.5525,29.4443,29.4659,1153300.0
2014-01-24 09:30:00,40.6,40.62,40.33,40.51,389800.0,29.2856,29.3,29.0909,29.2207,389800.0
2014-01-24 10:00:00,40.51,40.84,40.5,40.73,322100.0,29.2207,29.4587,29.2135,29.3794,322100.0
2014-01-24 10:30:00,40.73,40.73,40.41,40.55,257500.0,29.3794,29.3794,29.1486,29.2496,257500.0
2014-01-24 11:00:00,40.55,40.6,40.38,40.39,221500.0,29.2496,29.2856,29.1269,29.1341,221500.0
2014-01-24 11:30:00,40.4,40.41,40.28,40.3,276400.0,29.1414,29.1486,29.0548,29.0692,276400.0
2014-01-24 12:00:00,40.3,40.4,40.23,40.36,278800.0,29.0692,29.1414,29.0187,29.1125,278800.0
2014-01-24 12:30:00,40.36,40.37,40.15,40.34,236500.0,29.1125,29.1197,28.961,29.0981,236500.0
2014-01-24 13:00:00,40.33,40.36,40.22,40.28,167200.0,29.0909,29.1125,29.0115,29.0548,167200.0
2014-01-24 13:30:00,40.27,40.27,40.09,40.1,240800.0,29.0476,29.0476,28.9177,28.925,240800.0
2014-01-24 14:00:00,40.09,40.12,39.93,40.02,384300.0,28.9177,28.9394,28.8023,28.8673,384300.0
2014-01-24 14:30:00,40.01,40.06,39.98,39.99,271300.0,28.86,28.8961,28.8384,28.8456,271300.0
2014-01-24 15:00:00,39.99,39.99,39.74,39.75,528600.0,28.8456,28.8456,28.6653,28.6725,528600.0
2014-01-24 15:30:00,39.75,39.81,39.57,39.57,1456200.0,28.6725,28.7158,28.5427,28.5427,1456200.0
2014-01-27 09:30:00,39.88,40.17,39.8,39.98,685800.0,28.7663,28.9755,28.7086,28.8384,685800.0
2014-01-27 10:00:00,39.97,40.03,39.82,39.84,389500.0,28.8312,28.8745,28.723,28.7374,389500.0
2014-01-27 10:30:00,39.84,39.85,39.7,39.7,313900.0,28.7374,28.7446,28.6364,28.6364,313900.0
2014-01-27 11:00:00,39.7,39.8,39.63,39.68,267200.0,28.6364,28.7086,28.5859,28.622,267200.0
2014-01-27 11:30:00,39.68,39.69,39.34,39.38,264600.0,28.622,28.6292,28.3768,28.4056,264600.0
2014-01-27 12:00:00,39.38,39.48,39.28,39.41,268300.0,28.4056,28.4777,28.3335,28.4272,268300.0
2014-01-27 12:30:00,39.4,39.5,39.37,39.37,265800.0,28.42,28.4922,28.3984,28.3984,265800.0
2014-01-27 13:00:00,39.39,39.57,39.37,39.51,218400.0,28.4128,28.5427,28.3984,28.4994,218400.0
2014-01-27 13:30:00,39.51,39.66,39.5,39.55,211200.0,28.4994,28.6076,28.4922,28.5282,211200.0
2014-01-27 14:00:00,39.55,39.67,39.54,39.64,357300.0,28.5282,28.6148,28.521,28.5932,357300.0
2014-01-27 14:30:00,39.65,39.77,39.63,39.77,253900.0,28.6004,28.6869,28.5859,28.6869,253900.0
2014-01-27 15:00:00,39.76,39.77,39.59,39.6,282300.0,28.6797,28.6869,28.5571,28.5643,282300.0
2014-01-27 15:30:00,39.59,39.64,39.35,39.36,1112800.0,28.5571,28.5932,28.384,28.3912,1112800.0
2014-01-28 09:30:00,39.47,39.84,39.43,39.84,275400.0,28.4705,28.7374,28.4417,28.7374,275400.0
2014-01-28 10:00:00,39.83,39.98,39.79,39.85,317600.0,28.7302,28.8384,28.7014,28.7446,317600.0
2014-01-28 10:30:00,39.85,39.96,39.79,39.87,249900.0,28.7446,28.824,28.7014,28.7591,249900.0
2014-01-28 11:00:00,39.87,39.96,39.84,39.91,302500.0,28.7591,28.824,28.7374,28.7879,302500.0
2014-01-28 11:30:00,39.91,39.91,39.78,39.8,249100.0,28.7879,28.7879,28.6941,28.7086,249100.0
2014-01-28 12:00:00,39.81,39.92,39.79,39.91,266300.0,28.7158,28.7951,28.7014,28.7879,266300.0
2014-01-28 12:30:00,39.91,40.07,39.9,39.94,264900.0,28.7879,28.9033,28.7807,28.8095,264900.0
2014-01-28 13:00:00,39.94,40.09,39.94,40.0,144500.0,28.8095,28.9177,28.8095,28.8528,144500.0
2014-01-28 13:30:00,40.0,40.05,39.98,40.02,183700.0,28.8528,28.8889,28.8384,28.8673,183700.0
2014-01-28 14:00:00,40.0,40.12,39.99,40.05,190400.0,28.8528,28.9394,28.8456,28.8889,190400.0
2014-01-28 14:30:00,40.06,40.14,40.02,40.06,217800.0,28.8961,28.9538,28.8673,28.8961,217800.0
2014-01-28 15:00:00,40.06,40.09,40.0,40.05,254600.0,28.8961,28.9177,28.8528,28.8889,254600.0
2014-01-28 15:30:00,40.05,40.12,40.02,40.06,696800.0,28.8889,28.9394,28.8673,28.8961,696800.0
2014-01-29 09:30:00,39.81,39.81,39.28,39.47,502000.0,28.7158,28.7158,28.3335,28.4705,502000.0
2014-01-29 10:00:00,39.48,39.8,39.48,39.67,251600.0,28.4777,28.7086,28.4777,28.6148,251600.0
2014-01-29 10:30:00,39.67,39.85,39.66,39.69,202700.0,28.6148,28.7446,28.6076,28.6292,202700.0
2014-01-29 11:00:00,39.69,39.71,39.45,39.48,192700.0,28.6292,28.6436,28.4561,28.4777,192700.0
2014-01-29 11:30:00,39.47,39.49,39.33,39.49,291900.0,28.4705,28.485,28.3695,28.485,291900.0
2014-01-29 12:00:00,39.48,39.54,39.37,39.51,213900.0,28.4777,28.521,28.3984,28.4994,213900.0
2014-01-29 12:30:00,39.51,39.55,39.38,39.39,185400.0,28.4994,28.5282,28.4056,28.4128,185400.0
2014-01-29 13:00:00,39.38,39.41,39.26,39.32,260400.0,28.4056,28.4272,28.3191,28.3623,260400.0
2014-01-29 13:30:00,39.31,39.36,39.19,39.2,201100.0,28.3551,28.3912,28.2686,28.2758,201100.0
2014-01-29 14:00:00,39.2,39.28,38.96,39.13,472300.0,28.2758,28.3335,28.1027,28.2253,472300.0
2014-01-29 14:30:00,39.13,39.25,39.04,39.05,376100.0,28.2253,28.3118,28.1604,28.1676,376100.0
2014-01-29 15:00:00,39.05,39.14,39.0,39.07,351000.0,28.1676,28.2325,28.1315,28.182,351000.0
2014-01-29 15:30:00,39.06,39.24,39.0,39.22,1176300.0,28.1748,28.3046,28.1315,28.2902,1176300.0
2014-01-30 09:30:00,39.59,39.63,39.32,39.35,334100.0,28.5571,28.5859,28.3623,28.384,334100.0
2014-01-30 10:00:00,39.35,39.5,39.17,39.34,256500.0,28.384,28.4922,28.2541,28.3768,256500.0
2014-01-30 10:30:00,39.34,39.5,39.34,39.44,253200.0,28.3768,28.4922,28.3768,28.4489,253200.0
2014-01-30 11:00:00,39.45,39.45,39.28,39.31,240000.0,28.4561,28.4561,28.3335,28.3551,240000.0
2014-01-30 11:30:00,39.3,39.55,39.3,39.49,198700.0,28.3479,28.5282,28.3479,28.485,198700.0
2014-01-30 12:00:00,39.49,39.5,39.39,39.48,134800.0,28.485,28.4922,28.4128,28.4777,134800.0
2014-01-30 12:30:00,39.48,39.69,39.48,39.6,175400.0,28.4777,28.6292,28.4777,28.5643,175400.0
2014-01-30 13:00:00,39.6,39.64,39.54,39.57,145600.0,28.5643,28.5932,28.521,28.5427,145600.0
2014-01-30 13:30:00,39.58,39.58,39.46,39.54,153500.0,28.5499,28.5499,28.4633,28.521,153500.0
2014-01-30 14:00:00,39.53,39.54,39.43,39.47,193100.0,28.5138,28.521,28.4417,28.4705,193100.0
2014-01-30 14:30:00,39.47,39.55,39.45,39.51,254700.0,28.4705,28.5282,28.4561,28.4994,254700.0
2014-01-30 15:00:00,39.5,39.63,39.5,39.57,314700.0,28.4922,28.5859,28.4922,28.5427,314700.0
2014-01-30 15:30:00,39.57,39.66,39.48,39.51,826100.0,28.5427,28.6076,28.4777,28.4994,826100.0
2014-01-31 09:30:00,39.09,39.47,39.02,39.39,364300.0,28.1964,28.4705,28.1459,28.4128,364300.0
2014-01-31 10:00:00,39.36,39.49,39.26,39.33,221900.0,28.3912,28.485,28.3191,28.3695,221900.0
2014-01-31 10:30:00,39.33,39.5,39.24,39.48,294700.0,28.3695,28.4922,28.3046,28.4777,294700.0
2014-01-31 11:00:00,39.48,39.66,39.45,39.65,231800.0,28.4777,28.6076,28.4561,28.6004,231800.0
2014-01-31 11:30:00,39.65,39.66,39.53,39.65,236800.0,28.6004,28.6076,28.5138,28.6004,236800.0
2014-01-31 12:00:00,39.65,39.68,39.55,39.65,234000.0,28.6004,28.622,28.5282,28.6004,234000.0
2014-01-31 12:30:00,39.65,39.67,39.53,39.61,154200.0,28.6004,28.6148,28.5138,28.5715,154200.0
2014-01-31 13:00:00,39.6,39.62,39.49,39.52,478500.0,28.5643,28.5787,28.485,28.5066,478500.0
2014-01-31 13:30:00,39.51,39.66,39.47,39.66,190700.0,28.4994,28.6076,28.4705,28.6076,190700.0
2014-01-31 14:00:00,39.65,39.68,39.61,39.68,158900.0,28.6004,28.622,28.5715,28.622,158900.0
2014-01-31 14:30:00,39.68,39.73,39.64,39.69,199400.0,28.622,28.6581,28.5932,28.6292,199400.0
2014-01-31 15:00:00,39.68,39.69,39.51,39.55,283300.0,28.622,28.6292,28.4994,28.5282,283300.0
2014-01-31 15:30:00,39.54,39.59,39.42,39.47,622400.0,28.521,28.5571,28.4345,28.4705,622400.0
2014-02-03 09:30:00,39.28,39.82,39.21,39.81,791000.0,28.3335,28.723,28.283,28.7158,791000.0
2014-02-03 10:00:00,39.8,39.82,39.33,39.45,753900.0,28.7086,28.723,28.3695,28.4561,753900.0
2014-02-03 10:30:00,39.45,39.63,39.41,39.54,288500.0,28.4561,28.5859,28.4272,28.521,288500.0
2014-02-03 11:00:00,39.53,39.67,39.46,39.55,651600.0,28.5138,28.6148,28.4633,28.5282,651600.0
2014-02-03 11:30:00,39.54,39.68,39.47,39.55,432000.0,28.521,28.622,28.4705,28.5282,432000.0
2014-02-03 12:00:00,39.55,39.55,39.31,39.46,268300.0,28.5282,28.5282,28.3551,28.4633,268300.0
2014-02-03 12:30:00,39.45,39.59,39.43,39.46,341400.0,28.4561,28.5571,28.4417,28.4633,341400.0
2014-02-03 13:00:00,39.46,39.46,39.12,39.15,309600.0,28.4633,28.4633,28.2181,28.2397,309600.0
2014-02-03 13:30:00,39.15,39.22,39.05,39.16,284600.0,28.2397,28.2902,28.1676,28.2469,284600.0
2014-02-03 14:00:00,39.15,39.33,39.14,39.32,304700.0,28.2397,28.3695,28.2325,28.3623,304700.0
2014-02-03 14:30:00,39.32,39.32,39.05,39.05,424400.0,28.3623,28.3623,28.1676,28.1676,424400.0
2014-02-03 15:00:00,39.05,39.06,38.95,38.98,588200.0,28.1676,28.1748,28.0954,28.1171,588200.0
2014-02-03 15:30:00,38.98,38.98,38.77,38.92,1647000.0,28.1171,28.1171,27.9656,28.0738,1647000.0
2014-02-04 09:30:00,39.81,39.84,39.14,39.5,719400.0,28.7158,28.7374,28.2325,28.4922,719400.0
2014-02-04 10:00:00,39.49,39.54,38.79,38.82,741500.0,28.485,28.521,27.98,28.0017,741500.0
2014-02-04 10:30:00,38.83,38.92,38.68,38.7,529200.0,28.0089,28.0738,27.9007,27.9151,529200.0
2014-02-04 11:00:00,38.69,38.69,38.46,38.62,503400.0,27.9079,27.9079,27.742,27.8574,503400.0
2014-02-04 11:30:00,38.63,38.76,38.56,38.67,299600.0,27.8646,27.9584,27.8141,27.8935,299600.0
2014-02-04 12:00:00,38.67,39.0,38.67,38.89,339600.0,27.8935,28.1315,27.8935,28.0522,339600.0
2014-02-04 12:30:00,38.9,38.9,38.77,38.84,164000.0,28.0594,28.0594,27.9656,28.0161,164000.0
2014-02-04 13:00:00,38.83,38.85,38.7,38.73,165400.0,28.0089,28.0233,27.9151,27.9368,165400.0
2014-02-04 13:30:00,38.74,38.85,38.7,38.7,249600.0,27.944,28.0233,27.9151,27.9151,249600.0
2014-02-04 14:00:00,38.71,38.71,38.37,38.47,499100.0,27.9223,27.9223,27.6771,27.7492,499100.0
2014-02-04 14:30:00,38.47,38.48,38.29,38.32,381800.0,27.7492,27.7564,27.6194,27.641,381800.0
2014-02-04 15:00:00,38.32,38.35,38.1,38.11,731800.0,27.641,27.6626,27.4823,27.4895,731800.0
2014-02-04 15:30:00,38.11,38.35,38.06,38.24,1225300.0,27.4895,27.6626,27.4535,27.5833,1225300.0
2014-02-05 09:30:00,38.75,38.78,37.92,38.13,1099500.0,27.9512,27.9728,27.3525,27.504,1099500.0
2014-02-05 10:00:00,38.13,38.37,38.02,38.14,599400.0,27.504,27.6771,27.4246,27.5112,599400.0
2014-02-05 10:30:00,38.14,38.41,38.14,38.19,513300.0,27.5112,27.7059,27.5112,27.5472,513300.0
2014-02-05 11:00:00,38.18,38.36,38.12,38.32,616500.0,27.54,27.6699,27.4967,27.641,616500.0
2014-02-05 11:30:00,38.32,38.56,38.23,38.54,508500.0,27.641,27.8141,27.5761,27.7997,508500.0
2014-02-05 12:00:00,38.54,38.58,38.32,38.48,367000.0,27.7997,27.8286,27.641,27.7564,367000.0
2014-02-05 12:30:00,38.47,38.61,38.44,38.59,287300.0,27.7492,27.8502,27.7276,27.8358,287300.0
2014-02-05 13:00:00,38.59,38.72,38.57,38.68,437500.0,27.8358,27.9295,27.8213,27.9007,437500.0
2014-02-05 13:30:00,38.68,38.83,38.67,38.76,568000.0,27.9007,28.0089,27.8935,27.9584,568000.0
2014-02-05 14:00:00,38.77,38.77,38.67,38.69,335900.0,27.9656,27.9656,27.8935,27.9079,335900.0
2014-02-05 14:30:00,38.7,38.72,38.54,38.58,330800.0,27.9151,27.9295,27.7997,27.8286,330800.0
2014-02-05 15:00:00,38.59,38.78,38.57,38.77,411100.0,27.8358,27.9728,27.8213,27.9656,411100.0
2014-02-05 15:30:00,38.77,38.79,38.65,38.65,1126600.0,27.9656,27.98,27.879,27.879,1126600.0
2014-02-06 09:30:00,38.82,39.06,38.74,39.01,423100.0,28.0017,28.1748,27.944,28.1387,423100.0
2014-02-06 10:00:00,39.02,39.11,38.93,38.98,409200.0,28.1459,28.2109,28.081,28.1171,409200.0
2014-02-06 10:30:00,38.98,39.12,38.86,39.1,361600.0,28.1171,28.2181,28.0305,28.2036,361600.0
2014-02-06 11:00:00,39.09,39.15,39.01,39.05,312600.0,28.1964,28.2397,28.1387,28.1676,312600.0
2014-02-06 11:30:00,39.05,39.25,39.05,39.2,291800.0,28.1676,28.3118,28.1676,28.2758,291800.0
2014-02-06 12:00:00,39.21,39.26,39.11,39.16,212200.0,28.283,28.3191,28.2109,28.2469,212200.0
2014-02-06 12:30:00,39.16,39.17,39.07,39.11,334800.0,28.2469,28.2541,28.182,28.2109,334800.0
2014-02-06 13:00:00,39.1,39.2,39.09,39.11,272700.0,28.2036,28.2758,28.1964,28.2109,272700.0
2014-02-06 13:30:00,39.11,39.18,39.1,39.13,228000.0,28.2109,28.2613,28.2036,28.2253,228000.0
2014-02-06 14:00:00,39.13,39.22,39.13,39.19,288900.0,28.2253,28.2902,28.2253,28.2686,288900.0
2014-02-06 14:30:00,39.2,39.22,39.07,39.12,274900.0,28.2758,28.2902,28.182,28.2181,274900.0
2014-02-06 15:00:00,39.11,39.15,39.0,39.02,342300.0,28.2109,28.2397,28.1315,28.1459,342300.0
2014-02-06 15:30:00,39.02,39.12,38.97,39.11,973400.0,28.1459,28.2181,28.1099,28.2109,973400.0
2014-02-07 09:30:00,39.59,39.65,39.36,39.52,543500.0,28.5571,28.6004,28.3912,28.5066,543500.0
2014-02-07 10:00:00,39.51,39.53,39.15,39.16,297500.0,28.4994,28.5138,28.2397,28.2469,297500.0
2014-02-07 10:30:00,39.16,39.52,39.16,39.5,457600.0,28.2469,28.5066,28.2469,28.4922,457600.0
2014-02-07 11:00:00,39.49,39.55,39.41,39.55,337800.0,28.485,28.5282,28.4272,28.5282,337800.0
2014-02-07 11:30:00,39.55,39.71,39.52,39.71,386500.0,28.5282,28.6436,28.5066,28.6436,386500.0
2014-02-07 12:00:00,39.71,39.85,39.57,39.84,401600.0,28.6436,28.7446,28.5427,28.7374,401600.0
2014-02-07 12:30:00,39.84,39.91,39.69,39.83,444000.0,28.7374,28.7879,28.6292,28.7302,444000.0
2014-02-07 13:00:00,39.83,39.92,39.76,39.77,396200.0,28.7302,28.7951,28.6797,28.6869,396200.0
2014-02-07 13:30:00,39.77,39.97,39.76,39.97,369000.0,28.6869,28.8312,28.6797,28.8312,369000.0
2014-02-07 14:00:00,39.97,39.98,39.8,39.83,280700.0,28.8312,28.8384,28.7086,28.7302,280700.0
2014-02-07 14:30:00,39.84,39.86,39.76,39.83,241200.0,28.7374,28.7518,28.6797,28.7302,241200.0
2014-02-07 15:00:00,39.83,39.95,39.8,39.86,352000.0,28.7302,28.8168,28.7086,28.7518,352000.0
2014-02-07 15:30:00,39.86,39.97,39.86,39.89,987300.0,28.7518,28.8312,28.7518,28.7735,987300.0
2014-02-10 09:30:00,39.81,40.0,39.51,39.55,501400.0,28.7158,28.8528,28.4994,28.5282,501400.0
2014-02-10 10:00:00,39.56,39.82,39.56,39.77,317100.0,28.5354,28.723,28.5354,28.6869,317100.0
2014-02-10 10:30:00,39.77,39.89,39.76,39.86,285400.0,28.6869,28.7735,28.6797,28.7518,285400.0
2014-02-10 11:00:00,39.85,40.01,39.79,40.01,325200.0,28.7446,28.86,28.7014,28.86,325200.0
2014-02-10 11:30:00,40.01,40.14,39.98,40.11,265700.0,28.86,28.9538,28.8384,28.9322,265700.0
2014-02-10 12:00:00,40.12,40.2,40.06,40.18,249800.0,28.9394,28.9971,28.8961,28.9827,249800.0
2014-02-10 12:30:00,40.19,40.24,40.15,40.19,204100.0,28.9899,29.0259,28.961,28.9899,204100.0
2014-02-10 13:00:00,40.19,40.24,40.17,40.23,226100.0,28.9899,29.0259,28.9755,29.0187,226100.0
2014-02-10 13:30:00,40.22,40.25,40.18,40.2,238200.0,29.0115,29.0332,28.9827,28.9971,238200.0
2014-02-10 14:00:00,40.19,40.25,40.16,40.18,457300.0,28.9899,29.0332,28.9682,28.9827,457300.0
2014-02-10 14:30:00,40.18,40.19,40.02,40.08,422600.0,28.9827,28.9899,28.8673,28.9105,422600.0
2014-02-10 15:00:00,40.08,40.1,40.05,40.08,390100.0,28.9105,28.925,28.8889,28.9105,390100.0
2014-02-10 15:30:00,40.08,40.15,40.06,40.12,995900.0,28.9105,28.961,28.8961,28.9394,995900.0
2014-02-11 09:30:00,40.12,40.19,39.78,39.83,313900.0,28.9394,28.9899,28.6941,28.7302,313900.0
2014-02-11 10:00:00,39.83,39.95,39.76,39.94,445600.0,28.7302,28.8168,28.6797,28.8095,445600.0
2014-02-11 10:30:00,39.94,39.95,39.81,39.86,496400.0,28.8095,28.8168,28.7158,28.7518,496400.0
2014-02-11 11:00:00,39.85,40.21,39.81,40.21,504700.0,28.7446,29.0043,28.7158,29.0043,504700.0
2014-02-11 11:30:00,40.22,40.33,40.19,40.31,285900.0,29.0115,29.0909,28.9899,29.0764,285900.0
2014-02-11 12:00:00,40.32,40.34,40.21,40.27,267800.0,29.0837,29.0981,29.0043,29.0476,267800.0
2014-02-11 12:30:00,40.28,40.3,40.23,40.28,221600.0,29.0548,29.0692,29.0187,29.0548,221600.0
2014-02-11 13:00:00,40.28,40.41,40.27,40.38,244600.0,29.0548,29.1486,29.0476,29.1269,244600.0
2014-02-11 13:30:00,40.38,40.4,40.27,40.27,308000.0,29.1269,29.1414,29.0476,29.0476,308000.0
2014-02-11 14:00:00,40.27,40.3,40.21,40.26,243300.0,29.0476,29.0692,29.0043,29.0404,243300.0
2014-02-11 14:30:00,40.26,40.36,40.23,40.36,500400.0,29.0404,29.1125,29.0187,29.1125,500400.0
2014-02-11 15:00:00,40.36,40.5,40.35,40.42,357300.0,29.1125,29.2135,29.1053,29.1558,357300.0
2014-02-11 15:30:00,40.41,40.55,40.38,40.53,1217000.0,29.1486,29.2496,29.1269,29.2351,1217000.0
2014-02-12 09:30:00,40.44,40.63,40.33,40.63,446600.0,29.1702,29.3073,29.0909,29.3073,446600.0
2014-02-12 10:00:00,40.63,40.73,40.38,40.41,409800.0,29.3073,29.3794,29.1269,29.1486,409800.0
2014-02-12 10:30:00,40.41,40.58,40.4,40.48,240500.0,29.1486,29.2712,29.1414,29.1991,240500.0
2014-02-12 11:00:00,40.48,40.64,40.48,40.61,480200.0,29.1991,29.3145,29.1991,29.2928,480200.0
2014-02-12 11:30:00,40.6,40.6,40.28,40.36,770100.0,29.2856,29.2856,29.0548,29.1125,770100.0
2014-02-12 12:00:00,40.36,40.52,40.36,40.48,308900.0,29.1125,29.2279,29.1125,29.1991,308900.0
2014-02-12 12:30:00,40.48,40.72,40.47,40.62,284600.0,29.1991,29.3722,29.1918,29.3,284600.0
2014-02-12 13:00:00,40.61,40.74,40.6,40.73,354700.0,29.2928,29.3866,29.2856,29.3794,354700.0
2014-02-12 13:30:00,40.73,40.83,40.73,40.81,422300.0,29.3794,29.4515,29.3794,29.4371,422300.0
2014-02-12 14:00:00,40.81,40.81,40.57,40.6,610800.0,29.4371,29.4371,29.264,29.2856,610800.0
2014-02-12 14:30:00,40.6,40.61,40.51,40.53,375300.0,29.2856,29.2928,29.2207,29.2351,375300.0
2014-02-12 15:00:00,40.53,40.62,40.52,40.62,560500.0,29.2351,29.3,29.2279,29.3,560500.0
2014-02-12 15:30:00,40.61,40.69,40.56,40.66,1150900.0,29.2928,29.3505,29.2568,29.3289,1150900.0
2014-02-13 09:30:00,40.5,40.62,40.22,40.4,318700.0,29.2135,29.3,29.0115,29.1414,318700.0
2014-02-13 10:00:00,40.4,40.69,40.39,40.64,232300.0,29.1414,29.3505,29.1341,29.3145,232300.0
2014-02-13 10:30:00,40.64,40.83,40.6,40.82,201600.0,29.3145,29.4515,29.2856,29.4443,201600.0
2014-02-13 11:00:00,40.83,40.86,40.74,40.83,145900.0,29.4515,29.4732,29.3866,29.4515,145900.0
2014-02-13 11:30:00,40.84,40.9,40.72,40.73,148200.0,29.4587,29.502,29.3722,29.3794,148200.0
2014-02-13 12:00:00,40.73,40.76,40.65,40.71,120100.0,29.3794,29.401,29.3217,29.365,120100.0
2014-02-13 12:30:00,40.7,40.76,40.67,40.73,150200.0,29.3578,29.401,29.3361,29.3794,150200.0
2014-02-13 13:00:00,40.74,40.79,40.72,40.77,142900.0,29.3866,29.4227,29.3722,29.4082,142900.0
2014-02-13 13:30:00,40.77,40.82,40.72,40.73,136500.0,29.4082,29.4443,29.3722,29.3794,136500.0
2014-02-13 14:00:00,40.73,40.76,40.66,40.67,177300.0,29.3794,29.401,29.3289,29.3361,177300.0
2014-02-13 14:30:00,40.66,40.71,40.65,40.67,213900.0,29.3289,29.365,29.3217,29.3361,213900.0
2014-02-13 15:00:00,40.67,40.7,40.65,40.67,201000.0,29.3361,29.3578,29.3217,29.3361,201000.0
2014-02-13 15:30:00,40.67,40.7,40.64,40.67,495400.0,29.3361,29.3578,29.3145,29.3361,495400.0
2014-02-14 09:30:00,40.71,40.75,40.55,40.69,188500.0,29.365,29.3938,29.2496,29.3505,188500.0
2014-02-14 10:00:00,40.7,40.95,40.51,40.92,211800.0,29.3578,29.5381,29.2207,29.5164,211800.0
2014-02-14 10:30:00,40.92,40.97,40.86,40.9,164200.0,29.5164,29.5525,29.4732,29.502,164200.0
2014-02-14 11:00:00,40.9,40.95,40.85,40.86,145000.0,29.502,29.5381,29.4659,29.4732,145000.0
2014-02-14 11:30:00,40.85,40.91,40.74,40.75,182200.0,29.4659,29.5092,29.3866,29.3938,182200.0
2014-02-14 12:00:00,40.75,40.86,40.75,40.85,112400.0,29.3938,29.4732,29.3938,29.4659,112400.0
2014-02-14 12:30:00,40.85,40.89,40.84,40.86,139800.0,29.4659,29.4948,29.4587,29.4732,139800.0
2014-02-14 13:00:00,40.85,40.89,40.85,40.88,130300.0,29.4659,29.4948,29.4659,29.4876,130300.0
2014-02-14 13:30:00,40.88,40.92,40.87,40.9,166300.0,29.4876,29.5164,29.4804,29.502,166300.0
2014-02-14 14:00:00,40.9,40.91,40.86,40.88,209600.0,29.502,29.5092,29.4732,29.4876,209600.0
2014-02-14 14:30:00,40.88,40.9,40.85,40.89,233900.0,29.4876,29.502,29.4659,29.4948,233900.0
2014-02-14 15:00:00,40.88,40.91,40.85,40.88,212200.0,29.4876,29.5092,29.4659,29.4876,212200.0
2014-02-14 15:30:00,40.89,40.89,40.77,40.78,834700.0,29.4948,29.4948,29.4082,29.4155,834700.0
2014-02-18 09:30:00,40.66,40.91,40.47,40.5,366600.0,29.5026,29.684,29.3647,29.3865,366600.0
2014-02-18 10:00:00,40.5,40.73,40.48,40.69,197500.0,29.3865,29.5534,29.372,29.5243,197500.0
2014-02-18 10:30:00,40.69,40.76,40.58,40.75,179400.0,29.5243,29.5751,29.4445,29.5679,179400.0
2014-02-18 11:00:00,40.75,40.86,40.73,40.85,234300.0,29.5679,29.6477,29.5534,29.6404,234300.0
2014-02-18 11:30:00,40.85,40.88,40.8,40.81,195500.0,29.6404,29.6622,29.6042,29.6114,195500.0
2014-02-18 12:00:00,40.8,40.86,40.71,40.72,135000.0,29.6042,29.6477,29.5389,29.5461,135000.0
2014-02-18 12:30:00,40.72,40.77,40.69,40.75,117300.0,29.5461,29.5824,29.5243,29.5679,117300.0
2014-02-18 13:00:00,40.76,40.83,40.71,40.71,126100.0,29.5751,29.6259,29.5389,29.5389,126100.0
2014-02-18 13:30:00,40.7,40.71,40.55,40.59,204500.0,29.5316,29.5389,29.4228,29.4518,204500.0
2014-02-18 14:00:00,40.59,40.62,40.58,40.58,250400.0,29.4518,29.4735,29.4445,29.4445,250400.0
2014-02-18 14:30:00,40.59,40.6,40.51,40.58,279100.0,29.4518,29.459,29.3937,29.4445,279100.0
2014-02-18 15:00:00,40.58,40.61,40.56,40.6,302400.0,29.4445,29.4663,29.43,29.459,302400.0
2014-02-18 15:30:00,40.6,40.61,40.48,40.53,899100.0,29.459,29.4663,29.372,29.4082,899100.0
2014-02-19 09:30:00,40.5,40.53,40.14,40.4,276700.0,29.3865,29.4082,29.1253,29.3139,276700.0
2014-02-19 10:00:00,40.41,40.51,40.37,40.43,277000.0,29.3212,29.3937,29.2921,29.3357,277000.0
2014-02-19 10:30:00,40.42,40.46,40.36,40.42,349200.0,29.3284,29.3575,29.2849,29.3284,349200.0
2014-02-19 11:00:00,40.42,40.45,40.37,40.4,210400.0,29.3284,29.3502,29.2921,29.3139,210400.0
2014-02-19 11:30:00,40.41,40.41,40.16,40.16,244800.0,29.3212,29.3212,29.1398,29.1398,244800.0
2014-02-19 12:00:00,40.16,40.17,40.01,40.1,204900.0,29.1398,29.147,29.0309,29.0962,204900.0
2014-02-19 12:30:00,40.09,40.16,40.02,40.04,189500.0,29.089,29.1398,29.0382,29.0527,189500.0
2014-02-19 13:00:00,40.04,40.11,39.99,40.09,166800.0,29.0527,29.1035,29.0164,29.089,166800.0
2014-02-19 13:30:00,40.1,40.18,40.09,40.13,175000.0,29.0962,29.1543,29.089,29.118,175000.0
2014-02-19 14:00:00,40.12,40.23,40.03,40.17,310300.0,29.1108,29.1906,29.0454,29.147,310300.0
2014-02-19 14:30:00,40.17,40.17,40.08,40.12,273900.0,29.147,29.147,29.0817,29.1108,273900.0
2014-02-19 15:00:00,40.13,40.16,39.99,40.01,414700.0,29.118,29.1398,29.0164,29.0309,414700.0
2014-02-19 15:30:00,40.02,40.06,39.89,39.95,970400.0,29.0382,29.0672,28.9439,28.9874,970400.0
2014-02-20 09:30:00,39.95,40.18,39.92,40.04,236500.0,28.9874,29.1543,28.9656,29.0527,236500.0
2014-02-20 10:00:00,40.04,40.14,39.86,40.06,363700.0,29.0527,29.1253,28.9221,29.0672,363700.0
2014-02-20 10:30:00,40.07,40.22,40.07,40.14,233300.0,29.0745,29.1833,29.0745,29.1253,233300.0
2014-02-20 11:00:00,40.14,40.26,40.13,40.2,181600.0,29.1253,29.2123,29.118,29.1688,181600.0
2014-02-20 11:30:00,40.2,40.22,40.1,40.1,202900.0,29.1688,29.1833,29.0962,29.0962,202900.0
2014-02-20 12:00:00,40.11,40.25,40.11,40.24,168900.0,29.1035,29.2051,29.1035,29.1978,168900.0
2014-02-20 12:30:00,40.25,40.25,40.13,40.14,187500.0,29.2051,29.2051,29.118,29.1253,187500.0
2014-02-20 13:00:00,40.14,40.21,40.13,40.2,116100.0,29.1253,29.1761,29.118,29.1688,116100.0
2014-02-20 13:30:00,40.19,40.2,40.15,40.19,141500.0,29.1615,29.1688,29.1325,29.1615,141500.0
2014-02-20 14:00:00,40.19,40.23,40.14,40.16,217900.0,29.1615,29.1906,29.1253,29.1398,217900.0
2014-02-20 14:30:00,40.16,40.19,40.11,40.19,218000.0,29.1398,29.1615,29.1035,29.1615,218000.0
2014-02-20 15:00:00,40.19,40.21,40.15,40.18,272900.0,29.1615,29.1761,29.1325,29.1543,272900.0
2014-02-20 15:30:00,40.18,40.22,40.09,40.1,783300.0,29.1543,29.1833,29.089,29.0962,783300.0
2014-02-21 09:30:00,40.11,40.17,39.99,40.1,401700.0,29.1035,29.147,29.0164,29.0962,401700.0
2014-02-21 10:00:00,40.1,40.13,39.87,39.89,207500.0,29.0962,29.118,28.9294,28.9439,207500.0
2014-02-21 10:30:00,39.9,40.1,39.9,40.04,138400.0,28.9511,29.0962,28.9511,29.0527,138400.0
2014-02-21 11:00:00,40.04,40.08,39.98,40.05,148900.0,29.0527,29.0817,29.0092,29.06,148900.0
2014-02-21 11:30:00,40.05,40.11,39.98,39.98,127700.0,29.06,29.1035,29.0092,29.0092,127700.0
2014-02-21 12:00:00,39.99,40.09,39.98,40.05,546100.0,29.0164,29.089,29.0092,29.06,546100.0
2014-02-21 12:30:00,40.06,40.06,39.96,40.02,92400.0,29.0672,29.0672,28.9947,29.0382,92400.0
2014-02-21 13:00:00,40.02,40.06,39.98,40.06,102500.0,29.0382,29.0672,29.0092,29.0672,102500.0
2014-02-21 13:30:00,40.06,40.08,39.98,40.0,164200.0,29.0672,29.0817,29.0092,29.0237,164200.0
2014-02-21 14:00:00,40.0,40.02,39.82,39.82,185400.0,29.0237,29.0382,28.8931,28.8931,185400.0
2014-02-21 14:30:00,39.81,40.02,39.78,40.0,318200.0,28.8858,29.0382,28.8641,29.0237,318200.0
2014-02-21 15:00:00,39.99,40.04,39.98,40.02,241000.0,29.0164,29.0527,29.0092,29.0382,241000.0
2014-02-21 15:30:00,40.02,40.03,39.97,39.99,830800.0,29.0382,29.0454,29.0019,29.0164,830800.0
2014-02-24 09:30:00,40.1,40.23,39.99,40.22,228200.0,29.0962,29.1906,29.0164,29.1833,228200.0
2014-02-24 10:00:00,40.22,40.26,40.15,40.25,175000.0,29.1833,29.2123,29.1325,29.2051,175000.0
2014-02-24 10:30:00,40.26,40.49,40.22,40.48,209700.0,29.2123,29.3792,29.1833,29.372,209700.0
2014-02-24 11:00:00,40.48,40.6,40.46,40.59,208100.0,29.372,29.459,29.3575,29.4518,208100.0
2014-02-24 11:30:00,40.6,40.67,40.51,40.6,303100.0,29.459,29.5098,29.3937,29.459,303100.0
2014-02-24 12:00:00,40.6,40.62,40.51,40.53,140600.0,29.459,29.4735,29.3937,29.4082,140600.0
2014-02-24 12:30:00,40.54,40.54,40.45,40.5,127500.0,29.4155,29.4155,29.3502,29.3865,127500.0
2014-02-24 13:00:00,40.49,40.58,40.48,40.58,60800.0,29.3792,29.4445,29.372,29.4445,60800.0
2014-02-24 13:30:00,40.58,40.58,40.41,40.41,169000.0,29.4445,29.4445,29.3212,29.3212,169000.0
2014-02-24 14:00:00,40.41,40.47,40.37,40.37,219200.0,29.3212,29.3647,29.2921,29.2921,219200.0
2014-02-24 14:30:00,40.38,40.38,40.26,40.3,146900.0,29.2994,29.2994,29.2123,29.2414,146900.0
2014-02-24 15:00:00,40.3,40.3,40.17,40.18,264100.0,29.2414,29.2414,29.147,29.1543,264100.0
2014-02-24 15:30:00,40.17,40.24,40.15,40.16,572100.0,29.147,29.1978,29.1325,29.1398,572100.0
2014-02-25 09:30:00,40.25,40.39,40.15,40.29,199300.0,29.2051,29.3067,29.1325,29.2341,199300.0
2014-02-25 10:00:00,40.29,40.49,40.23,40.33,176900.0,29.2341,29.3792,29.1906,29.2631,176900.0
2014-02-25 10:30:00,40.32,40.5,40.32,40.47,103400.0,29.2559,29.3865,29.2559,29.3647,103400.0
2014-02-25 11:00:00,40.47,40.59,40.42,40.59,184000.0,29.3647,29.4518,29.3284,29.4518,184000.0
2014-02-25 11:30:00,40.6,40.7,40.57,40.57,243700.0,29.459,29.5316,29.4373,29.4373,243700.0
2014-02-25 12:00:00,40.57,40.67,40.57,40.63,226700.0,29.4373,29.5098,29.4373,29.4808,226700.0
2014-02-25 12:30:00,40.62,40.71,40.62,40.66,147900.0,29.4735,29.5389,29.4735,29.5026,147900.0
2014-02-25 13:00:00,40.65,40.75,40.65,40.69,152400.0,29.4953,29.5679,29.4953,29.5243,152400.0
2014-02-25 13:30:00,40.68,40.69,40.46,40.47,182400.0,29.5171,29.5243,29.3575,29.3647,182400.0
2014-02-25 14:00:00,40.47,40.5,40.36,40.4,255900.0,29.3647,29.3865,29.2849,29.3139,255900.0
2014-02-25 14:30:00,40.39,40.48,40.38,40.42,194600.0,29.3067,29.372,29.2994,29.3284,194600.0
2014-02-25 15:00:00,40.41,40.43,40.28,40.29,199000.0,29.3212,29.3357,29.2268,29.2341,199000.0
2014-02-25 15:30:00,40.29,40.41,40.29,40.39,608200.0,29.2341,29.3212,29.2341,29.3067,608200.0
2014-02-26 09:30:00,40.49,40.62,40.37,40.56,182300.0,29.3792,29.4735,29.2921,29.43,182300.0
2014-02-26 10:00:00,40.56,40.65,40.47,40.64,191800.0,29.43,29.4953,29.3647,29.4881,191800.0
2014-02-26 10:30:00,40.65,40.67,40.49,40.49,173700.0,29.4953,29.5098,29.3792,29.3792,173700.0
2014-02-26 11:00:00,40.49,40.51,40.39,40.45,175600.0,29.3792,29.3937,29.3067,29.3502,175600.0
2014-02-26 11:30:00,40.45,40.49,40.29,40.34,209200.0,29.3502,29.3792,29.2341,29.2704,209200.0
2014-02-26 12:00:00,40.34,40.44,40.34,40.4,105800.0,29.2704,29.3429,29.2704,29.3139,105800.0
2014-02-26 12:30:00,40.4,40.47,40.38,40.39,90500.0,29.3139,29.3647,29.2994,29.3067,90500.0
2014-02-26 13:00:00,40.39,40.4,40.32,40.39,89300.0,29.3067,29.3139,29.2559,29.3067,89300.0
2014-02-26 13:30:00,40.4,40.5,40.36,40.36,147200.0,29.3139,29.3865,29.2849,29.2849,147200.0
2014-02-26 14:00:00,40.36,40.41,40.32,40.33,190200.0,29.2849,29.3212,29.2559,29.2631,190200.0
2014-02-26 14:30:00,40.33,40.41,40.3,40.39,157800.0,29.2631,29.3212,29.2414,29.3067,157800.0
2014-02-26 15:00:00,40.39,40.41,40.27,40.37,225700.0,29.3067,29.3212,29.2196,29.2921,225700.0
2014-02-26 15:30:00,40.37,40.41,40.33,40.38,366700.0,29.2921,29.3212,29.2631,29.2994,366700.0
2014-02-27 09:30:00,40.32,40.54,40.2,40.3,494700.0,29.2559,29.4155,29.1688,29.2414,494700.0
2014-02-27 10:00:00,40.31,40.36,40.13,40.17,260200.0,29.2486,29.2849,29.118,29.147,260200.0
2014-02-27 10:30:00,40.17,40.19,40.01,40.01,210700.0,29.147,29.1615,29.0309,29.0309,210700.0
2014-02-27 11:00:00,40.02,40.29,40.0,40.22,194300.0,29.0382,29.2341,29.0237,29.1833,194300.0
2014-02-27 11:30:00,40.22,40.22,40.11,40.13,191800.0,29.1833,29.1833,29.1035,29.118,191800.0
2014-02-27 12:00:00,40.13,40.17,40.03,40.05,138800.0,29.118,29.147,29.0454,29.06,138800.0
2014-02-27 12:30:00,40.05,40.17,40.04,40.16,160100.0,29.06,29.147,29.0527,29.1398,160100.0
2014-02-27 13:00:00,40.16,40.2,40.09,40.13,224500.0,29.1398,29.1688,29.089,29.118,224500.0
2014-02-27 13:30:00,40.14,40.16,39.99,40.0,202800.0,29.1253,29.1398,29.0164,29.0237,202800.0
2014-02-27 14:00:00,40.0,40.07,39.95,39.95,250100.0,29.0237,29.0745,28.9874,28.9874,250100.0
2014-02-27 14:30:00,39.95,39.96,39.9,39.92,241500.0,28.9874,28.9947,28.9511,28.9656,241500.0
2014-02-27 15:00:00,39.92,39.93,39.87,39.88,431800.0,28.9656,28.9729,28.9294,28.9366,431800.0
2014-02-27 15:30:00,39.89,39.91,39.79,39.88,1142000.0,28.9439,28.9584,28.8713,28.9366,1142000.0
2014-02-28 09:30:00,39.82,40.24,39.82,40.16,396300.0,28.8931,29.1978,28.8931,29.1398,396300.0
2014-02-28 10:00:00,40.17,40.44,40.11,40.43,314600.0,29.147,29.3429,29.1035,29.3357,314600.0
2014-02-28 10:30:00,40.43,40.5,40.27,40.29,267300.0,29.3357,29.3865,29.2196,29.2341,267300.0
2014-02-28 11:00:00,40.3,40.5,40.26,40.44,299500.0,29.2414,29.3865,29.2123,29.3429,299500.0
2014-02-28 11:30:00,40.45,40.63,40.44,40.6,213200.0,29.3502,29.4808,29.3429,29.459,213200.0
2014-02-28 12:00:00,40.61,40.65,40.5,40.57,192500.0,29.4663,29.4953,29.3865,29.4373,192500.0
2014-02-28 12:30:00,40.57,40.58,40.47,40.5,127400.0,29.4373,29.4445,29.3647,29.3865,127400.0
2014-02-28 13:00:00,40.5,40.68,40.49,40.68,134500.0,29.3865,29.5171,29.3792,29.5171,134500.0
2014-02-28 13:30:00,40.68,40.74,40.67,40.7,172300.0,29.5171,29.5606,29.5098,29.5316,172300.0
2014-02-28 14:00:00,40.71,40.8,40.66,40.77,227200.0,29.5389,29.6042,29.5026,29.5824,227200.0
2014-02-28 14:30:00,40.77,40.78,40.6,40.66,347500.0,29.5824,29.5896,29.459,29.5026,347500.0
2014-02-28 15:00:00,40.65,40.66,40.37,40.46,385600.0,29.4953,29.5026,29.2921,29.3575,385600.0
2014-02-28 15:30:00,40.46,40.63,40.46,40.6,617400.0,29.3575,29.4808,29.3575,29.459,617400.0
2014-03-03 09:30:00,40.14,40.19,39.65,39.78,586200.0,29.1253,29.1615,28.7697,28.8641,586200.0
2014-03-03 10:00:00,39.79,39.85,39.6,39.69,536800.0,28.8713,28.9148,28.7334,28.7987,536800.0
2014-03-03 10:30:00,39.68,39.98,39.63,39.98,334700.0,28.7915,29.0092,28.7552,29.0092,334700.0
2014-03-03 11:00:00,39.99,40.01,39.77,39.84,255300.0,29.0164,29.0309,28.8568,28.9076,255300.0
2014-03-03 11:30:00,39.83,39.93,39.71,39.71,246200.0,28.9003,28.9729,28.8133,28.8133,246200.0
2014-03-03 12:00:00,39.71,39.81,39.53,39.73,403400.0,28.8133,28.8858,28.6827,28.8278,403400.0
2014-03-03 12:30:00,39.72,39.83,39.68,39.72,151300.0,28.8205,28.9003,28.7915,28.8205,151300.0
2014-03-03 13:00:00,39.73,39.89,39.73,39.79,149500.0,28.8278,28.9439,28.8278,28.8713,149500.0
2014-03-03 13:30:00,39.79,39.88,39.72,39.86,233600.0,28.8713,28.9366,28.8205,28.9221,233600.0
2014-03-03 14:00:00,39.87,39.95,39.75,39.77,284800.0,28.9294,28.9874,28.8423,28.8568,284800.0
2014-03-03 14:30:00,39.77,39.96,39.74,39.83,170600.0,28.8568,28.9947,28.835,28.9003,170600.0
2014-03-03 15:00:00,39.83,39.84,39.72,39.81,275300.0,28.9003,28.9076,28.8205,28.8858,275300.0
2014-03-03 15:30:00,39.8,39.92,39.7,39.88,812700.0,28.8786,28.9656,28.806,28.9366,812700.0
2014-03-04 09:30:00,40.29,40.64,40.29,40.61,343700.0,29.2341,29.4881,29.2341,29.4663,343700.0
2014-03-04 10:00:00,40.61,40.67,40.47,40.55,229200.0,29.4663,29.5098,29.3647,29.4228,229200.0
2014-03-04 10:30:00,40.55,40.71,40.54,40.71,161200.0,29.4228,29.5389,29.4155,29.5389,161200.0
2014-03-04 11:00:00,40.7,40.75,40.65,40.71,132800.0,29.5316,29.5679,29.4953,29.5389,132800.0
2014-03-04 11:30:00,40.72,40.81,40.67,40.75,165100.0,29.5461,29.6114,29.5098,29.5679,165100.0
2014-03-04 12:00:00,40.75,40.88,40.73,40.81,146900.0,29.5679,29.6622,29.5534,29.6114,146900.0
2014-03-04 12:30:00,40.81,40.81,40.74,40.78,92900.0,29.6114,29.6114,29.5606,29.5896,92900.0
2014-03-04 13:00:00,40.77,40.8,40.75,40.8,137900.0,29.5824,29.6042,29.5679,29.6042,137900.0
2014-03-04 13:30:00,40.8,40.93,40.72,40.79,312300.0,29.6042,29.6985,29.5461,29.5969,312300.0
2014-03-04 14:00:00,40.78,40.78,40.65,40.72,207100.0,29.5896,29.5896,29.4953,29.5461,207100.0
2014-03-04 14:30:00,40.71,40.73,40.64,40.68,182000.0,29.5389,29.5534,29.4881,29.5171,182000.0
2014-03-04 15:00:00,40.69,40.76,40.68,40.72,301200.0,29.5243,29.5751,29.5171,29.5461,301200.0
2014-03-04 15:30:00,40.73,40.78,40.68,40.68,579900.0,29.5534,29.5896,29.5171,29.5171,579900.0
2014-03-05 09:30:00,40.66,40.68,40.37,40.43,221900.0,29.5026,29.5171,29.2921,29.3357,221900.0
2014-03-05 10:00:00,40.43,40.65,40.43,40.64,119700.0,29.3357,29.4953,29.3357,29.4881,119700.0
2014-03-05 10:30:00,40.64,40.82,40.63,40.78,348700.0,29.4881,29.6187,29.4808,29.5896,348700.0
2014-03-05 11:00:00,40.79,40.8,40.71,40.74,178400.0,29.5969,29.6042,29.5389,29.5606,178400.0
2014-03-05 11:30:00,40.73,40.8,40.72,40.79,147100.0,29.5534,29.6042,29.5461,29.5969,147100.0
2014-03-05 12:00:00,40.79,40.8,40.72,40.79,126800.0,29.5969,29.6042,29.5461,29.5969,126800.0
2014-03-05 12:30:00,40.79,40.88,40.78,40.8,135900.0,29.5969,29.6622,29.5896,29.6042,135900.0
2014-03-05 13:00:00,40.81,40.84,40.79,40.81,129900.0,29.6114,29.6332,29.5969,29.6114,129900.0
2014-03-05 13:30:00,40.8,40.82,40.73,40.77,117000.0,29.6042,29.6187,29.5534,29.5824,117000.0
2014-03-05 14:00:00,40.77,40.81,40.73,40.79,229100.0,29.5824,29.6114,29.5534,29.5969,229100.0
2014-03-05 14:30:00,40.79,40.79,40.68,40.69,77600.0,29.5969,29.5969,29.5171,29.5243,77600.0
2014-03-05 15:00:00,40.69,40.73,40.65,40.72,103700.0,29.5243,29.5534,29.4953,29.5461,103700.0
2014-03-05 15:30:00,40.71,40.73,40.65,40.67,417800.0,29.5389,29.5534,29.4953,29.5098,417800.0
2014-03-06 09:30:00,40.7,40.88,40.6,40.81,299400.0,29.5316,29.6622,29.459,29.6114,299400.0
2014-03-06 10:00:00,40.8,40.82,40.69,40.77,130100.0,29.6042,29.6187,29.5243,29.5824,130100.0
2014-03-06 10:30:00,40.77,40.78,40.69,40.7,148600.0,29.5824,29.5896,29.5243,29.5316,148600.0
2014-03-06 11:00:00,40.69,40.71,40.64,40.66,136200.0,29.5243,29.5389,29.4881,29.5026,136200.0
2014-03-06 11:30:00,40.65,40.75,40.65,40.74,135800.0,29.4953,29.5679,29.4953,29.5606,135800.0
2014-03-06 12:00:00,40.75,40.86,40.75,40.79,53800.0,29.5679,29.6477,29.5679,29.5969,53800.0
2014-03-06 12:30:00,40.79,40.8,40.74,40.8,131500.0,29.5969,29.6042,29.5606,29.6042,131500.0
2014-03-06 13:00:00,40.8,40.9,40.77,40.89,155400.0,29.6042,29.6767,29.5824,29.6695,155400.0
2014-03-06 13:30:00,40.89,40.93,40.86,40.92,149400.0,29.6695,29.6985,29.6477,29.6912,149400.0
2014-03-06 14:00:00,40.91,40.98,40.88,40.98,181400.0,29.684,29.7348,29.6622,29.7348,181400.0
2014-03-06 14:30:00,40.98,41.1,40.97,41.06,257400.0,29.7348,29.8218,29.7275,29.7928,257400.0
2014-03-06 15:00:00,41.06,41.08,40.97,41.02,229500.0,29.7928,29.8073,29.7275,29.7638,229500.0
2014-03-06 15:30:00,41.02,41.08,40.9,40.95,812600.0,29.7638,29.8073,29.6767,29.713,812600.0
2014-03-07 09:30:00,41.14,41.24,40.99,41.22,281500.0,29.8509,29.9234,29.742,29.9089,281500.0
2014-03-07 10:00:00,41.21,41.34,41.12,41.31,256500.0,29.9016,29.996,29.8363,29.9742,256500.0
2014-03-07 10:30:00,41.32,41.34,41.13,41.15,109400.0,29.9815,29.996,29.8436,29.8581,109400.0
2014-03-07 11:00:00,41.15,41.23,41.03,41.23,149100.0,29.8581,29.9162,29.771,29.9162,149100.0
2014-03-07 11:30:00,41.22,41.38,41.18,41.37,249800.0,29.9089,30.025,29.8799,30.0177,249800.0
2014-03-07 12:00:00,41.36,41.54,41.33,41.48,222900.0,30.0105,30.1411,29.9887,30.0976,222900.0
2014-03-07 12:30:00,41.48,41.49,41.36,41.37,129800.0,30.0976,30.1048,30.0105,30.0177,129800.0
2014-03-07 13:00:00,41.38,41.39,41.32,41.32,92900.0,30.025,30.0323,29.9815,29.9815,92900.0
2014-03-07 13:30:00,41.32,41.36,41.29,41.35,136200.0,29.9815,30.0105,29.9597,30.0032,136200.0
2014-03-07 14:00:00,41.36,41.41,41.33,41.37,152800.0,30.0105,30.0468,29.9887,30.0177,152800.0
2014-03-07 14:30:00,41.36,41.41,41.3,41.37,139400.0,30.0105,30.0468,29.967,30.0177,139400.0
2014-03-07 15:00:00,41.37,41.38,41.3,41.32,138700.0,30.0177,30.025,29.967,29.9815,138700.0
2014-03-07 15:30:00,41.32,41.35,41.23,41.34,535300.0,29.9815,30.0032,29.9162,29.996,535300.0
2014-03-10 09:30:00,41.7,42.19,41.61,42.15,751500.0,30.2572,30.6127,30.1919,30.5837,751500.0
2014-03-10 10:00:00,42.14,42.19,42.06,42.18,392500.0,30.5764,30.6127,30.5184,30.6055,392500.0
2014-03-10 10:30:00,42.18,42.18,42.05,42.1,414800.0,30.6055,30.6055,30.5111,30.5474,414800.0
2014-03-10 11:00:00,42.1,42.33,42.04,42.32,385000.0,30.5474,30.7143,30.5039,30.7071,385000.0
2014-03-10 11:30:00,42.32,42.43,42.26,42.28,257400.0,30.7071,30.7869,30.6635,30.678,257400.0
2014-03-10 12:00:00,42.28,42.34,42.26,42.31,179200.0,30.678,30.7216,30.6635,30.6998,179200.0
2014-03-10 12:30:00,42.31,42.38,42.29,42.35,139000.0,30.6998,30.7506,30.6853,30.7288,139000.0
2014-03-10 13:00:00,42.35,42.4,42.3,42.4,142500.0,30.7288,30.7651,30.6925,30.7651,142500.0
2014-03-10 13:30:00,42.39,42.41,42.36,42.38,165800.0,30.7578,30.7724,30.7361,30.7506,165800.0
2014-03-10 14:00:00,42.38,42.43,42.27,42.34,260600.0,30.7506,30.7869,30.6708,30.7216,260600.0
2014-03-10 14:30:00,42.33,42.36,42.3,42.32,213800.0,30.7143,30.7361,30.6925,30.7071,213800.0
2014-03-10 15:00:00,42.32,42.39,42.29,42.36,332800.0,30.7071,30.7578,30.6853,30.7361,332800.0
2014-03-10 15:30:00,42.36,42.45,42.32,42.45,968600.0,30.7361,30.8014,30.7071,30.8014,968600.0
2014-03-11 09:30:00,42.52,42.77,42.46,42.57,381700.0,30.8522,31.0336,30.8086,30.8885,381700.0
2014-03-11 10:00:00,42.57,42.68,42.55,42.63,223700.0,30.8885,30.9683,30.8739,30.932,223700.0
2014-03-11 10:30:00,42.64,42.7,42.55,42.64,192600.0,30.9392,30.9828,30.8739,30.9392,192600.0
2014-03-11 11:00:00,42.63,42.67,42.61,42.67,154200.0,30.932,30.961,30.9175,30.961,154200.0
2014-03-11 11:30:00,42.67,42.68,42.57,42.62,237000.0,30.961,30.9683,30.8885,30.9247,237000.0
2014-03-11 12:00:00,42.62,42.72,42.59,42.62,371900.0,30.9247,30.9973,30.903,30.9247,371900.0
2014-03-11 12:30:00,42.62,42.63,42.55,42.59,234900.0,30.9247,30.932,30.8739,30.903,234900.0
2014-03-11 13:00:00,42.59,42.67,42.53,42.58,213400.0,30.903,30.961,30.8594,30.8957,213400.0
2014-03-11 13:30:00,42.57,42.65,42.56,42.64,177100.0,30.8885,30.9465,30.8812,30.9392,177100.0
2014-03-11 14:00:00,42.63,42.65,42.51,42.53,263800.0,30.932,30.9465,30.8449,30.8594,263800.0
2014-03-11 14:30:00,42.53,42.59,42.48,42.52,263100.0,30.8594,30.903,30.8231,30.8522,263100.0
2014-03-11 15:00:00,42.52,42.52,42.32,42.34,407600.0,30.8522,30.8522,30.7071,30.7216,407600.0
2014-03-11 15:30:00,42.34,42.48,42.33,42.46,682100.0,30.7216,30.8231,30.7143,30.8086,682100.0
2014-03-12 09:30:00,42.14,42.35,42.09,42.35,256400.0,30.5764,30.7288,30.5402,30.7288,256400.0
2014-03-12 10:00:00,42.34,42.66,42.32,42.64,409300.0,30.7216,30.9538,30.7071,30.9392,409300.0
2014-03-12 10:30:00,42.64,42.74,42.59,42.71,345900.0,30.9392,31.0118,30.903,30.99,345900.0
2014-03-12 11:00:00,42.71,42.83,42.69,42.77,230200.0,30.99,31.0771,30.9755,31.0336,230200.0
2014-03-12 11:30:00,42.78,42.88,42.77,42.83,289600.0,31.0408,31.1134,31.0336,31.0771,289600.0
2014-03-12 12:00:00,42.84,43.01,42.82,42.96,330000.0,31.0844,31.2077,31.0699,31.1714,330000.0
2014-03-12 12:30:00,42.97,43.12,42.88,43.12,333200.0,31.1787,31.2875,31.1134,31.2875,333200.0
2014-03-12 13:00:00,43.12,43.18,43.04,43.11,262300.0,31.2875,31.3311,31.2295,31.2803,262300.0
2014-03-12 13:30:00,43.11,43.12,43.02,43.02,272700.0,31.2803,31.2875,31.215,31.215,272700.0
2014-03-12 14:00:00,43.02,43.04,42.95,43.02,289600.0,31.215,31.2295,31.1642,31.215,289600.0
2014-03-12 14:30:00,43.02,43.02,42.92,42.95,237100.0,31.215,31.215,31.1424,31.1642,237100.0
2014-03-12 15:00:00,42.95,42.99,42.91,42.92,311800.0,31.1642,31.1932,31.1352,31.1424,311800.0
2014-03-12 15:30:00,42.92,42.95,42.81,42.94,1333100.0,31.1424,31.1642,31.0626,31.1569,1333100.0
2014-03-13 09:30:00,42.99,43.21,42.91,42.95,394000.0,31.1932,31.3528,31.1352,31.1642,394000.0
2014-03-13 10:00:00,42.96,42.98,42.87,42.92,225900.0,31.1714,31.1859,31.1061,31.1424,225900.0
2014-03-13 10:30:00,42.92,42.93,42.65,42.7,187700.0,31.1424,31.1497,30.9465,30.9828,187700.0
2014-03-13 11:00:00,42.7,42.85,42.66,42.76,192100.0,30.9828,31.0916,30.9538,31.0263,192100.0
2014-03-13 11:30:00,42.75,42.78,42.68,42.75,133700.0,31.0191,31.0408,30.9683,31.0191,133700.0
2014-03-13 12:00:00,42.75,42.75,42.6,42.61,168700.0,31.0191,31.0191,30.9102,30.9175,168700.0
2014-03-13 12:30:00,42.61,42.68,42.57,42.6,155900.0,30.9175,30.9683,30.8885,30.9102,155900.0
2014-03-13 13:00:00,42.59,42.61,42.43,42.58,199800.0,30.903,30.9175,30.7869,30.8957,199800.0
2014-03-13 13:30:00,42.58,42.59,42.47,42.53,129900.0,30.8957,30.903,30.8159,30.8594,129900.0
2014-03-13 14:00:00,42.52,42.54,42.47,42.52,249000.0,30.8522,30.8667,30.8159,30.8522,249000.0
2014-03-13 14:30:00,42.52,42.58,42.48,42.52,204200.0,30.8522,30.8957,30.8231,30.8522,204200.0
2014-03-13 15:00:00,42.52,42.54,42.39,42.49,335200.0,30.8522,30.8667,30.7578,30.8304,335200.0
2014-03-13 15:30:00,42.49,42.58,42.38,42.41,966500.0,30.8304,30.8957,30.7506,30.7724,966500.0
2014-03-14 09:30:00,42.26,42.51,42.19,42.3,236900.0,30.6635,30.8449,30.6127,30.6925,236900.0
2014-03-14 10:00:00,42.31,42.48,42.27,42.28,152500.0,30.6998,30.8231,30.6708,30.678,152500.0
2014-03-14 10:30:00,42.29,42.45,42.26,42.29,178400.0,30.6853,30.8014,30.6635,30.6853,178400.0
2014-03-14 11:00:00,42.3,42.34,42.25,42.32,612200.0,30.6925,30.7216,30.6563,30.7071,612200.0
2014-03-14 11:30:00,42.32,42.71,42.32,42.7,211200.0,30.7071,30.99,30.7071,30.9828,211200.0
2014-03-14 12:00:00,42.7,42.71,42.55,42.56,140900.0,30.9828,30.99,30.8739,30.8812,140900.0
2014-03-14 12:30:00,42.55,42.61,42.48,42.57,147900.0,30.8739,30.9175,30.8231,30.8885,147900.0
2014-03-14 13:00:00,42.57,42.63,42.51,42.53,106400.0,30.8885,30.932,30.8449,30.8594,106400.0
2014-03-14 13:30:00,42.52,42.6,42.48,42.55,154000.0,30.8522,30.9102,30.8231,30.8739,154000.0
2014-03-14 14:00:00,42.55,42.55,42.47,42.51,104900.0,30.8739,30.8739,30.8159,30.8449,104900.0
2014-03-14 14:30:00,42.51,42.59,42.48,42.49,333500.0,30.8449,30.903,30.8231,30.8304,333500.0
2014-03-14 15:00:00,42.49,42.54,42.48,42.5,180400.0,30.8304,30.8667,30.8231,30.8377,180400.0
2014-03-14 15:30:00,42.5,42.56,42.44,42.5,799800.0,30.8377,30.8812,30.7941,30.8377,799800.0
2014-03-17 09:30:00,42.78,43.08,42.77,43.0,266600.0,31.0408,31.2585,31.0336,31.2005,266600.0
2014-03-17 10:00:00,42.99,43.05,42.8,42.8,292600.0,31.1932,31.2367,31.0553,31.0553,292600.0
2014-03-17 10:30:00,42.81,42.81,42.6,42.6,217100.0,31.0626,31.0626,30.9102,30.9102,217100.0
2014-03-17 11:00:00,42.61,42.7,42.5,42.53,165400.0,30.9175,30.9828,30.8377,30.8594,165400.0
2014-03-17 11:30:00,42.53,42.61,42.44,42.6,119200.0,30.8594,30.9175,30.7941,30.9102,119200.0
2014-03-17 12:00:00,42.6,42.69,42.56,42.62,99300.0,30.9102,30.9755,30.8812,30.9247,99300.0
2014-03-17 12:30:00,42.63,42.68,42.54,42.57,144500.0,30.932,30.9683,30.8667,30.8885,144500.0
2014-03-17 13:00:00,42.57,42.6,42.53,42.54,153900.0,30.8885,30.9102,30.8594,30.8667,153900.0
2014-03-17 13:30:00,42.53,42.59,42.53,42.57,130900.0,30.8594,30.903,30.8594,30.8885,130900.0
2014-03-17 14:00:00,42.57,42.64,42.51,42.56,259600.0,30.8885,30.9392,30.8449,30.8812,259600.0
2014-03-17 14:30:00,42.55,42.59,42.52,42.54,139100.0,30.8739,30.903,30.8522,30.8667,139100.0
2014-03-17 15:00:00,42.55,42.61,42.53,42.53,144600.0,30.8739,30.9175,30.8594,30.8594,144600.0
2014-03-17 15:30:00,42.53,42.63,42.5,42.56,760400.0,30.8594,30.932,30.8377,30.8812,760400.0
2014-03-18 09:30:00,42.69,42.89,42.51,42.86,175300.0,30.9755,31.1206,30.8449,31.0989,175300.0
2014-03-18 10:00:00,42.86,42.89,42.81,42.87,136000.0,31.0989,31.1206,31.0626,31.1061,136000.0
2014-03-18 10:30:00,42.88,42.89,42.77,42.77,107900.0,31.1134,31.1206,31.0336,31.0336,107900.0
2014-03-18 11:00:00,42.77,42.86,42.72,42.8,180600.0,31.0336,31.0989,30.9973,31.0553,180600.0
2014-03-18 11:30:00,42.8,42.91,42.77,42.91,114500.0,31.0553,31.1352,31.0336,31.1352,114500.0
2014-03-18 12:00:00,42.91,42.98,42.9,42.91,99700.0,31.1352,31.1859,31.1279,31.1352,99700.0
2014-03-18 12:30:00,42.92,42.99,42.9,42.99,75500.0,31.1424,31.1932,31.1279,31.1932,75500.0
2014-03-18 13:00:00,42.99,43.0,42.94,42.94,82900.0,31.1932,31.2005,31.1569,31.1569,82900.0
2014-03-18 13:30:00,42.94,42.96,42.9,42.92,82900.0,31.1569,31.1714,31.1279,31.1424,82900.0
2014-03-18 14:00:00,42.93,42.95,42.86,42.88,95900.0,31.1497,31.1642,31.0989,31.1134,95900.0
2014-03-18 14:30:00,42.89,42.96,42.88,42.93,158700.0,31.1206,31.1714,31.1134,31.1497,158700.0
2014-03-18 15:00:00,42.92,42.94,42.87,42.87,158200.0,31.1424,31.1569,31.1061,31.1061,158200.0
2014-03-18 15:30:00,42.88,42.94,42.87,42.92,456800.0,31.1134,31.1569,31.1061,31.1424,456800.0
2014-03-19 09:30:00,42.93,43.22,42.93,43.15,279600.0,31.1497,31.3601,31.1497,31.3093,279600.0
2014-03-19 10:00:00,43.14,43.15,42.98,43.08,158700.0,31.302,31.3093,31.1859,31.2585,158700.0
2014-03-19 10:30:00,43.08,43.13,42.99,43.08,122300.0,31.2585,31.2948,31.1932,31.2585,122300.0
2014-03-19 11:00:00,43.08,43.11,43.05,43.05,86700.0,31.2585,31.2803,31.2367,31.2367,86700.0
2014-03-19 11:30:00,43.05,43.1,43.04,43.04,90500.0,31.2367,31.273,31.2295,31.2295,90500.0
2014-03-19 12:00:00,43.04,43.09,42.99,43.07,104400.0,31.2295,31.2658,31.1932,31.2512,104400.0
2014-03-19 12:30:00,43.07,43.13,43.05,43.08,155400.0,31.2512,31.2948,31.2367,31.2585,155400.0
2014-03-19 13:00:00,43.08,43.1,43.04,43.1,75700.0,31.2585,31.273,31.2295,31.273,75700.0
2014-03-19 13:30:00,43.09,43.1,43.08,43.1,85200.0,31.2658,31.273,31.2585,31.273,85200.0
2014-03-19 14:00:00,43.09,43.1,42.7,42.75,369700.0,31.2658,31.273,30.9828,31.0191,369700.0
2014-03-19 14:30:00,42.75,42.87,42.71,42.84,181000.0,31.0191,31.1061,30.99,31.0844,181000.0
2014-03-19 15:00:00,42.83,42.84,42.31,42.48,619400.0,31.0771,31.0844,30.6998,30.8231,619400.0
2014-03-19 15:30:00,42.47,42.66,42.44,42.65,712300.0,30.8159,30.9538,30.7941,30.9465,712300.0
2014-03-20 09:30:00,42.58,42.65,42.28,42.37,204700.0,30.8957,30.9465,30.678,30.7433,204700.0
2014-03-20 10:00:00,42.38,42.52,42.31,42.35,120100.0,30.7506,30.8522,30.6998,30.7288,120100.0
2014-03-20 10:30:00,42.35,42.52,42.35,42.5,284800.0,30.7288,30.8522,30.7288,30.8377,284800.0
2014-03-20 11:00:00,42.5,42.59,42.43,42.52,216800.0,30.8377,30.903,30.7869,30.8522,216800.0
2014-03-20 11:30:00,42.53,42.66,42.52,42.58,93100.0,30.8594,30.9538,30.8522,30.8957,93100.0
2014-03-20 12:00:00,42.58,42.76,42.58,42.71,96600.0,30.8957,31.0263,30.8957,30.99,96600.0
2014-03-20 12:30:00,42.72,42.79,42.7,42.77,64600.0,30.9973,31.0481,30.9828,31.0336,64600.0
2014-03-20 13:00:00,42.78,42.79,42.64,42.65,66500.0,31.0408,31.0481,30.9392,30.9465,66500.0
2014-03-20 13:30:00,42.64,42.71,42.61,42.7,86200.0,30.9392,30.99,30.9175,30.9828,86200.0
2014-03-20 14:00:00,42.71,42.72,42.65,42.72,84300.0,30.99,30.9973,30.9465,30.9973,84300.0
2014-03-20 14:30:00,42.72,42.72,42.62,42.62,77500.0,30.9973,30.9973,30.9247,30.9247,77500.0
2014-03-20 15:00:00,42.62,42.65,42.56,42.56,140200.0,30.9247,30.9465,30.8812,30.8812,140200.0
2014-03-20 15:30:00,42.56,42.7,42.56,42.69,562300.0,30.8812,30.9828,30.8812,30.9755,562300.0
2014-03-21 09:30:00,43.08,43.09,42.59,42.75,1035900.0,31.2585,31.2658,30.903,31.0191,1035900.0
2014-03-21 10:00:00,42.75,42.75,42.59,42.6,411100.0,31.0191,31.0191,30.903,30.9102,411100.0
2014-03-21 10:30:00,42.6,42.64,42.57,42.62,169300.0,30.9102,30.9392,30.8885,30.9247,169300.0
2014-03-21 11:00:00,42.62,42.64,42.58,42.61,173800.0,30.9247,30.9392,30.8957,30.9175,173800.0
2014-03-21 11:30:00,42.62,42.63,42.6,42.6,111400.0,30.9247,30.932,30.9102,30.9102,111400.0
2014-03-21 12:00:00,42.61,42.62,42.58,42.6,119400.0,30.9175,30.9247,30.8957,30.9102,119400.0
2014-03-21 12:30:00,42.59,42.62,42.56,42.58,111100.0,30.903,30.9247,30.8812,30.8957,111100.0
2014-03-21 13:00:00,42.58,42.59,42.43,42.48,165100.0,30.8957,30.903,30.7869,30.8231,165100.0
2014-03-21 13:30:00,42.47,42.59,42.43,42.54,206000.0,30.8159,30.903,30.7869,30.8667,206000.0
2014-03-21 14:00:00,42.54,42.59,42.5,42.51,183100.0,30.8667,30.903,30.8377,30.8449,183100.0
2014-03-21 14:30:00,42.5,42.66,42.5,42.62,280700.0,30.8377,30.9538,30.8377,30.9247,280700.0
2014-03-21 15:00:00,42.62,42.67,42.55,42.66,340600.0,30.9247,30.961,30.8739,30.9538,340600.0
2014-03-21 15:30:00,42.66,42.72,42.59,42.67,1397400.0,30.9538,30.9973,30.903,30.961,1397400.0
2014-03-24 09:30:00,42.82,42.99,42.75,42.88,315700.0,31.0699,31.1932,31.0191,31.1134,315700.0
2014-03-24 10:00:00,42.88,42.89,42.53,42.57,185400.0,31.1134,31.1206,30.8594,30.8885,185400.0
2014-03-24 10:30:00,42.56,42.58,42.42,42.56,178600.0,30.8812,30.8957,30.7796,30.8812,178600.0
2014-03-24 11:00:00,42.56,42.56,42.45,42.55,161100.0,30.8812,30.8812,30.8014,30.8739,161100.0
2014-03-24 11:30:00,42.55,42.57,42.51,42.56,144800.0,30.8739,30.8885,30.8449,30.8812,144800.0
2014-03-24 12:00:00,42.55,42.55,42.36,42.36,98700.0,30.8739,30.8739,30.7361,30.7361,98700.0
2014-03-24 12:30:00,42.37,42.38,42.26,42.34,98000.0,30.7433,30.7506,30.6635,30.7216,98000.0
2014-03-24 13:00:00,42.35,42.43,42.31,42.34,69900.0,30.7288,30.7869,30.6998,30.7216,69900.0
2014-03-24 13:30:00,42.35,42.43,42.32,42.35,99000.0,30.7288,30.7869,30.7071,30.7288,99000.0
2014-03-24 14:00:00,42.36,42.4,42.28,42.34,121900.0,30.7361,30.7651,30.678,30.7216,121900.0
2014-03-24 14:30:00,42.34,42.35,42.18,42.18,132200.0,30.7216,30.7288,30.6055,30.6055,132200.0
2014-03-24 15:00:00,42.19,42.36,42.18,42.36,169700.0,30.6127,30.7361,30.6055,30.7361,169700.0
2014-03-24 15:30:00,42.36,42.4,42.29,42.29,407100.0,30.7361,30.7651,30.6853,30.6853,407100.0
2014-03-25 09:30:00,42.54,42.6,42.22,42.27,272100.0,30.8667,30.9102,30.6345,30.6708,272100.0
2014-03-25 10:00:00,42.28,42.62,42.27,42.61,269700.0,30.678,30.9247,30.6708,30.9175,269700.0
2014-03-25 10:30:00,42.6,42.64,42.47,42.5,260800.0,30.9102,30.9392,30.8159,30.8377,260800.0
2014-03-25 11:00:00,42.5,42.51,42.41,42.44,161900.0,30.8377,30.8449,30.7724,30.7941,161900.0
2014-03-25 11:30:00,42.44,42.45,42.3,42.35,163600.0,30.7941,30.8014,30.6925,30.7288,163600.0
2014-03-25 12:00:00,42.37,42.4,42.32,42.39,168900.0,30.7433,30.7651,30.7071,30.7578,168900.0
2014-03-25 12:30:00,42.38,42.48,42.37,42.46,105000.0,30.7506,30.8231,30.7433,30.8086,105000.0
2014-03-25 13:00:00,42.46,42.51,42.42,42.48,95000.0,30.8086,30.8449,30.7796,30.8231,95000.0
2014-03-25 13:30:00,42.48,42.52,42.4,42.49,217900.0,30.8231,30.8522,30.7651,30.8304,217900.0
2014-03-25 14:00:00,42.48,42.6,42.48,42.55,110700.0,30.8231,30.9102,30.8231,30.8739,110700.0
2014-03-25 14:30:00,42.54,42.57,42.39,42.39,146700.0,30.8667,30.8885,30.7578,30.7578,146700.0
2014-03-25 15:00:00,42.4,42.46,42.35,42.43,253900.0,30.7651,30.8086,30.7288,30.7869,253900.0
2014-03-25 15:30:00,42.43,42.46,42.36,42.42,488400.0,30.7869,30.8086,30.7361,30.7796,488400.0
2014-03-26 09:30:00,42.48,42.69,42.43,42.49,282000.0,30.8231,30.9755,30.7869,30.8304,282000.0
2014-03-26 10:00:00,42.49,42.63,42.43,42.59,267200.0,30.8304,30.932,30.7869,30.903,267200.0
2014-03-26 10:30:00,42.59,42.61,42.5,42.53,171300.0,30.903,30.9175,30.8377,30.8594,171300.0
2014-03-26 11:00:00,42.53,42.59,42.46,42.59,215500.0,30.8594,30.903,30.8086,30.903,215500.0
2014-03-26 11:30:00,42.59,42.69,42.52,42.62,222500.0,30.903,30.9755,30.8522,30.9247,222500.0
2014-03-26 12:00:00,42.62,42.89,42.61,42.84,232500.0,30.9247,31.1206,30.9175,31.0844,232500.0
2014-03-26 12:30:00,42.85,43.05,42.8,42.93,267300.0,31.0916,31.2367,31.0553,31.1497,267300.0
2014-03-26 13:00:00,42.93,42.93,42.72,42.73,140500.0,31.1497,31.1497,30.9973,31.0045,140500.0
2014-03-26 13:30:00,42.72,42.85,42.66,42.85,243800.0,30.9973,31.0916,30.9538,31.0916,243800.0
2014-03-26 14:00:00,42.84,42.89,42.72,42.84,245600.0,31.0844,31.1206,30.9973,31.0844,245600.0
2014-03-26 14:30:00,42.84,42.92,42.77,42.86,205300.0,31.0844,31.1424,31.0336,31.0989,205300.0
2014-03-26 15:00:00,42.86,42.88,42.77,42.82,276600.0,31.0989,31.1134,31.0336,31.0699,276600.0
2014-03-26 15:30:00,42.82,42.86,42.71,42.72,559000.0,31.0699,31.0989,30.99,30.9973,559000.0
2014-03-27 09:30:00,42.8,42.88,42.61,42.81,228600.0,31.0553,31.1134,30.9175,31.0626,228600.0
2014-03-27 10:00:00,42.8,42.95,42.77,42.88,190000.0,31.0553,31.1642,31.0336,31.1134,190000.0
2014-03-27 10:30:00,42.89,43.07,42.85,43.07,274600.0,31.1206,31.2512,31.0916,31.2512,274600.0
2014-03-27 11:00:00,43.06,43.16,42.97,43.13,248500.0,31.244,31.3166,31.1787,31.2948,248500.0
2014-03-27 11:30:00,43.14,43.14,42.91,42.96,132400.0,31.302,31.302,31.1352,31.1714,132400.0
2014-03-27 12:00:00,42.96,43.07,42.91,43.04,175600.0,31.1714,31.2512,31.1352,31.2295,175600.0
2014-03-27 12:30:00,43.04,43.07,42.96,42.96,88900.0,31.2295,31.2512,31.1714,31.1714,88900.0
2014-03-27 13:00:00,42.97,43.07,42.96,42.98,90600.0,31.1787,31.2512,31.1714,31.1859,90600.0
2014-03-27 13:30:00,42.98,42.99,42.84,42.93,152400.0,31.1859,31.1932,31.0844,31.1497,152400.0
2014-03-27 14:00:00,42.94,42.95,42.83,42.89,212600.0,31.1569,31.1642,31.0771,31.1206,212600.0
2014-03-27 14:30:00,42.89,42.99,42.86,42.98,241800.0,31.1206,31.1932,31.0989,31.1859,241800.0
2014-03-27 15:00:00,42.97,43.07,42.92,43.06,253400.0,31.1787,31.2512,31.1424,31.244,253400.0
2014-03-27 15:30:00,43.06,43.13,43.0,43.09,647100.0,31.244,31.2948,31.2005,31.2658,647100.0
2014-03-28 09:30:00,43.28,43.6,43.25,43.49,226000.0,31.4036,31.6358,31.3819,31.556,226000.0
2014-03-28 10:00:00,43.49,43.58,43.47,43.5,199000.0,31.556,31.6213,31.5415,31.5633,199000.0
2014-03-28 10:30:00,43.51,43.58,43.33,43.37,241500.0,31.5705,31.6213,31.4399,31.4689,241500.0
2014-03-28 11:00:00,43.36,43.36,43.19,43.2,185600.0,31.4617,31.4617,31.3383,31.3456,185600.0
2014-03-28 11:30:00,43.19,43.22,43.03,43.07,185600.0,31.3383,31.3601,31.2222,31.2512,185600.0
2014-03-28 12:00:00,43.08,43.14,42.94,43.01,174000.0,31.2585,31.302,31.1569,31.2077,174000.0
2014-03-28 12:30:00,43.01,43.02,42.98,43.01,92100.0,31.2077,31.215,31.1859,31.2077,92100.0
2014-03-28 13:00:00,43.01,43.13,42.99,43.11,83700.0,31.2077,31.2948,31.1932,31.2803,83700.0
2014-03-28 13:30:00,43.1,43.22,43.08,43.22,98400.0,31.273,31.3601,31.2585,31.3601,98400.0
2014-03-28 14:00:00,43.22,43.24,42.96,43.0,200100.0,31.3601,31.3746,31.1714,31.2005,200100.0
2014-03-28 14:30:00,42.99,43.1,42.96,43.1,176400.0,31.1932,31.273,31.1714,31.273,176400.0
2014-03-28 15:00:00,43.1,43.1,43.03,43.09,131400.0,31.273,31.273,31.2222,31.2658,131400.0
2014-03-28 15:30:00,43.09,43.22,43.07,43.2,391400.0,31.2658,31.3601,31.2512,31.3456,391400.0
2014-03-31 09:30:00,43.24,43.4,43.07,43.27,435100.0,31.3746,31.4907,31.2512,31.3964,435100.0
2014-03-31 10:00:00,43.28,43.35,43.26,43.33,179700.0,31.4036,31.4544,31.3891,31.4399,179700.0
2014-03-31 10:30:00,43.34,43.45,43.27,43.36,175900.0,31.4472,31.527,31.3964,31.4617,175900.0
2014-03-31 11:00:00,43.36,43.39,43.29,43.36,140200.0,31.4617,31.4834,31.4109,31.4617,140200.0
2014-03-31 11:30:00,43.36,43.4,43.29,43.3,166900.0,31.4617,31.4907,31.4109,31.4181,166900.0
2014-03-31 12:00:00,43.3,43.36,43.25,43.36,228200.0,31.4181,31.4617,31.3819,31.4617,228200.0
2014-03-31 12:30:00,43.35,43.49,43.35,43.49,95400.0,31.4544,31.556,31.4544,31.556,95400.0
2014-03-31 13:00:00,43.49,43.57,43.48,43.55,95100.0,31.556,31.614,31.5487,31.5995,95100.0
2014-03-31 13:30:00,43.55,43.55,43.45,43.48,111500.0,31.5995,31.5995,31.527,31.5487,111500.0
2014-03-31 14:00:00,43.48,43.54,43.44,43.44,170200.0,31.5487,31.5923,31.5197,31.5197,170200.0
2014-03-31 14:30:00,43.45,43.47,43.42,43.43,81900.0,31.527,31.5415,31.5052,31.5125,81900.0
2014-03-31 15:00:00,43.42,43.43,43.37,43.4,166300.0,31.5052,31.5125,31.4689,31.4907,166300.0
2014-03-31 15:30:00,43.4,43.51,43.36,43.39,533900.0,31.4907,31.5705,31.4617,31.4834,533900.0
2014-04-01 09:30:00,43.42,43.74,43.39,43.56,309700.0,31.5052,31.7374,31.4834,31.6068,309700.0
2014-04-01 10:00:00,43.55,43.72,43.53,43.56,158600.0,31.5995,31.7229,31.585,31.6068,158600.0
2014-04-01 10:30:00,43.56,43.7,43.52,43.54,217700.0,31.6068,31.7084,31.5778,31.5923,217700.0
2014-04-01 11:00:00,43.54,43.54,43.43,43.49,172900.0,31.5923,31.5923,31.5125,31.556,172900.0
2014-04-01 11:30:00,43.49,43.54,43.47,43.47,104800.0,31.556,31.5923,31.5415,31.5415,104800.0
2014-04-01 12:00:00,43.47,43.48,43.37,43.45,109700.0,31.5415,31.5487,31.4689,31.527,109700.0
2014-04-01 12:30:00,43.44,43.46,43.36,43.37,69500.0,31.5197,31.5342,31.4617,31.4689,69500.0
2014-04-01 13:00:00,43.37,43.38,43.28,43.38,81000.0,31.4689,31.4762,31.4036,31.4762,81000.0
2014-04-01 13:30:00,43.38,43.38,43.22,43.25,137700.0,31.4762,31.4762,31.3601,31.3819,137700.0
2014-04-01 14:00:00,43.26,43.44,43.25,43.39,148900.0,31.3891,31.5197,31.3819,31.4834,148900.0
2014-04-01 14:30:00,43.39,43.5,43.38,43.46,199900.0,31.4834,31.5633,31.4762,31.5342,199900.0
2014-04-01 15:00:00,43.46,43.51,43.4,43.42,255700.0,31.5342,31.5705,31.4907,31.5052,255700.0
2014-04-01 15:30:00,43.42,43.49,43.38,43.44,541400.0,31.5052,31.556,31.4762,31.5197,541400.0
2014-04-02 09:30:00,42.62,43.52,41.72,43.28,236100.0,30.9247,31.5778,30.2717,31.4036,236100.0
2014-04-02 10:00:00,43.3,43.42,43.29,43.4,132100.0,31.4181,31.5052,31.4109,31.4907,132100.0
2014-04-02 10:30:00,43.4,43.45,43.38,43.41,102000.0,31.4907,31.527,31.4762,31.4979,102000.0
2014-04-02 11:00:00,43.41,43.45,43.33,43.35,141400.0,31.4979,31.527,31.4399,31.4544,141400.0
2014-04-02 11:30:00,43.35,43.36,43.24,43.3,138100.0,31.4544,31.4617,31.3746,31.4181,138100.0
2014-04-02 12:00:00,43.31,43.33,43.23,43.27,158100.0,31.4254,31.4399,31.3673,31.3964,158100.0
2014-04-02 12:30:00,43.27,43.35,43.27,43.29,88100.0,31.3964,31.4544,31.3964,31.4109,88100.0
2014-04-02 13:00:00,43.29,43.34,43.27,43.34,144900.0,31.4109,31.4472,31.3964,31.4472,144900.0
2014-04-02 13:30:00,43.33,43.41,43.31,43.39,127400.0,31.4399,31.4979,31.4254,31.4834,127400.0
2014-04-02 14:00:00,43.4,43.5,43.37,43.43,121700.0,31.4907,31.5633,31.4689,31.5125,121700.0
2014-04-02 14:30:00,43.42,43.45,43.34,43.34,142200.0,31.5052,31.527,31.4472,31.4472,142200.0
2014-04-02 15:00:00,43.34,43.4,43.3,43.38,216500.0,31.4472,31.4907,31.4181,31.4762,216500.0
2014-04-02 15:30:00,43.37,43.47,43.36,43.42,668000.0,31.4689,31.5415,31.4617,31.5052,668000.0
2014-04-03 09:30:00,43.47,43.58,43.36,43.43,266200.0,31.5415,31.6213,31.4617,31.5125,266200.0
2014-04-03 10:00:00,43.46,43.46,43.01,43.03,393600.0,31.5342,31.5342,31.2077,31.2222,393600.0
2014-04-03 10:30:00,43.04,43.06,42.83,42.96,352900.0,31.2295,31.244,31.0771,31.1714,352900.0
2014-04-03 11:00:00,42.97,43.03,42.92,43.01,252700.0,31.1787,31.2222,31.1424,31.2077,252700.0
2014-04-03 11:30:00,43.01,43.04,42.91,42.97,192300.0,31.2077,31.2295,31.1352,31.1787,192300.0
2014-04-03 12:00:00,42.97,43.07,42.95,43.07,168500.0,31.1787,31.2512,31.1642,31.2512,168500.0
2014-04-03 12:30:00,43.07,43.09,42.91,42.91,110300.0,31.2512,31.2658,31.1352,31.1352,110300.0
2014-04-03 13:00:00,42.92,43.05,42.91,43.0,119100.0,31.1424,31.2367,31.1352,31.2005,119100.0
2014-04-03 13:30:00,43.0,43.08,42.99,43.03,101000.0,31.2005,31.2585,31.1932,31.2222,101000.0
2014-04-03 14:00:00,43.04,43.14,43.03,43.11,150100.0,31.2295,31.302,31.2222,31.2803,150100.0
2014-04-03 14:30:00,43.1,43.18,43.1,43.14,201300.0,31.273,31.3311,31.273,31.302,201300.0
2014-04-03 15:00:00,43.15,43.22,43.12,43.21,278700.0,31.3093,31.3601,31.2875,31.3528,278700.0
2014-04-03 15:30:00,43.21,43.27,43.09,43.16,979700.0,31.3528,31.3964,31.2658,31.3166,979700.0
2014-04-04 09:30:00,43.59,43.66,43.25,43.32,400900.0,31.6286,31.6793,31.3819,31.4326,400900.0
2014-04-04 10:00:00,43.32,43.32,43.11,43.15,307000.0,31.4326,31.4326,31.2803,31.3093,307000.0
2014-04-04 10:30:00,43.16,43.39,43.16,43.39,336000.0,31.3166,31.4834,31.3166,31.4834,336000.0
2014-04-04 11:00:00,43.39,43.39,43.27,43.38,224800.0,31.4834,31.4834,31.3964,31.4762,224800.0
2014-04-04 11:30:00,43.38,43.41,43.19,43.29,225100.0,31.4762,31.4979,31.3383,31.4109,225100.0
2014-04-04 12:00:00,43.3,43.3,43.11,43.23,248100.0,31.4181,31.4181,31.2803,31.3673,248100.0
2014-04-04 12:30:00,43.23,43.26,43.08,43.12,165400.0,31.3673,31.3891,31.2585,31.2875,165400.0
2014-04-04 13:00:00,43.13,43.28,43.11,43.2,227400.0,31.2948,31.4036,31.2803,31.3456,227400.0
2014-04-04 13:30:00,43.2,43.3,43.18,43.21,217800.0,31.3456,31.4181,31.3311,31.3528,217800.0
2014-04-04 14:00:00,43.22,43.26,43.08,43.08,235400.0,31.3601,31.3891,31.2585,31.2585,235400.0
2014-04-04 14:30:00,43.09,43.13,43.03,43.09,367800.0,31.2658,31.2948,31.2222,31.2658,367800.0
2014-04-04 15:00:00,43.08,43.19,43.03,43.16,369200.0,31.2585,31.3383,31.2222,31.3166,369200.0
2014-04-04 15:30:00,43.16,43.18,43.04,43.06,665700.0,31.3166,31.3311,31.2295,31.244,665700.0
2014-04-07 09:30:00,43.03,43.53,43.02,43.5,268200.0,31.2222,31.585,31.215,31.5633,268200.0
2014-04-07 10:00:00,43.49,43.6,43.38,43.49,232300.0,31.556,31.6358,31.4762,31.556,232300.0
2014-04-07 10:30:00,43.49,43.51,43.31,43.39,227400.0,31.556,31.5705,31.4254,31.4834,227400.0
2014-04-07 11:00:00,43.39,43.55,43.35,43.51,193800.0,31.4834,31.5995,31.4544,31.5705,193800.0
2014-04-07 11:30:00,43.51,43.54,43.41,43.46,172600.0,31.5705,31.5923,31.4979,31.5342,172600.0
2014-04-07 12:00:00,43.45,43.49,43.4,43.44,159400.0,31.527,31.556,31.4907,31.5197,159400.0
2014-04-07 12:30:00,43.44,43.62,43.42,43.58,215800.0,31.5197,31.6503,31.5052,31.6213,215800.0
2014-04-07 13:00:00,43.58,43.58,43.48,43.52,182500.0,31.6213,31.6213,31.5487,31.5778,182500.0
2014-04-07 13:30:00,43.53,43.55,43.42,43.51,224400.0,31.585,31.5995,31.5052,31.5705,224400.0
2014-04-07 14:00:00,43.52,43.66,43.51,43.66,239700.0,31.5778,31.6793,31.5705,31.6793,239700.0
2014-04-07 14:30:00,43.66,43.75,43.62,43.72,250200.0,31.6793,31.7447,31.6503,31.7229,250200.0
2014-04-07 15:00:00,43.72,43.74,43.67,43.73,260200.0,31.7229,31.7374,31.6866,31.7301,260200.0
2014-04-07 15:30:00,43.72,43.73,43.58,43.61,755400.0,31.7229,31.7301,31.6213,31.6431,755400.0
2014-04-08 09:30:00,43.54,43.8,43.36,43.53,290600.0,31.5923,31.7809,31.4617,31.585,290600.0
2014-04-08 10:00:00,43.53,43.58,43.37,43.37,250800.0,31.585,31.6213,31.4689,31.4689,250800.0
2014-04-08 10:30:00,43.37,43.46,43.23,43.24,273000.0,31.4689,31.5342,31.3673,31.3746,273000.0
2014-04-08 11:00:00,43.25,43.46,43.23,43.33,387300.0,31.3819,31.5342,31.3673,31.4399,387300.0
2014-04-08 11:30:00,43.32,43.36,43.25,43.33,195700.0,31.4326,31.4617,31.3819,31.4399,195700.0
2014-04-08 12:00:00,43.33,43.33,43.23,43.25,118900.0,31.4399,31.4399,31.3673,31.3819,118900.0
2014-04-08 12:30:00,43.25,43.26,43.18,43.21,120700.0,31.3819,31.3891,31.3311,31.3528,120700.0
2014-04-08 13:00:00,43.21,43.33,43.17,43.31,147800.0,31.3528,31.4399,31.3238,31.4254,147800.0
2014-04-08 13:30:00,43.3,43.48,43.29,43.48,272800.0,31.4181,31.5487,31.4109,31.5487,272800.0
2014-04-08 14:00:00,43.48,43.55,43.45,43.52,208300.0,31.5487,31.5995,31.527,31.5778,208300.0
2014-04-08 14:30:00,43.52,43.59,43.46,43.47,220500.0,31.5778,31.6286,31.5342,31.5415,220500.0
2014-04-08 15:00:00,43.47,43.59,43.47,43.5,493800.0,31.5415,31.6286,31.5415,31.5633,493800.0
2014-04-08 15:30:00,43.51,43.55,43.46,43.54,639800.0,31.5705,31.5995,31.5342,31.5923,639800.0
2014-04-09 09:30:00,43.56,43.76,43.36,43.73,311900.0,31.6068,31.7519,31.4617,31.7301,311900.0
2014-04-09 10:00:00,43.73,43.92,43.72,43.86,288700.0,31.7301,31.868,31.7229,31.8245,288700.0
2014-04-09 10:30:00,43.86,43.89,43.72,43.72,199600.0,31.8245,31.8462,31.7229,31.7229,199600.0
2014-04-09 11:00:00,43.71,43.84,43.69,43.83,135800.0,31.7156,31.81,31.7011,31.8027,135800.0
2014-04-09 11:30:00,43.82,43.99,43.8,43.95,260500.0,31.7954,31.9188,31.7809,31.8898,260500.0
2014-04-09 12:00:00,43.95,43.98,43.85,43.97,191400.0,31.8898,31.9115,31.8172,31.9043,191400.0
2014-04-09 12:30:00,43.97,44.17,43.95,44.11,349300.0,31.9043,32.0494,31.8898,32.0059,349300.0
2014-04-09 13:00:00,44.11,44.19,43.99,44.14,253700.0,32.0059,32.0639,31.9188,32.0276,253700.0
2014-04-09 13:30:00,44.14,44.2,44.11,44.16,199300.0,32.0276,32.0712,32.0059,32.0421,199300.0
2014-04-09 14:00:00,44.16,44.42,44.16,44.36,300600.0,32.0421,32.2308,32.0421,32.1873,300600.0
2014-04-09 14:30:00,44.34,44.36,44.22,44.27,240700.0,32.1727,32.1873,32.0857,32.122,240700.0
2014-04-09 15:00:00,44.28,44.4,44.27,44.37,278200.0,32.1292,32.2163,32.122,32.1945,278200.0
2014-04-09 15:30:00,44.36,44.46,44.33,44.39,665800.0,32.1873,32.2598,32.1655,32.209,665800.0
2014-04-10 09:30:00,44.45,44.64,44.3,44.5,346100.0,32.2526,32.3904,32.1437,32.2888,346100.0
2014-04-10 10:00:00,44.51,44.74,44.46,44.6,321600.0,32.2961,32.463,32.2598,32.3614,321600.0
2014-04-10 10:30:00,44.59,44.67,44.46,44.5,553200.0,32.3541,32.4122,32.2598,32.2888,553200.0
2014-04-10 11:00:00,44.5,44.58,44.32,44.33,283100.0,32.2888,32.3469,32.1582,32.1655,283100.0
2014-04-10 11:30:00,44.33,44.6,44.33,44.56,281500.0,32.1655,32.3614,32.1655,32.3324,281500.0
2014-04-10 12:00:00,44.56,44.57,44.28,44.29,313100.0,32.3324,32.3396,32.1292,32.1365,313100.0
2014-04-10 12:30:00,44.3,44.41,44.26,44.31,172100.0,32.1437,32.2235,32.1147,32.151,172100.0
2014-04-10 13:00:00,44.3,44.37,44.17,44.22,262500.0,32.1437,32.1945,32.0494,32.0857,262500.0
2014-04-10 13:30:00,44.21,44.43,44.2,44.39,221200.0,32.0784,32.2381,32.0712,32.209,221200.0
2014-04-10 14:00:00,44.39,44.46,44.32,44.32,225500.0,32.209,32.2598,32.1582,32.1582,225500.0
2014-04-10 14:30:00,44.31,44.32,44.21,44.24,185800.0,32.151,32.1582,32.0784,32.1002,185800.0
2014-04-10 15:00:00,44.24,44.25,44.04,44.15,421700.0,32.1002,32.1074,31.9551,32.0349,421700.0
2014-04-10 15:30:00,44.15,44.26,44.1,44.17,802600.0,32.0349,32.1147,31.9986,32.0494,802600.0
2014-04-11 09:30:00,44.26,44.4,44.15,44.21,274300.0,32.1147,32.2163,32.0349,32.0784,274300.0
2014-04-11 10:00:00,44.21,44.27,44.08,44.21,391500.0,32.0784,32.122,31.9841,32.0784,391500.0
2014-04-11 10:30:00,44.2,44.42,44.19,44.4,269300.0,32.0712,32.2308,32.0639,32.2163,269300.0
2014-04-11 11:00:00,44.4,44.45,44.24,44.27,305500.0,32.2163,32.2526,32.1002,32.122,305500.0
2014-04-11 11:30:00,44.27,44.28,44.14,44.28,331600.0,32.122,32.1292,32.0276,32.1292,331600.0
2014-04-11 12:00:00,44.28,44.28,44.21,44.24,267200.0,32.1292,32.1292,32.0784,32.1002,267200.0
2014-04-11 12:30:00,44.24,44.26,44.16,44.2,348500.0,32.1002,32.1147,32.0421,32.0712,348500.0
2014-04-11 13:00:00,44.2,44.23,44.14,44.22,354900.0,32.0712,32.0929,32.0276,32.0857,354900.0
2014-04-11 13:30:00,44.21,44.32,44.19,44.26,225700.0,32.0784,32.1582,32.0639,32.1147,225700.0
2014-04-11 14:00:00,44.25,44.31,44.23,44.26,197400.0,32.1074,32.151,32.0929,32.1147,197400.0
2014-04-11 14:30:00,44.26,44.33,44.19,44.28,303500.0,32.1147,32.1655,32.0639,32.1292,303500.0
2014-04-11 15:00:00,44.27,44.39,44.23,44.38,260500.0,32.122,32.209,32.0929,32.2018,260500.0
2014-04-11 15:30:00,44.38,44.42,44.36,44.4,1194300.0,32.2018,32.2308,32.1873,32.2163,1194300.0
2014-04-14 09:30:00,44.55,44.6,44.36,44.39,337900.0,32.3251,32.3614,32.1873,32.209,337900.0
2014-04-14 10:00:00,44.39,44.51,44.37,44.49,192000.0,32.209,32.2961,32.1945,32.2816,192000.0
2014-04-14 10:30:00,44.5,44.66,44.49,44.58,235800.0,32.2888,32.4049,32.2816,32.3469,235800.0
2014-04-14 11:00:00,44.58,44.61,44.53,44.55,240500.0,32.3469,32.3687,32.3106,32.3251,240500.0
2014-04-14 11:30:00,44.55,44.62,44.55,44.56,140700.0,32.3251,32.3759,32.3251,32.3324,140700.0
2014-04-14 12:00:00,44.56,44.63,44.55,44.6,102700.0,32.3324,32.3832,32.3251,32.3614,102700.0
2014-04-14 12:30:00,44.61,44.78,44.6,44.77,145300.0,32.3687,32.492,32.3614,32.4848,145300.0
2014-04-14 13:00:00,44.78,44.81,44.73,44.75,208500.0,32.492,32.5138,32.4557,32.4702,208500.0
2014-04-14 13:30:00,44.74,44.78,44.67,44.68,217300.0,32.463,32.492,32.4122,32.4195,217300.0
2014-04-14 14:00:00,44.67,44.7,44.62,44.65,264100.0,32.4122,32.434,32.3759,32.3977,264100.0
2014-04-14 14:30:00,44.65,44.65,44.58,44.6,302200.0,32.3977,32.3977,32.3469,32.3614,302200.0
2014-04-14 15:00:00,44.59,44.6,44.5,44.54,494800.0,32.3541,32.3614,32.2888,32.3179,494800.0
2014-04-14 15:30:00,44.53,44.74,44.53,44.7,816200.0,32.3106,32.463,32.3106,32.434,816200.0
2014-04-15 09:30:00,44.68,44.73,44.38,44.46,537400.0,32.4195,32.4557,32.2018,32.2598,537400.0
2014-04-15 10:00:00,44.45,44.47,44.17,44.18,261200.0,32.2526,32.2671,32.0494,32.0567,261200.0
2014-04-15 10:30:00,44.17,44.45,44.14,44.36,282800.0,32.0494,32.2526,32.0276,32.1873,282800.0
2014-04-15 11:00:00,44.35,44.36,44.16,44.22,507100.0,32.18,32.1873,32.0421,32.0857,507100.0
2014-04-15 11:30:00,44.23,44.32,44.05,44.07,203500.0,32.0929,32.1582,31.9623,31.9768,203500.0
2014-04-15 12:00:00,44.07,44.08,43.87,43.97,359500.0,31.9768,31.9841,31.8317,31.9043,359500.0
2014-04-15 12:30:00,43.98,44.03,43.9,43.97,157200.0,31.9115,31.9478,31.8535,31.9043,157200.0
2014-04-15 13:00:00,43.96,44.08,43.95,44.08,186700.0,31.897,31.9841,31.8898,31.9841,186700.0
2014-04-15 13:30:00,44.08,44.18,44.02,44.13,192600.0,31.9841,32.0567,31.9406,32.0204,192600.0
2014-04-15 14:00:00,44.13,44.21,44.1,44.16,193700.0,32.0204,32.0784,31.9986,32.0421,193700.0
2014-04-15 14:30:00,44.15,44.19,44.13,44.16,167200.0,32.0349,32.0639,32.0204,32.0421,167200.0
2014-04-15 15:00:00,44.15,44.29,44.09,44.27,304400.0,32.0349,32.1365,31.9914,32.122,304400.0
2014-04-15 15:30:00,44.27,44.31,44.23,44.28,605400.0,32.122,32.151,32.0929,32.1292,605400.0
2014-04-16 09:30:00,44.54,44.87,44.44,44.81,255200.0,32.3179,32.5573,32.2453,32.5138,255200.0
2014-04-16 10:00:00,44.81,44.89,44.72,44.82,186300.0,32.5138,32.5718,32.4485,32.521,186300.0
2014-04-16 10:30:00,44.82,44.86,44.73,44.76,144800.0,32.521,32.5501,32.4557,32.4775,144800.0
2014-04-16 11:00:00,44.76,44.8,44.72,44.77,93600.0,32.4775,32.5065,32.4485,32.4848,93600.0
2014-04-16 11:30:00,44.77,44.88,44.77,44.87,106400.0,32.4848,32.5646,32.4848,32.5573,106400.0
2014-04-16 12:00:00,44.87,44.89,44.84,44.86,108100.0,32.5573,32.5718,32.5355,32.5501,108100.0
2014-04-16 12:30:00,44.86,44.88,44.81,44.85,95500.0,32.5501,32.5646,32.5138,32.5428,95500.0
2014-04-16 13:00:00,44.85,44.91,44.83,44.9,97000.0,32.5428,32.5863,32.5283,32.5791,97000.0
2014-04-16 13:30:00,44.9,44.9,44.84,44.88,89000.0,32.5791,32.5791,32.5355,32.5646,89000.0
2014-04-16 14:00:00,44.88,44.9,44.84,44.89,191600.0,32.5646,32.5791,32.5355,32.5718,191600.0
2014-04-16 14:30:00,44.89,44.94,44.88,44.93,209600.0,32.5718,32.6081,32.5646,32.6008,209600.0
2014-04-16 15:00:00,44.93,44.95,44.9,44.94,198200.0,32.6008,32.6154,32.5791,32.6081,198200.0
2014-04-16 15:30:00,44.94,45.02,44.92,45.02,620700.0,32.6081,32.6662,32.5936,32.6662,620700.0
2014-04-17 09:30:00,44.86,45.06,44.8,45.05,473100.0,32.5501,32.6952,32.5065,32.6879,473100.0
2014-04-17 10:00:00,45.06,45.07,44.9,45.0,183600.0,32.6952,32.7024,32.5791,32.6516,183600.0
2014-04-17 10:30:00,45.0,45.15,45.0,45.13,152700.0,32.6516,32.7605,32.6516,32.746,152700.0
2014-04-17 11:00:00,45.13,45.21,45.11,45.13,169500.0,32.746,32.804,32.7315,32.746,169500.0
2014-04-17 11:30:00,45.14,45.23,45.12,45.17,113700.0,32.7532,32.8185,32.7387,32.775,113700.0
2014-04-17 12:00:00,45.17,45.26,45.11,45.18,99500.0,32.775,32.8403,32.7315,32.7822,99500.0
2014-04-17 12:30:00,45.18,45.34,45.14,45.32,135100.0,32.7822,32.8983,32.7532,32.8838,135100.0
2014-04-17 13:00:00,45.31,45.34,45.19,45.23,182300.0,32.8766,32.8983,32.7895,32.8185,182300.0
2014-04-17 13:30:00,45.22,45.24,45.15,45.19,119000.0,32.8113,32.8258,32.7605,32.7895,119000.0
2014-04-17 14:00:00,45.19,45.23,45.14,45.16,115500.0,32.7895,32.8185,32.7532,32.7677,115500.0
2014-04-17 14:30:00,45.16,45.18,45.12,45.14,109000.0,32.7677,32.7822,32.7387,32.7532,109000.0
2014-04-17 15:00:00,45.14,45.18,45.12,45.13,192100.0,32.7532,32.7822,32.7387,32.746,192100.0
2014-04-17 15:30:00,45.14,45.14,44.98,45.05,936000.0,32.7532,32.7532,32.6371,32.6879,936000.0
2014-04-21 09:30:00,45.02,45.08,44.88,44.97,152400.0,32.6662,32.7097,32.5646,32.6299,152400.0
2014-04-21 10:00:00,44.97,45.08,44.96,45.07,160600.0,32.6299,32.7097,32.6226,32.7024,160600.0
2014-04-21 10:30:00,45.07,45.4,45.03,45.05,280000.0,32.7024,32.9419,32.6734,32.6879,280000.0
2014-04-21 11:00:00,45.06,45.07,44.96,44.99,99400.0,32.6952,32.7024,32.6226,32.6444,99400.0
2014-04-21 11:30:00,44.98,44.98,44.9,44.92,103100.0,32.6371,32.6371,32.5791,32.5936,103100.0
2014-04-21 12:00:00,44.92,44.96,44.82,44.87,98600.0,32.5936,32.6226,32.521,32.5573,98600.0
2014-04-21 12:30:00,44.88,44.95,44.86,44.94,88000.0,32.5646,32.6154,32.5501,32.6081,88000.0
2014-04-21 13:00:00,44.94,44.96,44.91,44.96,47800.0,32.6081,32.6226,32.5863,32.6226,47800.0
2014-04-21 13:30:00,44.96,44.96,44.84,44.85,137200.0,32.6226,32.6226,32.5355,32.5428,137200.0
2014-04-21 14:00:00,44.86,44.88,44.82,44.85,107400.0,32.5501,32.5646,32.521,32.5428,107400.0
2014-04-21 14:30:00,44.86,44.89,44.85,44.89,94000.0,32.5501,32.5718,32.5428,32.5718,94000.0
2014-04-21 15:00:00,44.89,44.9,44.82,44.84,131200.0,32.5718,32.5791,32.521,32.5355,131200.0
2014-04-21 15:30:00,44.84,44.89,44.83,44.88,377500.0,32.5355,32.5718,32.5283,32.5646,377500.0
2014-04-22 09:30:00,44.85,44.95,44.69,44.75,181400.0,32.5428,32.6154,32.4267,32.4702,181400.0
2014-04-22 10:00:00,44.73,44.8,44.72,44.73,122400.0,32.4557,32.5065,32.4485,32.4557,122400.0
2014-04-22 10:30:00,44.73,44.75,44.58,44.73,297700.0,32.4557,32.4702,32.3469,32.4557,297700.0
2014-04-22 11:00:00,44.72,44.77,44.63,44.69,109300.0,32.4485,32.4848,32.3832,32.4267,109300.0
2014-04-22 11:30:00,44.69,44.73,44.58,44.62,88600.0,32.4267,32.4557,32.3469,32.3759,88600.0
2014-04-22 12:00:00,44.63,44.73,44.63,44.71,89700.0,32.3832,32.4557,32.3832,32.4412,89700.0
2014-04-22 12:30:00,44.71,44.72,44.56,44.64,174700.0,32.4412,32.4485,32.3324,32.3904,174700.0
2014-04-22 13:00:00,44.64,44.7,44.64,44.69,89500.0,32.3904,32.434,32.3904,32.4267,89500.0
2014-04-22 13:30:00,44.7,44.72,44.68,44.68,86200.0,32.434,32.4485,32.4195,32.4195,86200.0
2014-04-22 14:00:00,44.68,44.75,44.68,44.75,85400.0,32.4195,32.4702,32.4195,32.4702,85400.0
2014-04-22 14:30:00,44.74,44.8,44.74,44.78,88100.0,32.463,32.5065,32.463,32.492,88100.0
2014-04-22 15:00:00,44.78,44.78,44.63,44.64,185500.0,32.492,32.492,32.3832,32.3904,185500.0
2014-04-22 15:30:00,44.63,44.7,44.6,44.62,576200.0,32.3832,32.434,32.3614,32.3759,576200.0
2014-04-23 09:30:00,44.68,44.9,44.68,44.89,181500.0,32.4195,32.5791,32.4195,32.5718,181500.0
2014-04-23 10:00:00,44.89,44.91,44.82,44.91,246400.0,32.5718,32.5863,32.521,32.5863,246400.0
2014-04-23 10:30:00,44.92,44.95,44.84,44.85,148200.0,32.5936,32.6154,32.5355,32.5428,148200.0
2014-04-23 11:00:00,44.85,44.87,44.77,44.82,128000.0,32.5428,32.5573,32.4848,32.521,128000.0
2014-04-23 11:30:00,44.82,44.88,44.81,44.86,156700.0,32.521,32.5646,32.5138,32.5501,156700.0
2014-04-23 12:00:00,44.86,44.96,44.85,44.92,82700.0,32.5501,32.6226,32.5428,32.5936,82700.0
2014-04-23 12:30:00,44.93,44.96,44.92,44.92,65900.0,32.6008,32.6226,32.5936,32.5936,65900.0
2014-04-23 13:00:00,44.93,44.96,44.91,44.95,75600.0,32.6008,32.6226,32.5863,32.6154,75600.0
2014-04-23 13:30:00,44.96,44.96,44.79,44.8,130900.0,32.6226,32.6226,32.4993,32.5065,130900.0
2014-04-23 14:00:00,44.79,44.8,44.75,44.77,119100.0,32.4993,32.5065,32.4702,32.4848,119100.0
2014-04-23 14:30:00,44.77,44.82,44.76,44.78,162700.0,32.4848,32.521,32.4775,32.492,162700.0
2014-04-23 15:00:00,44.78,44.79,44.72,44.73,123700.0,32.492,32.4993,32.4485,32.4557,123700.0
2014-04-23 15:30:00,44.72,44.76,44.71,44.72,451500.0,32.4485,32.4775,32.4412,32.4485,451500.0
2014-04-24 09:30:00,44.82,44.93,44.46,44.63,189700.0,32.521,32.6008,32.2598,32.3832,189700.0
2014-04-24 10:00:00,44.63,44.72,44.55,44.72,167200.0,32.3832,32.4485,32.3251,32.4485,167200.0
2014-04-24 10:30:00,44.72,44.78,44.62,44.67,223800.0,32.4485,32.492,32.3759,32.4122,223800.0
2014-04-24 11:00:00,44.67,44.82,44.62,44.77,143800.0,32.4122,32.521,32.3759,32.4848,143800.0
2014-04-24 11:30:00,44.77,44.92,44.76,44.88,79100.0,32.4848,32.5936,32.4775,32.5646,79100.0
2014-04-24 12:00:00,44.87,44.93,44.8,44.81,73200.0,32.5573,32.6008,32.5065,32.5138,73200.0
2014-04-24 12:30:00,44.82,44.89,44.8,44.85,85000.0,32.521,32.5718,32.5065,32.5428,85000.0
2014-04-24 13:00:00,44.86,44.87,44.71,44.74,78300.0,32.5501,32.5573,32.4412,32.463,78300.0
2014-04-24 13:30:00,44.74,44.74,44.51,44.51,131900.0,32.463,32.463,32.2961,32.2961,131900.0
2014-04-24 14:00:00,44.52,44.62,44.51,44.54,117200.0,32.3034,32.3759,32.2961,32.3179,117200.0
2014-04-24 14:30:00,44.54,44.7,44.53,44.7,145600.0,32.3179,32.434,32.3106,32.434,145600.0
2014-04-24 15:00:00,44.7,44.75,44.66,44.66,134700.0,32.434,32.4702,32.4049,32.4049,134700.0
2014-04-24 15:30:00,44.67,44.7,44.62,44.64,257000.0,32.4122,32.434,32.3759,32.3904,257000.0
2014-04-25 09:30:00,44.6,44.72,44.43,44.53,199200.0,32.3614,32.4485,32.2381,32.3106,199200.0
2014-04-25 10:00:00,44.53,44.71,44.52,44.59,122700.0,32.3106,32.4412,32.3034,32.3541,122700.0
2014-04-25 10:30:00,44.58,44.6,44.47,44.5,207800.0,32.3469,32.3614,32.2671,32.2888,207800.0
2014-04-25 11:00:00,44.5,44.58,44.46,44.55,136600.0,32.2888,32.3469,32.2598,32.3251,136600.0
2014-04-25 11:30:00,44.56,44.63,44.54,44.59,66100.0,32.3324,32.3832,32.3179,32.3541,66100.0
2014-04-25 12:00:00,44.58,44.6,44.51,44.53,51800.0,32.3469,32.3614,32.2961,32.3106,51800.0
2014-04-25 12:30:00,44.53,44.54,44.35,44.39,147900.0,32.3106,32.3179,32.18,32.209,147900.0
2014-04-25 13:00:00,44.39,44.39,44.24,44.32,111200.0,32.209,32.209,32.1002,32.1582,111200.0
2014-04-25 13:30:00,44.32,44.4,44.27,44.39,60600.0,32.1582,32.2163,32.122,32.209,60600.0
2014-04-25 14:00:00,44.38,44.4,44.28,44.28,76200.0,32.2018,32.2163,32.1292,32.1292,76200.0
2014-04-25 14:30:00,44.29,44.36,44.25,44.3,101700.0,32.1365,32.1873,32.1074,32.1437,101700.0
2014-04-25 15:00:00,44.31,44.42,44.3,44.39,138200.0,32.151,32.2308,32.1437,32.209,138200.0
2014-04-25 15:30:00,44.39,44.47,44.38,44.43,318700.0,32.209,32.2671,32.2018,32.2381,318700.0
2014-04-28 09:30:00,44.6,44.63,44.28,44.31,322500.0,32.3614,32.3832,32.1292,32.151,322500.0
2014-04-28 10:00:00,44.3,44.4,44.25,44.3,257000.0,32.1437,32.2163,32.1074,32.1437,257000.0
2014-04-28 10:30:00,44.31,44.38,44.29,44.32,239500.0,32.151,32.2018,32.1365,32.1582,239500.0
2014-04-28 11:00:00,44.31,44.36,44.21,44.27,303500.0,32.151,32.1873,32.0784,32.122,303500.0
2014-04-28 11:30:00,44.28,44.42,44.26,44.34,223100.0,32.1292,32.2308,32.1147,32.1727,223100.0
2014-04-28 12:00:00,44.34,44.46,44.32,44.38,126000.0,32.1727,32.2598,32.1582,32.2018,126000.0
2014-04-28 12:30:00,44.39,44.4,44.27,44.32,122600.0,32.209,32.2163,32.122,32.1582,122600.0
2014-04-28 13:00:00,44.32,44.33,44.11,44.13,210400.0,32.1582,32.1655,32.0059,32.0204,210400.0
2014-04-28 13:30:00,44.13,44.2,44.06,44.1,277800.0,32.0204,32.0712,31.9696,31.9986,277800.0
2014-04-28 14:00:00,44.11,44.15,44.07,44.11,231500.0,32.0059,32.0349,31.9768,32.0059,231500.0
2014-04-28 14:30:00,44.12,44.22,44.07,44.22,383500.0,32.0131,32.0857,31.9768,32.0857,383500.0
2014-04-28 15:00:00,44.23,44.43,44.22,44.35,426500.0,32.0929,32.2381,32.0857,32.18,426500.0
2014-04-28 15:30:00,44.35,44.56,44.33,44.38,631500.0,32.18,32.3324,32.1655,32.2018,631500.0
2014-04-29 09:30:00,43.12,43.64,42.66,42.82,1561300.0,31.2875,31.6648,30.9538,31.0699,1561300.0
2014-04-29 10:00:00,42.82,43.25,42.72,43.13,668800.0,31.0699,31.3819,30.9973,31.2948,668800.0
2014-04-29 10:30:00,43.12,43.16,42.89,42.95,461700.0,31.2875,31.3166,31.1206,31.1642,461700.0
2014-04-29 11:00:00,42.95,43.08,42.85,42.99,403000.0,31.1642,31.2585,31.0916,31.1932,403000.0
2014-04-29 11:30:00,42.98,42.98,42.81,42.89,338700.0,31.1859,31.1859,31.0626,31.1206,338700.0
2014-04-29 12:00:00,42.9,42.97,42.85,42.9,156100.0,31.1279,31.1787,31.0916,31.1279,156100.0
2014-04-29 12:30:00,42.91,42.95,42.82,42.89,189600.0,31.1352,31.1642,31.0699,31.1206,189600.0
2014-04-29 13:00:00,42.89,43.11,42.86,43.06,315800.0,31.1206,31.2803,31.0989,31.244,315800.0
2014-04-29 13:30:00,43.06,43.16,43.01,43.11,219800.0,31.244,31.3166,31.2077,31.2803,219800.0
2014-04-29 14:00:00,43.12,43.27,43.12,43.18,325700.0,31.2875,31.3964,31.2875,31.3311,325700.0
2014-04-29 14:30:00,43.17,43.19,43.05,43.09,208900.0,31.3238,31.3383,31.2367,31.2658,208900.0
2014-04-29 15:00:00,43.09,43.22,43.07,43.16,303300.0,31.2658,31.3601,31.2512,31.3166,303300.0
2014-04-29 15:30:00,43.17,43.26,43.11,43.22,1128000.0,31.3238,31.3891,31.2803,31.3601,1128000.0
2014-04-30 09:30:00,43.17,43.33,42.95,42.98,621900.0,31.3238,31.4399,31.1642,31.1859,621900.0
2014-04-30 10:00:00,42.98,43.29,42.97,43.29,392300.0,31.1859,31.4109,31.1787,31.4109,392300.0
2014-04-30 10:30:00,43.29,43.53,43.22,43.53,410800.0,31.4109,31.585,31.3601,31.585,410800.0
2014-04-30 11:00:00,43.52,43.57,43.3,43.48,265400.0,31.5778,31.614,31.4181,31.5487,265400.0
2014-04-30 11:30:00,43.48,43.69,43.45,43.69,199000.0,31.5487,31.7011,31.527,31.7011,199000.0
2014-04-30 12:00:00,43.7,43.89,43.69,43.84,390400.0,31.7084,31.8462,31.7011,31.81,390400.0
2014-04-30 12:30:00,43.85,43.85,43.77,43.78,109500.0,31.8172,31.8172,31.7592,31.7664,109500.0
2014-04-30 13:00:00,43.78,43.84,43.63,43.69,399600.0,31.7664,31.81,31.6576,31.7011,399600.0
2014-04-30 13:30:00,43.68,43.71,43.61,43.62,301600.0,31.6939,31.7156,31.6431,31.6503,301600.0
2014-04-30 14:00:00,43.61,43.79,43.52,43.76,272600.0,31.6431,31.7737,31.5778,31.7519,272600.0
2014-04-30 14:30:00,43.77,43.81,43.69,43.74,362600.0,31.7592,31.7882,31.7011,31.7374,362600.0
2014-04-30 15:00:00,43.75,43.78,43.7,43.74,406600.0,31.7447,31.7664,31.7084,31.7374,406600.0
2014-04-30 15:30:00,43.75,43.82,43.68,43.73,932200.0,31.7447,31.7954,31.6939,31.7301,932200.0
2014-05-01 09:30:00,43.74,43.78,43.42,43.48,225900.0,31.7374,31.7664,31.5052,31.5487,225900.0
2014-05-01 10:00:00,43.49,43.5,43.36,43.38,154600.0,31.556,31.5633,31.4617,31.4762,154600.0
2014-05-01 10:30:00,43.38,43.47,43.29,43.31,208800.0,31.4762,31.5415,31.4109,31.4254,208800.0
2014-05-01 11:00:00,43.31,43.36,43.18,43.27,207000.0,31.4254,31.4617,31.3311,31.3964,207000.0
2014-05-01 11:30:00,43.27,43.39,43.25,43.31,130000.0,31.3964,31.4834,31.3819,31.4254,130000.0
2014-05-01 12:00:00,43.3,43.52,43.3,43.52,134700.0,31.4181,31.5778,31.4181,31.5778,134700.0
2014-05-01 12:30:00,43.51,43.54,43.43,43.47,189300.0,31.5705,31.5923,31.5125,31.5415,189300.0
2014-05-01 13:00:00,43.46,43.48,43.41,43.45,138800.0,31.5342,31.5487,31.4979,31.527,138800.0
2014-05-01 13:30:00,43.46,43.51,43.38,43.41,187900.0,31.5342,31.5705,31.4762,31.4979,187900.0
2014-05-01 14:00:00,43.4,43.44,43.35,43.36,108200.0,31.4907,31.5197,31.4544,31.4617,108200.0
2014-05-01 14:30:00,43.37,43.39,43.28,43.3,156200.0,31.4689,31.4834,31.4036,31.4181,156200.0
2014-05-01 15:00:00,43.3,43.32,43.26,43.26,309800.0,31.4181,31.4326,31.3891,31.3891,309800.0
2014-05-01 15:30:00,43.26,43.27,43.21,43.25,416000.0,31.3891,31.3964,31.3528,31.3819,416000.0
2014-05-02 09:30:00,43.31,43.41,43.04,43.3,207700.0,31.4254,31.4979,31.2295,31.4181,207700.0
2014-05-02 10:00:00,43.3,43.5,43.24,43.47,288900.0,31.4181,31.5633,31.3746,31.5415,288900.0
2014-05-02 10:30:00,43.48,43.54,43.23,43.23,164200.0,31.5487,31.5923,31.3673,31.3673,164200.0
2014-05-02 11:00:00,43.22,43.3,43.21,43.24,216400.0,31.3601,31.4181,31.3528,31.3746,216400.0
2014-05-02 11:30:00,43.24,43.46,43.22,43.44,125400.0,31.3746,31.5342,31.3601,31.5197,125400.0
2014-05-02 12:00:00,43.45,43.74,43.44,43.74,252700.0,31.527,31.7374,31.5197,31.7374,252700.0
2014-05-02 12:30:00,43.74,43.76,43.58,43.67,160100.0,31.7374,31.7519,31.6213,31.6866,160100.0
2014-05-02 13:00:00,43.67,43.72,43.58,43.58,115400.0,31.6866,31.7229,31.6213,31.6213,115400.0
2014-05-02 13:30:00,43.59,43.67,43.57,43.6,97800.0,31.6286,31.6866,31.614,31.6358,97800.0
2014-05-02 14:00:00,43.6,43.62,43.49,43.53,135800.0,31.6358,31.6503,31.556,31.585,135800.0
2014-05-02 14:30:00,43.53,43.6,43.5,43.55,106100.0,31.585,31.6358,31.5633,31.5995,106100.0
2014-05-02 15:00:00,43.56,43.63,43.48,43.52,155000.0,31.6068,31.6576,31.5487,31.5778,155000.0
2014-05-02 15:30:00,43.51,43.57,43.45,43.55,345800.0,31.5705,31.614,31.527,31.5995,345800.0
2014-05-05 09:30:00,43.3,43.3,43.02,43.24,217600.0,31.4181,31.4181,31.215,31.3746,217600.0
2014-05-05 10:00:00,43.25,43.41,43.24,43.39,154200.0,31.3819,31.4979,31.3746,31.4834,154200.0
2014-05-05 10:30:00,43.39,43.47,43.37,43.43,153200.0,31.4834,31.5415,31.4689,31.5125,153200.0
2014-05-05 11:00:00,43.44,43.49,43.38,43.42,130400.0,31.5197,31.556,31.4762,31.5052,130400.0
2014-05-05 11:30:00,43.42,43.52,43.42,43.43,84900.0,31.5052,31.5778,31.5052,31.5125,84900.0
2014-05-05 12:00:00,43.44,43.45,43.4,43.41,87400.0,31.5197,31.527,31.4907,31.4979,87400.0
2014-05-05 12:30:00,43.41,43.42,43.34,43.35,111100.0,31.4979,31.5052,31.4472,31.4544,111100.0
2014-05-05 13:00:00,43.34,43.38,43.27,43.35,84300.0,31.4472,31.4762,31.3964,31.4544,84300.0
2014-05-05 13:30:00,43.35,43.38,43.32,43.36,142300.0,31.4544,31.4762,31.4326,31.4617,142300.0
2014-05-05 14:00:00,43.35,43.36,43.29,43.35,80500.0,31.4544,31.4617,31.4109,31.4544,80500.0
2014-05-05 14:30:00,43.34,43.41,43.3,43.36,107000.0,31.4472,31.4979,31.4181,31.4617,107000.0
2014-05-05 15:00:00,43.36,43.4,43.33,43.4,131300.0,31.4617,31.4907,31.4399,31.4907,131300.0
2014-05-05 15:30:00,43.4,43.43,43.35,43.42,432000.0,31.4907,31.5125,31.4544,31.5052,432000.0
2014-05-06 09:30:00,43.24,43.34,43.11,43.24,160100.0,31.3746,31.4472,31.2803,31.3746,160100.0
2014-05-06 10:00:00,43.24,43.24,43.02,43.14,299300.0,31.3746,31.3746,31.215,31.302,299300.0
2014-05-06 10:30:00,43.13,43.25,43.12,43.19,541500.0,31.2948,31.3819,31.2875,31.3383,541500.0
2014-05-06 11:00:00,43.18,43.38,43.16,43.35,191000.0,31.3311,31.4762,31.3166,31.4544,191000.0
2014-05-06 11:30:00,43.34,43.39,43.3,43.38,69000.0,31.4472,31.4834,31.4181,31.4762,69000.0
2014-05-06 12:00:00,43.37,43.39,43.24,43.31,66500.0,31.4689,31.4834,31.3746,31.4254,66500.0
2014-05-06 12:30:00,43.31,43.33,43.26,43.28,43300.0,31.4254,31.4399,31.3891,31.4036,43300.0
2014-05-06 13:00:00,43.29,43.31,43.22,43.25,92600.0,31.4109,31.4254,31.3601,31.3819,92600.0
2014-05-06 13:30:00,43.24,43.25,43.08,43.09,98000.0,31.3746,31.3819,31.2585,31.2658,98000.0
2014-05-06 14:00:00,43.1,43.16,43.07,43.13,163700.0,31.273,31.3166,31.2512,31.2948,163700.0
2014-05-06 14:30:00,43.13,43.19,43.11,43.16,99400.0,31.2948,31.3383,31.2803,31.3166,99400.0
2014-05-06 15:00:00,43.15,43.19,43.08,43.12,143700.0,31.3093,31.3383,31.2585,31.2875,143700.0
2014-05-06 15:30:00,43.12,43.19,43.11,43.13,462000.0,31.2875,31.3383,31.2803,31.2948,462000.0
2014-05-07 09:30:00,43.17,43.75,43.17,43.69,243200.0,31.3238,31.7447,31.3238,31.7011,243200.0
2014-05-07 10:00:00,43.69,43.8,43.54,43.61,225600.0,31.7011,31.7809,31.5923,31.6431,225600.0
2014-05-07 10:30:00,43.62,43.89,43.61,43.8,195100.0,31.6503,31.8462,31.6431,31.7809,195100.0
2014-05-07 11:00:00,43.8,43.91,43.77,43.91,377500.0,31.7809,31.8607,31.7592,31.8607,377500.0
2014-05-07 11:30:00,43.91,44.16,43.9,44.07,306000.0,31.8607,32.0421,31.8535,31.9768,306000.0
2014-05-07 12:00:00,44.06,44.2,44.03,44.16,171500.0,31.9696,32.0712,31.9478,32.0421,171500.0
2014-05-07 12:30:00,44.16,44.22,44.14,44.16,226800.0,32.0421,32.0857,32.0276,32.0421,226800.0
2014-05-07 13:00:00,44.16,44.21,44.08,44.18,253400.0,32.0421,32.0784,31.9841,32.0567,253400.0
2014-05-07 13:30:00,44.17,44.34,44.12,44.12,439000.0,32.0494,32.1727,32.0131,32.0131,439000.0
2014-05-07 14:00:00,44.12,44.24,44.07,44.23,178000.0,32.0131,32.1002,31.9768,32.0929,178000.0
2014-05-07 14:30:00,44.22,44.29,44.21,44.29,278200.0,32.0857,32.1365,32.0784,32.1365,278200.0
2014-05-07 15:00:00,44.28,44.29,44.1,44.12,295400.0,32.1292,32.1365,31.9986,32.0131,295400.0
2014-05-07 15:30:00,44.12,44.28,44.12,44.27,498300.0,32.0131,32.1292,32.0131,32.122,498300.0
2014-05-08 09:30:00,44.18,44.5,44.16,44.46,225400.0,32.0567,32.2888,32.0421,32.2598,225400.0
2014-05-08 10:00:00,44.46,44.5,44.36,44.49,156500.0,32.2598,32.2888,32.1873,32.2816,156500.0
2014-05-08 10:30:00,44.49,44.52,44.39,44.43,152500.0,32.2816,32.3034,32.209,32.2381,152500.0
2014-05-08 11:00:00,44.43,44.43,44.3,44.32,97100.0,32.2381,32.2381,32.1437,32.1582,97100.0
2014-05-08 11:30:00,44.33,44.43,44.33,44.42,93200.0,32.1655,32.2381,32.1655,32.2308,93200.0
2014-05-08 12:00:00,44.41,44.45,44.32,44.43,140800.0,32.2235,32.2526,32.1582,32.2381,140800.0
2014-05-08 12:30:00,44.44,44.47,44.43,44.44,67400.0,32.2453,32.2671,32.2381,32.2453,67400.0
2014-05-08 13:00:00,44.44,44.45,44.31,44.36,92200.0,32.2453,32.2526,32.151,32.1873,92200.0
2014-05-08 13:30:00,44.36,44.36,44.28,44.3,121000.0,32.1873,32.1873,32.1292,32.1437,121000.0
2014-05-08 14:00:00,44.3,44.32,44.14,44.25,246300.0,32.1437,32.1582,32.0276,32.1074,246300.0
2014-05-08 14:30:00,44.24,44.24,43.95,43.97,353700.0,32.1002,32.1002,31.8898,31.9043,353700.0
2014-05-08 15:00:00,43.98,43.98,43.87,43.95,302500.0,31.9115,31.9115,31.8317,31.8898,302500.0
2014-05-08 15:30:00,43.95,44.09,43.93,44.06,481200.0,31.8898,31.9914,31.8753,31.9696,481200.0
2014-05-09 09:30:00,44.09,44.36,44.09,44.19,239000.0,31.9914,32.1873,31.9914,32.0639,239000.0
2014-05-09 10:00:00,44.17,44.36,44.11,44.28,135200.0,32.0494,32.1873,32.0059,32.1292,135200.0
2014-05-09 10:30:00,44.28,44.28,44.15,44.22,202200.0,32.1292,32.1292,32.0349,32.0857,202200.0
2014-05-09 11:00:00,44.22,44.44,44.18,44.44,118000.0,32.0857,32.2453,32.0567,32.2453,118000.0
2014-05-09 11:30:00,44.43,44.43,44.18,44.27,117000.0,32.2381,32.2381,32.0567,32.122,117000.0
2014-05-09 12:00:00,44.27,44.34,44.21,44.32,72600.0,32.122,32.1727,32.0784,32.1582,72600.0
2014-05-09 12:30:00,44.32,44.5,44.29,44.48,121100.0,32.1582,32.2888,32.1365,32.2743,121100.0
2014-05-09 13:00:00,44.48,44.51,44.43,44.48,68900.0,32.2743,32.2961,32.2381,32.2743,68900.0
2014-05-09 13:30:00,44.48,44.52,44.36,44.38,83300.0,32.2743,32.3034,32.1873,32.2018,83300.0
2014-05-09 14:00:00,44.37,44.39,44.27,44.31,137900.0,32.1945,32.209,32.122,32.151,137900.0
2014-05-09 14:30:00,44.32,44.34,44.28,44.34,66600.0,32.1582,32.1727,32.1292,32.1727,66600.0
2014-05-09 15:00:00,44.34,44.37,44.31,44.35,97000.0,32.1727,32.1945,32.151,32.18,97000.0
2014-05-09 15:30:00,44.34,44.47,44.33,44.4,409400.0,32.1727,32.2671,32.1655,32.2163,409400.0
2014-05-12 09:30:00,44.6,44.74,44.51,44.61,225100.0,32.3614,32.463,32.2961,32.3687,225100.0
2014-05-12 10:00:00,44.62,44.73,44.62,44.67,343100.0,32.3759,32.4557,32.3759,32.4122,343100.0
2014-05-12 10:30:00,44.67,44.73,44.52,44.54,127600.0,32.4122,32.4557,32.3034,32.3179,127600.0
2014-05-12 11:00:00,44.54,44.54,44.43,44.46,120500.0,32.3179,32.3179,32.2381,32.2598,120500.0
2014-05-12 11:30:00,44.46,44.47,44.36,44.36,83800.0,32.2598,32.2671,32.1873,32.1873,83800.0
2014-05-12 12:00:00,44.37,44.41,44.34,44.4,143600.0,32.1945,32.2235,32.1727,32.2163,143600.0
2014-05-12 12:30:00,44.41,44.44,44.36,44.43,131200.0,32.2235,32.2453,32.1873,32.2381,131200.0
2014-05-12 13:00:00,44.44,44.56,44.44,44.55,66300.0,32.2453,32.3324,32.2453,32.3251,66300.0
2014-05-12 13:30:00,44.56,44.64,44.55,44.64,75900.0,32.3324,32.3904,32.3251,32.3904,75900.0
2014-05-12 14:00:00,44.64,44.68,44.61,44.61,114500.0,32.3904,32.4195,32.3687,32.3687,114500.0
2014-05-12 14:30:00,44.62,44.66,44.62,44.63,80800.0,32.3759,32.4049,32.3759,32.3832,80800.0
2014-05-12 15:00:00,44.64,44.65,44.58,44.58,180400.0,32.3904,32.3977,32.3469,32.3469,180400.0
2014-05-12 15:30:00,44.58,44.68,44.58,44.66,320100.0,32.3469,32.4195,32.3469,32.4049,320100.0
2014-05-13 09:30:00,44.44,44.66,44.37,44.42,236700.0,32.42,32.5805,32.3689,32.4054,236700.0
2014-05-13 10:00:00,44.41,44.47,44.33,44.45,194900.0,32.3981,32.4418,32.3397,32.4273,194900.0
2014-05-13 10:30:00,44.46,44.49,44.34,44.35,123300.0,32.4346,32.4564,32.347,32.3543,123300.0
2014-05-13 11:00:00,44.36,44.38,44.3,44.31,161500.0,32.3616,32.3762,32.3178,32.3251,161500.0
2014-05-13 11:30:00,44.31,44.32,44.26,44.28,250500.0,32.3251,32.3324,32.2886,32.3032,250500.0
2014-05-13 12:00:00,44.28,44.43,44.27,44.38,95000.0,32.3032,32.4127,32.2959,32.3762,95000.0
2014-05-13 12:30:00,44.38,44.46,44.35,44.43,67500.0,32.3762,32.4346,32.3543,32.4127,67500.0
2014-05-13 13:00:00,44.43,44.46,44.43,44.44,65500.0,32.4127,32.4346,32.4127,32.42,65500.0
2014-05-13 13:30:00,44.44,44.46,44.35,44.38,75100.0,32.42,32.4346,32.3543,32.3762,75100.0
2014-05-13 14:00:00,44.38,44.42,44.37,44.39,68800.0,32.3762,32.4054,32.3689,32.3835,68800.0
2014-05-13 14:30:00,44.39,44.4,44.34,44.36,89800.0,32.3835,32.3908,32.347,32.3616,89800.0
2014-05-13 15:00:00,44.36,44.37,44.32,44.34,139000.0,32.3616,32.3689,32.3324,32.347,139000.0
2014-05-13 15:30:00,44.34,44.36,44.29,44.31,429200.0,32.347,32.3616,32.3105,32.3251,429200.0
2014-05-14 09:30:00,44.33,44.4,43.94,44.0,296000.0,32.3397,32.3908,32.0552,32.099,296000.0
2014-05-14 10:00:00,44.02,44.11,43.98,44.05,139900.0,32.1136,32.1792,32.0844,32.1354,139900.0
2014-05-14 10:30:00,44.06,44.09,43.96,44.09,130600.0,32.1427,32.1646,32.0698,32.1646,130600.0
2014-05-14 11:00:00,44.08,44.1,44.04,44.08,81100.0,32.1573,32.1719,32.1282,32.1573,81100.0
2014-05-14 11:30:00,44.09,44.09,44.02,44.03,92700.0,32.1646,32.1646,32.1136,32.1209,92700.0
2014-05-14 12:00:00,44.02,44.09,44.02,44.05,161600.0,32.1136,32.1646,32.1136,32.1354,161600.0
2014-05-14 12:30:00,44.05,44.05,43.99,44.01,66100.0,32.1354,32.1354,32.0917,32.1063,66100.0
2014-05-14 13:00:00,44.0,44.03,43.99,44.0,71200.0,32.099,32.1209,32.0917,32.099,71200.0
2014-05-14 13:30:00,44.0,44.05,43.99,44.03,142900.0,32.099,32.1354,32.0917,32.1209,142900.0
2014-05-14 14:00:00,44.04,44.06,44.0,44.05,122500.0,32.1282,32.1427,32.099,32.1354,122500.0
2014-05-14 14:30:00,44.06,44.08,43.96,43.96,87500.0,32.1427,32.1573,32.0698,32.0698,87500.0
2014-05-14 15:00:00,43.97,43.97,43.9,43.91,132400.0,32.0771,32.0771,32.026,32.0333,132400.0
2014-05-14 15:30:00,43.9,43.9,43.83,43.85,368900.0,32.026,32.026,31.975,31.9895,368900.0
2014-05-15 09:30:00,43.8,43.88,43.6,43.72,184300.0,31.9531,32.0114,31.8072,31.8947,184300.0
2014-05-15 10:00:00,43.71,43.75,43.52,43.55,130100.0,31.8874,31.9166,31.7488,31.7707,130100.0
2014-05-15 10:30:00,43.55,43.63,43.5,43.51,198700.0,31.7707,31.829,31.7342,31.7415,198700.0
2014-05-15 11:00:00,43.51,43.57,43.43,43.52,152200.0,31.7415,31.7853,31.6831,31.7488,152200.0
2014-05-15 11:30:00,43.52,43.63,43.48,43.5,123200.0,31.7488,31.829,31.7196,31.7342,123200.0
2014-05-15 12:00:00,43.49,43.54,43.48,43.54,153100.0,31.7269,31.7634,31.7196,31.7634,153100.0
2014-05-15 12:30:00,43.53,43.59,43.49,43.57,115300.0,31.7561,31.7999,31.7269,31.7853,115300.0
2014-05-15 13:00:00,43.57,43.58,43.47,43.49,114900.0,31.7853,31.7926,31.7123,31.7269,114900.0
2014-05-15 13:30:00,43.49,43.56,43.47,43.56,186600.0,31.7269,31.778,31.7123,31.778,186600.0
2014-05-15 14:00:00,43.56,43.6,43.48,43.53,138000.0,31.778,31.8072,31.7196,31.7561,138000.0
2014-05-15 14:30:00,43.52,43.57,43.5,43.51,130800.0,31.7488,31.7853,31.7342,31.7415,130800.0
2014-05-15 15:00:00,43.52,43.56,43.48,43.53,204000.0,31.7488,31.778,31.7196,31.7561,204000.0
2014-05-15 15:30:00,43.54,43.59,43.51,43.54,396800.0,31.7634,31.7999,31.7415,31.7634,396800.0
2014-05-16 09:30:00,43.53,43.77,43.49,43.66,360700.0,31.7561,31.9312,31.7269,31.8509,360700.0
2014-05-16 10:00:00,43.64,43.67,43.5,43.56,90000.0,31.8363,31.8582,31.7342,31.778,90000.0
2014-05-16 10:30:00,43.56,43.74,43.56,43.67,59700.0,31.778,31.9093,31.778,31.8582,59700.0
2014-05-16 11:00:00,43.66,43.74,43.63,43.68,60900.0,31.8509,31.9093,31.829,31.8655,60900.0
2014-05-16 11:30:00,43.68,43.88,43.68,43.87,134000.0,31.8655,32.0114,31.8655,32.0041,134000.0
2014-05-16 12:00:00,43.88,43.88,43.66,43.66,68000.0,32.0114,32.0114,31.8509,31.8509,68000.0
2014-05-16 12:30:00,43.67,43.69,43.61,43.66,49100.0,31.8582,31.8728,31.8145,31.8509,49100.0
2014-05-16 13:00:00,43.66,43.66,43.58,43.6,60600.0,31.8509,31.8509,31.7926,31.8072,60600.0
2014-05-16 13:30:00,43.61,43.66,43.57,43.59,92800.0,31.8145,31.8509,31.7853,31.7999,92800.0
2014-05-16 14:00:00,43.59,43.61,43.54,43.59,91600.0,31.7999,31.8145,31.7634,31.7999,91600.0
2014-05-16 14:30:00,43.6,43.75,43.56,43.75,86900.0,31.8072,31.9166,31.778,31.9166,86900.0
2014-05-16 15:00:00,43.75,43.8,43.74,43.77,147300.0,31.9166,31.9531,31.9093,31.9312,147300.0
2014-05-16 15:30:00,43.77,43.82,43.76,43.82,283600.0,31.9312,31.9677,31.9239,31.9677,283600.0
2014-05-19 09:30:00,43.82,43.91,43.69,43.79,214000.0,31.9677,32.0333,31.8728,31.9458,214000.0
2014-05-19 10:00:00,43.79,43.92,43.72,43.83,240300.0,31.9458,32.0406,31.8947,31.975,240300.0
2014-05-19 10:30:00,43.83,43.86,43.7,43.72,128000.0,31.975,31.9968,31.8801,31.8947,128000.0
2014-05-19 11:00:00,43.73,43.8,43.71,43.77,115900.0,31.902,31.9531,31.8874,31.9312,115900.0
2014-05-19 11:30:00,43.78,43.81,43.71,43.79,77800.0,31.9385,31.9604,31.8874,31.9458,77800.0
2014-05-19 12:00:00,43.79,43.86,43.75,43.81,153800.0,31.9458,31.9968,31.9166,31.9604,153800.0
2014-05-19 12:30:00,43.82,43.82,43.71,43.77,66700.0,31.9677,31.9677,31.8874,31.9312,66700.0
2014-05-19 13:00:00,43.77,43.81,43.74,43.77,77900.0,31.9312,31.9604,31.9093,31.9312,77900.0
2014-05-19 13:30:00,43.77,43.92,43.74,43.9,79800.0,31.9312,32.0406,31.9093,32.026,79800.0
2014-05-19 14:00:00,43.91,43.95,43.86,43.94,98600.0,32.0333,32.0625,31.9968,32.0552,98600.0
2014-05-19 14:30:00,43.94,43.95,43.89,43.92,90000.0,32.0552,32.0625,32.0187,32.0406,90000.0
2014-05-19 15:00:00,43.92,43.96,43.88,43.91,96000.0,32.0406,32.0698,32.0114,32.0333,96000.0
2014-05-19 15:30:00,43.92,43.95,43.87,43.88,335600.0,32.0406,32.0625,32.0041,32.0114,335600.0
2014-05-20 09:30:00,43.85,43.89,43.71,43.72,125900.0,31.9895,32.0187,31.8874,31.8947,125900.0
2014-05-20 10:00:00,43.72,43.74,43.59,43.63,108200.0,31.8947,31.9093,31.7999,31.829,108200.0
2014-05-20 10:30:00,43.63,43.68,43.6,43.63,140400.0,31.829,31.8655,31.8072,31.829,140400.0
2014-05-20 11:00:00,43.63,43.63,43.47,43.47,154900.0,31.829,31.829,31.7123,31.7123,154900.0
2014-05-20 11:30:00,43.47,43.49,43.38,43.39,95300.0,31.7123,31.7269,31.6467,31.654,95300.0
2014-05-20 12:00:00,43.38,43.38,43.27,43.29,138000.0,31.6467,31.6467,31.5664,31.581,138000.0
2014-05-20 12:30:00,43.3,43.37,43.27,43.35,82700.0,31.5883,31.6394,31.5664,31.6248,82700.0
2014-05-20 13:00:00,43.36,43.37,43.27,43.32,82700.0,31.6321,31.6394,31.5664,31.6029,82700.0
2014-05-20 13:30:00,43.31,43.32,43.17,43.18,119800.0,31.5956,31.6029,31.4935,31.5008,119800.0
2014-05-20 14:00:00,43.19,43.27,43.19,43.23,93400.0,31.5081,31.5664,31.5081,31.5372,93400.0
2014-05-20 14:30:00,43.24,43.37,43.21,43.31,164200.0,31.5445,31.6394,31.5226,31.5956,164200.0
2014-05-20 15:00:00,43.31,43.32,43.24,43.28,146200.0,31.5956,31.6029,31.5445,31.5737,146200.0
2014-05-20 15:30:00,43.27,43.38,43.27,43.33,377500.0,31.5664,31.6467,31.5664,31.6102,377500.0
2014-05-21 09:30:00,43.41,43.65,43.41,43.62,138600.0,31.6686,31.8436,31.6686,31.8218,138600.0
2014-05-21 10:00:00,43.61,43.67,43.51,43.51,215100.0,31.8145,31.8582,31.7415,31.7415,215100.0
2014-05-21 10:30:00,43.5,43.59,43.48,43.55,87400.0,31.7342,31.7999,31.7196,31.7707,87400.0
2014-05-21 11:00:00,43.54,43.6,43.52,43.57,118700.0,31.7634,31.8072,31.7488,31.7853,118700.0
2014-05-21 11:30:00,43.56,43.65,43.56,43.63,84800.0,31.778,31.8436,31.778,31.829,84800.0
2014-05-21 12:00:00,43.63,43.75,43.63,43.74,110300.0,31.829,31.9166,31.829,31.9093,110300.0
2014-05-21 12:30:00,43.73,43.81,43.73,43.79,130100.0,31.902,31.9604,31.902,31.9458,130100.0
2014-05-21 13:00:00,43.79,43.8,43.65,43.65,97200.0,31.9458,31.9531,31.8436,31.8436,97200.0
2014-05-21 13:30:00,43.65,43.71,43.63,43.67,91400.0,31.8436,31.8874,31.829,31.8582,91400.0
2014-05-21 14:00:00,43.67,43.76,43.62,43.75,120200.0,31.8582,31.9239,31.8218,31.9166,120200.0
2014-05-21 14:30:00,43.75,43.83,43.72,43.75,132500.0,31.9166,31.975,31.8947,31.9166,132500.0
2014-05-21 15:00:00,43.76,43.88,43.76,43.86,156400.0,31.9239,32.0114,31.9239,31.9968,156400.0
2014-05-21 15:30:00,43.86,43.9,43.8,43.87,465800.0,31.9968,32.026,31.9531,32.0041,465800.0
2014-05-22 09:30:00,42.93,43.78,42.9,43.71,166800.0,31.3184,31.9385,31.2965,31.8874,166800.0
2014-05-22 10:00:00,43.72,43.87,43.68,43.85,102500.0,31.8947,32.0041,31.8655,31.9895,102500.0
2014-05-22 10:30:00,43.85,43.93,43.81,43.82,131800.0,31.9895,32.0479,31.9604,31.9677,131800.0
2014-05-22 11:00:00,43.83,43.91,43.82,43.91,80500.0,31.975,32.0333,31.9677,32.0333,80500.0
2014-05-22 11:30:00,43.91,43.98,43.9,43.97,71700.0,32.0333,32.0844,32.026,32.0771,71700.0
2014-05-22 12:00:00,43.97,44.01,43.95,44.01,67900.0,32.0771,32.1063,32.0625,32.1063,67900.0
2014-05-22 12:30:00,44.01,44.02,43.86,43.88,84200.0,32.1063,32.1136,31.9968,32.0114,84200.0
2014-05-22 13:00:00,43.88,43.91,43.81,43.85,66100.0,32.0114,32.0333,31.9604,31.9895,66100.0
2014-05-22 13:30:00,43.85,43.86,43.79,43.79,59900.0,31.9895,31.9968,31.9458,31.9458,59900.0
2014-05-22 14:00:00,43.79,43.81,43.73,43.73,88500.0,31.9458,31.9604,31.902,31.902,88500.0
2014-05-22 14:30:00,43.73,43.8,43.73,43.78,70100.0,31.902,31.9531,31.902,31.9385,70100.0
2014-05-22 15:00:00,43.78,43.78,43.67,43.67,91000.0,31.9385,31.9385,31.8582,31.8582,91000.0
2014-05-22 15:30:00,43.66,43.7,43.61,43.66,243200.0,31.8509,31.8801,31.8145,31.8509,243200.0
2014-05-23 09:30:00,43.7,43.85,43.67,43.7,142900.0,31.8801,31.9895,31.8582,31.8801,142900.0
2014-05-23 10:00:00,43.72,43.87,43.72,43.81,76000.0,31.8947,32.0041,31.8947,31.9604,76000.0
2014-05-23 10:30:00,43.82,43.84,43.65,43.67,201400.0,31.9677,31.9822,31.8436,31.8582,201400.0
2014-05-23 11:00:00,43.68,43.68,43.6,43.67,144000.0,31.8655,31.8655,31.8072,31.8582,144000.0
2014-05-23 11:30:00,43.67,43.67,43.61,43.61,43400.0,31.8582,31.8582,31.8145,31.8145,43400.0
2014-05-23 12:00:00,43.62,43.67,43.57,43.58,53100.0,31.8218,31.8582,31.7853,31.7926,53100.0
2014-05-23 12:30:00,43.59,43.61,43.54,43.55,83200.0,31.7999,31.8145,31.7634,31.7707,83200.0
2014-05-23 13:00:00,43.56,43.57,43.49,43.5,93300.0,31.778,31.7853,31.7269,31.7342,93300.0
2014-05-23 13:30:00,43.5,43.51,43.4,43.43,169400.0,31.7342,31.7415,31.6613,31.6831,169400.0
2014-05-23 14:00:00,43.43,43.53,43.38,43.53,187500.0,31.6831,31.7561,31.6467,31.7561,187500.0
2014-05-23 14:30:00,43.53,43.55,43.52,43.55,56000.0,31.7561,31.7707,31.7488,31.7707,56000.0
2014-05-23 15:00:00,43.55,43.58,43.55,43.58,68800.0,31.7707,31.7926,31.7707,31.7926,68800.0
2014-05-23 15:30:00,43.57,43.59,43.55,43.57,292000.0,31.7853,31.7999,31.7707,31.7853,292000.0
2014-05-27 09:30:00,43.65,44.0,43.62,43.91,204100.0,31.8436,32.099,31.8218,32.0333,204100.0
2014-05-27 10:00:00,43.91,44.27,43.91,44.26,208400.0,32.0333,32.2959,32.0333,32.2886,208400.0
2014-05-27 10:30:00,44.26,44.33,44.22,44.29,207000.0,32.2886,32.3397,32.2595,32.3105,207000.0
2014-05-27 11:00:00,44.29,44.3,44.22,44.22,106600.0,32.3105,32.3178,32.2595,32.2595,106600.0
2014-05-27 11:30:00,44.22,44.25,44.2,44.21,62100.0,32.2595,32.2814,32.2449,32.2522,62100.0
2014-05-27 12:00:00,44.2,44.24,44.17,44.18,116800.0,32.2449,32.2741,32.223,32.2303,116800.0
2014-05-27 12:30:00,44.18,44.25,44.17,44.23,113900.0,32.2303,32.2814,32.223,32.2668,113900.0
2014-05-27 13:00:00,44.23,44.28,44.22,44.25,100600.0,32.2668,32.3032,32.2595,32.2814,100600.0
2014-05-27 13:30:00,44.25,44.27,44.18,44.21,84900.0,32.2814,32.2959,32.2303,32.2522,84900.0
2014-05-27 14:00:00,44.21,44.25,44.2,44.23,60100.0,32.2522,32.2814,32.2449,32.2668,60100.0
2014-05-27 14:30:00,44.22,44.24,44.2,44.23,73600.0,32.2595,32.2741,32.2449,32.2668,73600.0
2014-05-27 15:00:00,44.23,44.31,44.23,44.31,101100.0,32.2668,32.3251,32.2668,32.3251,101100.0
2014-05-27 15:30:00,44.3,44.36,44.28,44.31,375900.0,32.3178,32.3616,32.3032,32.3251,375900.0
2014-05-28 09:30:00,44.32,44.55,44.28,44.41,167600.0,32.3324,32.5002,32.3032,32.3981,167600.0
2014-05-28 10:00:00,44.37,44.41,44.29,44.39,247800.0,32.3689,32.3981,32.3105,32.3835,247800.0
2014-05-28 10:30:00,44.4,44.4,44.23,44.32,85400.0,32.3908,32.3908,32.2668,32.3324,85400.0
2014-05-28 11:00:00,44.32,44.38,44.29,44.33,91500.0,32.3324,32.3762,32.3105,32.3397,91500.0
2014-05-28 11:30:00,44.33,44.34,44.29,44.3,59900.0,32.3397,32.347,32.3105,32.3178,59900.0
2014-05-28 12:00:00,44.29,44.3,44.22,44.24,74500.0,32.3105,32.3178,32.2595,32.2741,74500.0
2014-05-28 12:30:00,44.24,44.25,44.21,44.25,39400.0,32.2741,32.2814,32.2522,32.2814,39400.0
2014-05-28 13:00:00,44.24,44.28,44.23,44.26,44200.0,32.2741,32.3032,32.2668,32.2886,44200.0
2014-05-28 13:30:00,44.27,44.3,44.24,44.28,127400.0,32.2959,32.3178,32.2741,32.3032,127400.0
2014-05-28 14:00:00,44.28,44.34,44.28,44.33,85000.0,32.3032,32.347,32.3032,32.3397,85000.0
2014-05-28 14:30:00,44.33,44.34,44.29,44.31,124500.0,32.3397,32.347,32.3105,32.3251,124500.0
2014-05-28 15:00:00,44.31,44.35,44.31,44.33,79800.0,32.3251,32.3543,32.3251,32.3397,79800.0
2014-05-28 15:30:00,44.33,44.35,44.28,44.29,304700.0,32.3397,32.3543,32.3032,32.3105,304700.0
2014-05-29 09:30:00,44.39,44.55,44.37,44.46,157500.0,32.3835,32.5002,32.3689,32.4346,157500.0
2014-05-29 10:00:00,44.46,44.5,44.35,44.42,221900.0,32.4346,32.4637,32.3543,32.4054,221900.0
2014-05-29 10:30:00,44.42,44.45,44.38,44.44,195400.0,32.4054,32.4273,32.3762,32.42,195400.0
2014-05-29 11:00:00,44.44,44.55,44.43,44.54,81100.0,32.42,32.5002,32.4127,32.4929,81100.0
2014-05-29 11:30:00,44.55,44.55,44.5,44.53,48000.0,32.5002,32.5002,32.4637,32.4856,48000.0
2014-05-29 12:00:00,44.52,44.66,44.52,44.63,63200.0,32.4783,32.5805,32.4783,32.5586,63200.0
2014-05-29 12:30:00,44.62,44.67,44.61,44.66,33700.0,32.5513,32.5878,32.544,32.5805,33700.0
2014-05-29 13:00:00,44.66,44.67,44.57,44.57,69400.0,32.5805,32.5878,32.5148,32.5148,69400.0
2014-05-29 13:30:00,44.57,44.6,44.55,44.55,88100.0,32.5148,32.5367,32.5002,32.5002,88100.0
2014-05-29 14:00:00,44.55,44.64,44.55,44.62,52500.0,32.5002,32.5659,32.5002,32.5513,52500.0
2014-05-29 14:30:00,44.62,44.67,44.61,44.66,70500.0,32.5513,32.5878,32.544,32.5805,70500.0
2014-05-29 15:00:00,44.66,44.69,44.61,44.62,162200.0,32.5805,32.6023,32.544,32.5513,162200.0
2014-05-29 15:30:00,44.62,44.64,44.58,44.62,228900.0,32.5513,32.5659,32.5221,32.5513,228900.0
2014-05-30 09:30:00,44.56,44.75,44.56,44.69,141900.0,32.5075,32.6461,32.5075,32.6023,141900.0
2014-05-30 10:00:00,44.71,44.79,44.69,44.72,102300.0,32.6169,32.6753,32.6023,32.6242,102300.0
2014-05-30 10:30:00,44.72,44.83,44.71,44.82,70700.0,32.6242,32.7045,32.6169,32.6972,70700.0
2014-05-30 11:00:00,44.83,44.85,44.73,44.75,105100.0,32.7045,32.7191,32.6315,32.6461,105100.0
2014-05-30 11:30:00,44.75,44.78,44.7,44.74,93500.0,32.6461,32.668,32.6096,32.6388,93500.0
2014-05-30 12:00:00,44.73,44.77,44.71,44.77,52600.0,32.6315,32.6607,32.6169,32.6607,52600.0
2014-05-30 12:30:00,44.77,44.83,44.77,44.8,43200.0,32.6607,32.7045,32.6607,32.6826,43200.0
2014-05-30 13:00:00,44.8,44.86,44.79,44.82,58000.0,32.6826,32.7264,32.6753,32.6972,58000.0
2014-05-30 13:30:00,44.82,44.84,44.8,44.83,50600.0,32.6972,32.7118,32.6826,32.7045,50600.0
2014-05-30 14:00:00,44.84,44.88,44.83,44.88,53200.0,32.7118,32.741,32.7045,32.741,53200.0
2014-05-30 14:30:00,44.88,44.89,44.85,44.86,62500.0,32.741,32.7482,32.7191,32.7264,62500.0
2014-05-30 15:00:00,44.85,44.87,44.82,44.87,131800.0,32.7191,32.7337,32.6972,32.7337,131800.0
2014-05-30 15:30:00,44.87,44.98,44.87,44.94,478500.0,32.7337,32.8139,32.7337,32.7847,478500.0
2014-06-02 09:30:00,44.89,44.98,44.81,44.91,204900.0,32.7482,32.8139,32.6899,32.7628,204900.0
2014-06-02 10:00:00,44.9,44.92,44.77,44.83,93800.0,32.7555,32.7701,32.6607,32.7045,93800.0
2014-06-02 10:30:00,44.82,44.87,44.76,44.79,85100.0,32.6972,32.7337,32.6534,32.6753,85100.0
2014-06-02 11:00:00,44.78,45.01,44.78,44.99,294200.0,32.668,32.8358,32.668,32.8212,294200.0
2014-06-02 11:30:00,44.98,45.04,44.96,44.98,99500.0,32.8139,32.8577,32.7993,32.8139,99500.0
2014-06-02 12:00:00,44.98,44.98,44.88,44.96,86800.0,32.8139,32.8139,32.741,32.7993,86800.0
2014-06-02 12:30:00,44.95,45.03,44.95,45.02,57600.0,32.792,32.8504,32.792,32.8431,57600.0
2014-06-02 13:00:00,45.02,45.03,44.88,44.89,84400.0,32.8431,32.8504,32.741,32.7482,84400.0
2014-06-02 13:30:00,44.89,44.93,44.87,44.91,87800.0,32.7482,32.7774,32.7337,32.7628,87800.0
2014-06-02 14:00:00,44.91,44.99,44.91,44.98,111100.0,32.7628,32.8212,32.7628,32.8139,111100.0
2014-06-02 14:30:00,44.98,45.05,44.98,44.98,103600.0,32.8139,32.865,32.8139,32.8139,103600.0
2014-06-02 15:00:00,44.98,44.99,44.87,44.87,123800.0,32.8139,32.8212,32.7337,32.7337,123800.0
2014-06-02 15:30:00,44.88,44.93,44.84,44.84,524900.0,32.741,32.7774,32.7118,32.7118,524900.0
2014-06-03 09:30:00,44.73,44.94,44.44,44.48,224800.0,32.6315,32.7847,32.42,32.4491,224800.0
2014-06-03 10:00:00,44.48,44.55,44.39,44.45,135300.0,32.4491,32.5002,32.3835,32.4273,135300.0
2014-06-03 10:30:00,44.44,44.46,44.34,44.37,153100.0,32.42,32.4346,32.347,32.3689,153100.0
2014-06-03 11:00:00,44.37,44.45,44.35,44.45,117700.0,32.3689,32.4273,32.3543,32.4273,117700.0
2014-06-03 11:30:00,44.44,44.45,44.39,44.42,74400.0,32.42,32.4273,32.3835,32.4054,74400.0
2014-06-03 12:00:00,44.42,44.5,44.41,44.47,61200.0,32.4054,32.4637,32.3981,32.4418,61200.0
2014-06-03 12:30:00,44.48,44.49,44.45,44.45,52500.0,32.4491,32.4564,32.4273,32.4273,52500.0
2014-06-03 13:00:00,44.46,44.46,44.35,44.35,80700.0,32.4346,32.4346,32.3543,32.3543,80700.0
2014-06-03 13:30:00,44.35,44.37,44.33,44.33,109100.0,32.3543,32.3689,32.3397,32.3397,109100.0
2014-06-03 14:00:00,44.33,44.41,44.32,44.36,98100.0,32.3397,32.3981,32.3324,32.3616,98100.0
2014-06-03 14:30:00,44.36,44.37,44.33,44.34,66700.0,32.3616,32.3689,32.3397,32.347,66700.0
2014-06-03 15:00:00,44.34,44.37,44.29,44.36,153600.0,32.347,32.3689,32.3105,32.3616,153600.0
2014-06-03 15:30:00,44.37,44.37,44.33,44.35,425500.0,32.3689,32.3689,32.3397,32.3543,425500.0
2014-06-04 09:30:00,44.37,44.54,44.18,44.28,247900.0,32.3689,32.4929,32.2303,32.3032,247900.0
2014-06-04 10:00:00,44.29,44.33,44.13,44.14,200900.0,32.3105,32.3397,32.1938,32.2011,200900.0
2014-06-04 10:30:00,44.14,44.32,44.13,44.3,152000.0,32.2011,32.3324,32.1938,32.3178,152000.0
2014-06-04 11:00:00,44.3,44.36,44.29,44.35,124800.0,32.3178,32.3616,32.3105,32.3543,124800.0
2014-06-04 11:30:00,44.35,44.36,44.22,44.3,85800.0,32.3543,32.3616,32.2595,32.3178,85800.0
2014-06-04 12:00:00,44.29,44.33,44.24,44.27,56700.0,32.3105,32.3397,32.2741,32.2959,56700.0
2014-06-04 12:30:00,44.27,44.3,44.22,44.26,88700.0,32.2959,32.3178,32.2595,32.2886,88700.0
2014-06-04 13:00:00,44.26,44.27,44.22,44.24,97000.0,32.2886,32.2959,32.2595,32.2741,97000.0
2014-06-04 13:30:00,44.23,44.35,44.21,44.35,54100.0,32.2668,32.3543,32.2522,32.3543,54100.0
2014-06-04 14:00:00,44.35,44.39,44.32,44.36,108400.0,32.3543,32.3835,32.3324,32.3616,108400.0
2014-06-04 14:30:00,44.36,44.39,44.31,44.34,98600.0,32.3616,32.3835,32.3251,32.347,98600.0
2014-06-04 15:00:00,44.33,44.34,44.29,44.29,151200.0,32.3397,32.347,32.3105,32.3105,151200.0
2014-06-04 15:30:00,44.3,44.38,44.29,44.31,413000.0,32.3178,32.3762,32.3105,32.3251,413000.0
2014-06-05 09:30:00,44.31,44.5,44.22,44.31,198000.0,32.3251,32.4637,32.2595,32.3251,198000.0
2014-06-05 10:00:00,44.31,44.47,44.25,44.47,102900.0,32.3251,32.4418,32.2814,32.4418,102900.0
2014-06-05 10:30:00,44.46,44.59,44.44,44.57,130900.0,32.4346,32.5294,32.42,32.5148,130900.0
2014-06-05 11:00:00,44.57,44.69,44.55,44.61,101500.0,32.5148,32.6023,32.5002,32.544,101500.0
2014-06-05 11:30:00,44.62,44.75,44.62,44.72,112500.0,32.5513,32.6461,32.5513,32.6242,112500.0
2014-06-05 12:00:00,44.72,44.8,44.72,44.76,80800.0,32.6242,32.6826,32.6242,32.6534,80800.0
2014-06-05 12:30:00,44.76,44.81,44.73,44.77,72000.0,32.6534,32.6899,32.6315,32.6607,72000.0
2014-06-05 13:00:00,44.77,44.8,44.75,44.79,55700.0,32.6607,32.6826,32.6461,32.6753,55700.0
2014-06-05 13:30:00,44.79,44.79,44.68,44.71,60200.0,32.6753,32.6753,32.595,32.6169,60200.0
2014-06-05 14:00:00,44.71,44.78,44.64,44.78,98400.0,32.6169,32.668,32.5659,32.668,98400.0
2014-06-05 14:30:00,44.78,44.82,44.76,44.81,136500.0,32.668,32.6972,32.6534,32.6899,136500.0
2014-06-05 15:00:00,44.81,44.86,44.8,44.86,191300.0,32.6899,32.7264,32.6826,32.7264,191300.0
2014-06-05 15:30:00,44.86,45.0,44.85,44.96,641700.0,32.7264,32.8285,32.7191,32.7993,641700.0
2014-06-06 09:30:00,44.83,44.99,44.83,44.98,221600.0,32.7045,32.8212,32.7045,32.8139,221600.0
2014-06-06 10:00:00,44.99,45.0,44.92,44.95,141900.0,32.8212,32.8285,32.7701,32.792,141900.0
2014-06-06 10:30:00,44.95,45.24,44.94,45.2,184400.0,32.792,33.0036,32.7847,32.9744,184400.0
2014-06-06 11:00:00,45.2,45.25,45.14,45.15,105500.0,32.9744,33.0109,32.9306,32.9379,105500.0
2014-06-06 11:30:00,45.15,45.22,45.14,45.2,142800.0,32.9379,32.989,32.9306,32.9744,142800.0
2014-06-06 12:00:00,45.2,45.24,45.19,45.23,64100.0,32.9744,33.0036,32.9671,32.9963,64100.0
2014-06-06 12:30:00,45.23,45.29,45.19,45.27,142500.0,32.9963,33.0401,32.9671,33.0255,142500.0
2014-06-06 13:00:00,45.26,45.37,45.26,45.37,101100.0,33.0182,33.0984,33.0182,33.0984,101100.0
2014-06-06 13:30:00,45.37,45.37,45.24,45.3,182500.0,33.0984,33.0984,33.0036,33.0474,182500.0
2014-06-06 14:00:00,45.3,45.32,45.2,45.2,95800.0,33.0474,33.0619,32.9744,32.9744,95800.0
2014-06-06 14:30:00,45.21,45.22,45.16,45.16,85500.0,32.9817,32.989,32.9452,32.9452,85500.0
2014-06-06 15:00:00,45.16,45.19,45.15,45.18,132700.0,32.9452,32.9671,32.9379,32.9598,132700.0
2014-06-06 15:30:00,45.18,45.2,45.12,45.19,407000.0,32.9598,32.9744,32.916,32.9671,407000.0
2014-06-09 09:30:00,45.01,45.21,45.0,45.18,244500.0,32.8358,32.9817,32.8285,32.9598,244500.0
2014-06-09 10:00:00,45.18,45.25,45.16,45.22,103000.0,32.9598,33.0109,32.9452,32.989,103000.0
2014-06-09 10:30:00,45.23,45.26,45.18,45.19,68200.0,32.9963,33.0182,32.9598,32.9671,68200.0
2014-06-09 11:00:00,45.18,45.29,45.17,45.26,70400.0,32.9598,33.0401,32.9525,33.0182,70400.0
2014-06-09 11:30:00,45.26,45.29,45.23,45.26,55900.0,33.0182,33.0401,32.9963,33.0182,55900.0
2014-06-09 12:00:00,45.26,45.26,45.2,45.23,119700.0,33.0182,33.0182,32.9744,32.9963,119700.0
2014-06-09 12:30:00,45.22,45.28,45.21,45.22,69700.0,32.989,33.0328,32.9817,32.989,69700.0
2014-06-09 13:00:00,45.23,45.24,45.16,45.16,80100.0,32.9963,33.0036,32.9452,32.9452,80100.0
2014-06-09 13:30:00,45.17,45.19,45.1,45.16,88400.0,32.9525,32.9671,32.9014,32.9452,88400.0
2014-06-09 14:00:00,45.16,45.18,45.06,45.13,87900.0,32.9452,32.9598,32.8723,32.9233,87900.0
2014-06-09 14:30:00,45.13,45.19,45.06,45.14,96600.0,32.9233,32.9671,32.8723,32.9306,96600.0
2014-06-09 15:00:00,45.15,45.15,45.09,45.1,136400.0,32.9379,32.9379,32.8942,32.9014,136400.0
2014-06-09 15:30:00,45.1,45.16,45.05,45.12,311200.0,32.9014,32.9452,32.865,32.916,311200.0
2014-06-10 09:30:00,44.95,45.15,44.74,44.87,154600.0,32.792,32.9379,32.6388,32.7337,154600.0
2014-06-10 10:00:00,44.87,44.97,44.75,44.97,206600.0,32.7337,32.8066,32.6461,32.8066,206600.0
2014-06-10 10:30:00,44.98,45.16,44.91,45.12,116700.0,32.8139,32.9452,32.7628,32.916,116700.0
2014-06-10 11:00:00,45.12,45.16,45.08,45.12,126500.0,32.916,32.9452,32.8869,32.916,126500.0
2014-06-10 11:30:00,45.12,45.15,45.09,45.12,148400.0,32.916,32.9379,32.8942,32.916,148400.0
2014-06-10 12:00:00,45.11,45.14,45.1,45.13,113300.0,32.9087,32.9306,32.9014,32.9233,113300.0
2014-06-10 12:30:00,45.14,45.15,45.1,45.11,62800.0,32.9306,32.9379,32.9014,32.9087,62800.0
2014-06-10 13:00:00,45.11,45.15,45.1,45.14,76300.0,32.9087,32.9379,32.9014,32.9306,76300.0
2014-06-10 13:30:00,45.14,45.18,45.1,45.15,74300.0,32.9306,32.9598,32.9014,32.9379,74300.0
2014-06-10 14:00:00,45.15,45.16,45.11,45.12,69600.0,32.9379,32.9452,32.9087,32.916,69600.0
2014-06-10 14:30:00,45.13,45.13,45.1,45.11,115100.0,32.9233,32.9233,32.9014,32.9087,115100.0
2014-06-10 15:00:00,45.11,45.13,45.1,45.11,105200.0,32.9087,32.9233,32.9014,32.9087,105200.0
2014-06-10 15:30:00,45.1,45.14,45.08,45.13,278400.0,32.9014,32.9306,32.8869,32.9233,278400.0
2014-06-11 09:30:00,44.84,45.0,44.75,44.8,280200.0,32.7118,32.8285,32.6461,32.6826,280200.0
2014-06-11 10:00:00,44.79,44.88,44.7,44.79,139100.0,32.6753,32.741,32.6096,32.6753,139100.0
2014-06-11 10:30:00,44.78,44.79,44.72,44.75,108100.0,32.668,32.6753,32.6242,32.6461,108100.0
2014-06-11 11:00:00,44.76,44.8,44.73,44.75,71000.0,32.6534,32.6826,32.6315,32.6461,71000.0
2014-06-11 11:30:00,44.76,44.8,44.74,44.79,75000.0,32.6534,32.6826,32.6388,32.6753,75000.0
2014-06-11 12:00:00,44.8,44.84,44.77,44.83,113300.0,32.6826,32.7118,32.6607,32.7045,113300.0
2014-06-11 12:30:00,44.84,44.86,44.8,44.84,124500.0,32.7118,32.7264,32.6826,32.7118,124500.0
2014-06-11 13:00:00,44.85,44.85,44.76,44.76,60600.0,32.7191,32.7191,32.6534,32.6534,60600.0
2014-06-11 13:30:00,44.77,44.77,44.73,44.73,42600.0,32.6607,32.6607,32.6315,32.6315,42600.0
2014-06-11 14:00:00,44.73,44.73,44.65,44.72,102700.0,32.6315,32.6315,32.5732,32.6242,102700.0
2014-06-11 14:30:00,44.71,44.73,44.64,44.66,132900.0,32.6169,32.6315,32.5659,32.5805,132900.0
2014-06-11 15:00:00,44.65,44.69,44.62,44.68,148500.0,32.5732,32.6023,32.5513,32.595,148500.0
2014-06-11 15:30:00,44.69,44.73,44.63,44.67,446600.0,32.6023,32.6315,32.5586,32.5878,446600.0
2014-06-12 09:30:00,44.54,44.65,44.2,44.24,260600.0,32.4929,32.5732,32.2449,32.2741,260600.0
2014-06-12 10:00:00,44.23,44.23,44.05,44.05,242300.0,32.2668,32.2668,32.1354,32.1354,242300.0
2014-06-12 10:30:00,44.05,44.07,43.95,43.96,179500.0,32.1354,32.15,32.0625,32.0698,179500.0
2014-06-12 11:00:00,43.95,44.05,43.94,44.01,127600.0,32.0625,32.1354,32.0552,32.1063,127600.0
2014-06-12 11:30:00,44.01,44.04,43.92,43.92,124500.0,32.1063,32.1282,32.0406,32.0406,124500.0
2014-06-12 12:00:00,43.93,43.96,43.88,43.89,141600.0,32.0479,32.0698,32.0114,32.0187,141600.0
2014-06-12 12:30:00,43.9,43.9,43.7,43.79,135500.0,32.026,32.026,31.8801,31.9458,135500.0
2014-06-12 13:00:00,43.79,43.81,43.74,43.78,112500.0,31.9458,31.9604,31.9093,31.9385,112500.0
2014-06-12 13:30:00,43.77,43.8,43.59,43.6,206500.0,31.9312,31.9531,31.7999,31.8072,206500.0
2014-06-12 14:00:00,43.6,43.7,43.6,43.6,154100.0,31.8072,31.8801,31.8072,31.8072,154100.0
2014-06-12 14:30:00,43.61,43.61,43.49,43.57,243400.0,31.8145,31.8145,31.7269,31.7853,243400.0
2014-06-12 15:00:00,43.56,43.56,43.46,43.5,300700.0,31.778,31.778,31.705,31.7342,300700.0
2014-06-12 15:30:00,43.5,43.51,43.41,43.48,791800.0,31.7342,31.7415,31.6686,31.7196,791800.0
2014-06-13 09:30:00,43.53,43.68,43.43,43.52,232300.0,31.7561,31.8655,31.6831,31.7488,232300.0
2014-06-13 10:00:00,43.52,43.65,43.44,43.59,113700.0,31.7488,31.8436,31.6904,31.7999,113700.0
2014-06-13 10:30:00,43.59,43.79,43.58,43.78,267500.0,31.7999,31.9458,31.7926,31.9385,267500.0
2014-06-13 11:00:00,43.78,43.79,43.68,43.72,90200.0,31.9385,31.9458,31.8655,31.8947,90200.0
2014-06-13 11:30:00,43.72,43.73,43.66,43.7,62500.0,31.8947,31.902,31.8509,31.8801,62500.0
2014-06-13 12:00:00,43.7,43.74,43.68,43.73,56300.0,31.8801,31.9093,31.8655,31.902,56300.0
2014-06-13 12:30:00,43.72,43.73,43.67,43.7,67600.0,31.8947,31.902,31.8582,31.8801,67600.0
2014-06-13 13:00:00,43.7,43.72,43.64,43.69,57200.0,31.8801,31.8947,31.8363,31.8728,57200.0
2014-06-13 13:30:00,43.69,43.78,43.66,43.76,107600.0,31.8728,31.9385,31.8509,31.9239,107600.0
2014-06-13 14:00:00,43.75,43.82,43.75,43.82,68400.0,31.9166,31.9677,31.9166,31.9677,68400.0
2014-06-13 14:30:00,43.82,43.82,43.77,43.79,66000.0,31.9677,31.9677,31.9312,31.9458,66000.0
2014-06-13 15:00:00,43.8,43.88,43.76,43.77,133900.0,31.9531,32.0114,31.9239,31.9312,133900.0
2014-06-13 15:30:00,43.76,43.84,43.73,43.84,445400.0,31.9239,31.9822,31.902,31.9822,445400.0
2014-06-16 09:30:00,43.76,44.14,43.68,44.02,182900.0,31.9239,32.2011,31.8655,32.1136,182900.0
2014-06-16 10:00:00,44.01,44.23,43.98,44.08,198000.0,32.1063,32.2668,32.0844,32.1573,198000.0
2014-06-16 10:30:00,44.07,44.12,44.06,44.12,84500.0,32.15,32.1865,32.1427,32.1865,84500.0
2014-06-16 11:00:00,44.12,44.12,44.06,44.09,135000.0,32.1865,32.1865,32.1427,32.1646,135000.0
2014-06-16 11:30:00,44.09,44.12,44.04,44.12,117500.0,32.1646,32.1865,32.1282,32.1865,117500.0
2014-06-16 12:00:00,44.11,44.12,44.08,44.12,108700.0,32.1792,32.1865,32.1573,32.1865,108700.0
2014-06-16 12:30:00,44.11,44.16,44.1,44.14,125100.0,32.1792,32.2157,32.1719,32.2011,125100.0
2014-06-16 13:00:00,44.15,44.15,44.04,44.09,152900.0,32.2084,32.2084,32.1282,32.1646,152900.0
2014-06-16 13:30:00,44.09,44.28,44.09,44.28,120600.0,32.1646,32.3032,32.1646,32.3032,120600.0
2014-06-16 14:00:00,44.28,44.32,44.27,44.3,177500.0,32.3032,32.3324,32.2959,32.3178,177500.0
2014-06-16 14:30:00,44.3,44.31,44.28,44.3,201100.0,32.3178,32.3251,32.3032,32.3178,201100.0
2014-06-16 15:00:00,44.29,44.3,44.24,44.28,209000.0,32.3105,32.3178,32.2741,32.3032,209000.0
2014-06-16 15:30:00,44.28,44.29,44.22,44.23,424900.0,32.3032,32.3105,32.2595,32.2668,424900.0
2014-06-17 09:30:00,44.31,44.36,44.1,44.3,321300.0,32.3251,32.3616,32.1719,32.3178,321300.0
2014-06-17 10:00:00,44.3,44.34,44.24,44.3,155600.0,32.3178,32.347,32.2741,32.3178,155600.0
2014-06-17 10:30:00,44.29,44.3,44.19,44.27,163500.0,32.3105,32.3178,32.2376,32.2959,163500.0
2014-06-17 11:00:00,44.27,44.32,44.23,44.31,128700.0,32.2959,32.3324,32.2668,32.3251,128700.0
2014-06-17 11:30:00,44.31,44.33,44.29,44.3,105900.0,32.3251,32.3397,32.3105,32.3178,105900.0
2014-06-17 12:00:00,44.3,44.34,44.26,44.32,49700.0,32.3178,32.347,32.2886,32.3324,49700.0
2014-06-17 12:30:00,44.33,44.4,44.33,44.37,85600.0,32.3397,32.3908,32.3397,32.3689,85600.0
2014-06-17 13:00:00,44.38,44.4,44.34,44.34,58900.0,32.3762,32.3908,32.347,32.347,58900.0
2014-06-17 13:30:00,44.34,44.47,44.34,44.47,78500.0,32.347,32.4418,32.347,32.4418,78500.0
2014-06-17 14:00:00,44.47,44.52,44.4,44.5,165600.0,32.4418,32.4783,32.3908,32.4637,165600.0
2014-06-17 14:30:00,44.51,44.51,44.41,44.48,104700.0,32.471,32.471,32.3981,32.4491,104700.0
2014-06-17 15:00:00,44.48,44.49,44.44,44.46,134700.0,32.4491,32.4564,32.42,32.4346,134700.0
2014-06-17 15:30:00,44.46,44.48,44.41,44.42,467000.0,32.4346,32.4491,32.3981,32.4054,467000.0
2014-06-18 09:30:00,44.25,44.5,43.94,43.99,380800.0,32.2814,32.4637,32.0552,32.0917,380800.0
2014-06-18 10:00:00,44.0,44.0,43.72,43.94,324100.0,32.099,32.099,31.8947,32.0552,324100.0
2014-06-18 10:30:00,43.95,44.1,43.81,43.87,252000.0,32.0625,32.1719,31.9604,32.0041,252000.0
2014-06-18 11:00:00,43.87,44.03,43.87,43.9,135100.0,32.0041,32.1209,32.0041,32.026,135100.0
2014-06-18 11:30:00,43.9,44.02,43.89,44.0,126500.0,32.026,32.1136,32.0187,32.099,126500.0
2014-06-18 12:00:00,44.0,44.16,44.0,44.16,136800.0,32.099,32.2157,32.099,32.2157,136800.0
2014-06-18 12:30:00,44.16,44.18,44.04,44.09,88500.0,32.2157,32.2303,32.1282,32.1646,88500.0
2014-06-18 13:00:00,44.09,44.09,44.02,44.03,53200.0,32.1646,32.1646,32.1136,32.1209,53200.0
2014-06-18 13:30:00,44.03,44.14,43.97,44.1,131100.0,32.1209,32.2011,32.0771,32.1719,131100.0
2014-06-18 14:00:00,44.11,44.46,44.05,44.44,294000.0,32.1792,32.4346,32.1354,32.42,294000.0
2014-06-18 14:30:00,44.43,44.47,44.35,44.36,219000.0,32.4127,32.4418,32.3543,32.3616,219000.0
2014-06-18 15:00:00,44.37,44.43,44.32,44.36,175000.0,32.3689,32.4127,32.3324,32.3616,175000.0
2014-06-18 15:30:00,44.35,44.48,44.34,44.42,637800.0,32.3543,32.4491,32.347,32.4054,637800.0
2014-06-19 09:30:00,44.54,44.69,44.34,44.66,181100.0,32.4929,32.6023,32.347,32.5805,181100.0
2014-06-19 10:00:00,44.67,44.79,44.64,44.72,159400.0,32.5878,32.6753,32.5659,32.6242,159400.0
2014-06-19 10:30:00,44.73,44.76,44.69,44.73,111300.0,32.6315,32.6534,32.6023,32.6315,111300.0
2014-06-19 11:00:00,44.73,44.73,44.67,44.67,117100.0,32.6315,32.6315,32.5878,32.5878,117100.0
2014-06-19 11:30:00,44.66,44.7,44.61,44.63,99500.0,32.5805,32.6096,32.544,32.5586,99500.0
2014-06-19 12:00:00,44.62,44.66,44.6,44.61,97700.0,32.5513,32.5805,32.5367,32.544,97700.0
2014-06-19 12:30:00,44.61,44.75,44.61,44.7,111800.0,32.544,32.6461,32.544,32.6096,111800.0
2014-06-19 13:00:00,44.7,44.89,44.7,44.89,94200.0,32.6096,32.7482,32.6096,32.7482,94200.0
2014-06-19 13:30:00,44.89,45.0,44.88,44.99,221100.0,32.7482,32.8285,32.741,32.8212,221100.0
2014-06-19 14:00:00,44.99,45.19,44.98,45.16,194000.0,32.8212,32.9671,32.8139,32.9452,194000.0
2014-06-19 14:30:00,45.15,45.18,45.06,45.16,213800.0,32.9379,32.9598,32.8723,32.9452,213800.0
2014-06-19 15:00:00,45.16,45.2,45.09,45.18,285500.0,32.9452,32.9744,32.8942,32.9598,285500.0
2014-06-19 15:30:00,45.19,45.21,45.09,45.11,649800.0,32.9671,32.9817,32.8942,32.9087,649800.0
2014-06-20 09:30:00,45.21,45.25,45.12,45.18,846700.0,32.9817,33.0109,32.916,32.9598,846700.0
2014-06-20 10:00:00,45.19,45.38,45.19,45.29,123600.0,32.9671,33.1057,32.9671,33.0401,123600.0
2014-06-20 10:30:00,45.3,45.34,45.11,45.21,113700.0,33.0474,33.0765,32.9087,32.9817,113700.0
2014-06-20 11:00:00,45.21,45.25,45.14,45.16,84000.0,32.9817,33.0109,32.9306,32.9452,84000.0
2014-06-20 11:30:00,45.15,45.17,45.1,45.11,75100.0,32.9379,32.9525,32.9014,32.9087,75100.0
2014-06-20 12:00:00,45.12,45.12,44.99,45.03,65200.0,32.916,32.916,32.8212,32.8504,65200.0
2014-06-20 12:30:00,45.03,45.07,45.02,45.04,50900.0,32.8504,32.8796,32.8431,32.8577,50900.0
2014-06-20 13:00:00,45.04,45.06,44.95,44.95,59200.0,32.8577,32.8723,32.792,32.792,59200.0
2014-06-20 13:30:00,44.96,44.96,44.89,44.89,69100.0,32.7993,32.7993,32.7482,32.7482,69100.0
2014-06-20 14:00:00,44.89,44.96,44.88,44.95,88700.0,32.7482,32.7993,32.741,32.792,88700.0
2014-06-20 14:30:00,44.94,44.95,44.86,44.88,114500.0,32.7847,32.792,32.7264,32.741,114500.0
2014-06-20 15:00:00,44.87,44.88,44.77,44.77,155000.0,32.7337,32.741,32.6607,32.6607,155000.0
2014-06-20 15:30:00,44.77,44.88,44.77,44.87,416200.0,32.6607,32.741,32.6607,32.7337,416200.0
2014-06-23 09:30:00,44.91,45.13,44.82,44.98,270500.0,32.7628,32.9233,32.6972,32.8139,270500.0
2014-06-23 10:00:00,44.99,45.16,44.99,45.15,219700.0,32.8212,32.9452,32.8212,32.9379,219700.0
2014-06-23 10:30:00,45.15,45.15,45.04,45.09,137600.0,32.9379,32.9379,32.8577,32.8942,137600.0
2014-06-23 11:00:00,45.08,45.08,44.99,44.99,117500.0,32.8869,32.8869,32.8212,32.8212,117500.0
2014-06-23 11:30:00,45.0,45.01,44.95,44.98,110300.0,32.8285,32.8358,32.792,32.8139,110300.0
2014-06-23 12:00:00,44.97,45.07,44.97,45.02,94500.0,32.8066,32.8796,32.8066,32.8431,94500.0
2014-06-23 12:30:00,45.02,45.11,44.99,45.11,150300.0,32.8431,32.9087,32.8212,32.9087,150300.0
2014-06-23 13:00:00,45.1,45.14,45.01,45.02,88200.0,32.9014,32.9306,32.8358,32.8431,88200.0
2014-06-23 13:30:00,45.01,45.06,44.98,45.05,86400.0,32.8358,32.8723,32.8139,32.865,86400.0
2014-06-23 14:00:00,45.04,45.08,44.99,45.01,72900.0,32.8577,32.8869,32.8212,32.8358,72900.0
2014-06-23 14:30:00,45.01,45.04,44.93,44.99,105000.0,32.8358,32.8577,32.7774,32.8212,105000.0
2014-06-23 15:00:00,44.99,45.01,44.96,44.99,90100.0,32.8212,32.8358,32.7993,32.8212,90100.0
2014-06-23 15:30:00,44.98,45.0,44.95,44.99,183800.0,32.8139,32.8285,32.792,32.8212,183800.0
2014-06-24 09:30:00,44.86,44.87,44.63,44.7,128900.0,32.7264,32.7337,32.5586,32.6096,128900.0
2014-06-24 10:00:00,44.71,44.85,44.59,44.85,120900.0,32.6169,32.7191,32.5294,32.7191,120900.0
2014-06-24 10:30:00,44.86,44.91,44.83,44.86,103100.0,32.7264,32.7628,32.7045,32.7264,103100.0
2014-06-24 11:00:00,44.86,44.92,44.82,44.91,105900.0,32.7264,32.7701,32.6972,32.7628,105900.0
2014-06-24 11:30:00,44.91,44.92,44.77,44.79,71300.0,32.7628,32.7701,32.6607,32.6753,71300.0
2014-06-24 12:00:00,44.8,44.8,44.62,44.64,66300.0,32.6826,32.6826,32.5513,32.5659,66300.0
2014-06-24 12:30:00,44.64,44.66,44.58,44.58,98400.0,32.5659,32.5805,32.5221,32.5221,98400.0
2014-06-24 13:00:00,44.58,44.59,44.47,44.53,139200.0,32.5221,32.5294,32.4418,32.4856,139200.0
2014-06-24 13:30:00,44.53,44.57,44.46,44.49,86000.0,32.4856,32.5148,32.4346,32.4564,86000.0
2014-06-24 14:00:00,44.49,44.54,44.43,44.47,97700.0,32.4564,32.4929,32.4127,32.4418,97700.0
2014-06-24 14:30:00,44.48,44.49,44.4,44.4,110600.0,32.4491,32.4564,32.3908,32.3908,110600.0
2014-06-24 15:00:00,44.4,44.4,44.26,44.27,204800.0,32.3908,32.3908,32.2886,32.2959,204800.0
2014-06-24 15:30:00,44.27,44.33,44.23,44.29,456900.0,32.2959,32.3397,32.2668,32.3105,456900.0
2014-06-25 09:30:00,44.14,44.32,43.98,44.14,212000.0,32.2011,32.3324,32.0844,32.2011,212000.0
2014-06-25 10:00:00,44.14,44.19,43.97,43.97,114800.0,32.2011,32.2376,32.0771,32.0771,114800.0
2014-06-25 10:30:00,43.97,44.09,43.97,44.04,185900.0,32.0771,32.1646,32.0771,32.1282,185900.0
2014-06-25 11:00:00,44.04,44.11,43.95,43.96,100300.0,32.1282,32.1792,32.0625,32.0698,100300.0
2014-06-25 11:30:00,43.97,44.06,43.94,43.97,131200.0,32.0771,32.1427,32.0552,32.0771,131200.0
2014-06-25 12:00:00,43.97,44.02,43.91,43.95,61200.0,32.0771,32.1136,32.0333,32.0625,61200.0
2014-06-25 12:30:00,43.94,44.04,43.94,43.98,77600.0,32.0552,32.1282,32.0552,32.0844,77600.0
2014-06-25 13:00:00,43.98,44.0,43.87,43.87,71700.0,32.0844,32.099,32.0041,32.0041,71700.0
2014-06-25 13:30:00,43.87,43.89,43.82,43.86,90800.0,32.0041,32.0187,31.9677,31.9968,90800.0
2014-06-25 14:00:00,43.86,43.87,43.81,43.86,101100.0,31.9968,32.0041,31.9604,31.9968,101100.0
2014-06-25 14:30:00,43.85,43.86,43.8,43.83,156900.0,31.9895,31.9968,31.9531,31.975,156900.0
2014-06-25 15:00:00,43.83,43.9,43.82,43.9,129800.0,31.975,32.026,31.9677,32.026,129800.0
2014-06-25 15:30:00,43.9,43.96,43.89,43.9,408600.0,32.026,32.0698,32.0187,32.026,408600.0
2014-06-26 09:30:00,43.89,44.0,43.74,43.78,215800.0,32.0187,32.099,31.9093,31.9385,215800.0
2014-06-26 10:00:00,43.8,43.9,43.77,43.87,107000.0,31.9531,32.026,31.9312,32.0041,107000.0
2014-06-26 10:30:00,43.86,43.96,43.81,43.91,80200.0,31.9968,32.0698,31.9604,32.0333,80200.0
2014-06-26 11:00:00,43.92,43.98,43.84,43.85,96900.0,32.0406,32.0844,31.9822,31.9895,96900.0
2014-06-26 11:30:00,43.86,43.93,43.81,43.9,60400.0,31.9968,32.0479,31.9604,32.026,60400.0
2014-06-26 12:00:00,43.9,43.94,43.84,43.9,58700.0,32.026,32.0552,31.9822,32.026,58700.0
2014-06-26 12:30:00,43.9,43.93,43.85,43.85,59700.0,32.026,32.0479,31.9895,31.9895,59700.0
2014-06-26 13:00:00,43.85,44.0,43.85,44.0,71000.0,31.9895,32.099,31.9895,32.099,71000.0
2014-06-26 13:30:00,44.0,44.11,43.98,44.07,79800.0,32.099,32.1792,32.0844,32.15,79800.0
2014-06-26 14:00:00,44.07,44.08,43.97,44.02,76000.0,32.15,32.1573,32.0771,32.1136,76000.0
2014-06-26 14:30:00,44.02,44.07,43.96,44.01,87900.0,32.1136,32.15,32.0698,32.1063,87900.0
2014-06-26 15:00:00,44.0,44.06,43.97,44.01,135700.0,32.099,32.1427,32.0771,32.1063,135700.0
2014-06-26 15:30:00,44.01,44.06,43.89,43.93,381300.0,32.1063,32.1427,32.0187,32.0479,381300.0
2014-06-27 09:30:00,43.81,43.95,43.62,43.83,172000.0,31.9604,32.0625,31.8218,31.975,172000.0
2014-06-27 10:00:00,43.83,43.87,43.75,43.78,116700.0,31.975,32.0041,31.9166,31.9385,116700.0
2014-06-27 10:30:00,43.79,43.82,43.69,43.69,108500.0,31.9458,31.9677,31.8728,31.8728,108500.0
2014-06-27 11:00:00,43.7,43.75,43.65,43.66,116100.0,31.8801,31.9166,31.8436,31.8509,116100.0
2014-06-27 11:30:00,43.66,43.73,43.64,43.73,56500.0,31.8509,31.902,31.8363,31.902,56500.0
2014-06-27 12:00:00,43.73,43.75,43.61,43.62,85000.0,31.902,31.9166,31.8145,31.8218,85000.0
2014-06-27 12:30:00,43.61,43.64,43.58,43.64,53100.0,31.8145,31.8363,31.7926,31.8363,53100.0
2014-06-27 13:00:00,43.64,43.64,43.51,43.59,62800.0,31.8363,31.8363,31.7415,31.7999,62800.0
2014-06-27 13:30:00,43.59,43.64,43.57,43.58,67500.0,31.7999,31.8363,31.7853,31.7926,67500.0
2014-06-27 14:00:00,43.58,43.61,43.53,43.53,103200.0,31.7926,31.8145,31.7561,31.7561,103200.0
2014-06-27 14:30:00,43.54,43.59,43.51,43.51,123100.0,31.7634,31.7999,31.7415,31.7415,123100.0
2014-06-27 15:00:00,43.52,43.63,43.52,43.63,118600.0,31.7488,31.829,31.7488,31.829,118600.0
2014-06-27 15:30:00,43.63,43.84,43.62,43.82,543400.0,31.829,31.9822,31.8218,31.9677,543400.0
2014-06-30 09:30:00,43.77,44.0,43.69,43.96,242200.0,31.9312,32.099,31.8728,32.0698,242200.0
2014-06-30 10:00:00,43.96,44.33,43.96,44.33,211800.0,32.0698,32.3397,32.0698,32.3397,211800.0
2014-06-30 10:30:00,44.33,44.33,44.2,44.2,149800.0,32.3397,32.3397,32.2449,32.2449,149800.0
2014-06-30 11:00:00,44.2,44.21,44.04,44.11,118900.0,32.2449,32.2522,32.1282,32.1792,118900.0
2014-06-30 11:30:00,44.11,44.11,43.95,44.06,298400.0,32.1792,32.1792,32.0625,32.1427,298400.0
2014-06-30 12:00:00,44.07,44.12,44.04,44.07,309400.0,32.15,32.1865,32.1282,32.15,309400.0
2014-06-30 12:30:00,44.07,44.2,44.05,44.18,305000.0,32.15,32.2449,32.1354,32.2303,305000.0
2014-06-30 13:00:00,44.18,44.28,44.17,44.27,124600.0,32.2303,32.3032,32.223,32.2959,124600.0
2014-06-30 13:30:00,44.27,44.28,44.2,44.23,154500.0,32.2959,32.3032,32.2449,32.2668,154500.0
2014-06-30 14:00:00,44.23,44.28,44.19,44.22,208300.0,32.2668,32.3032,32.2376,32.2595,208300.0
2014-06-30 14:30:00,44.22,44.26,44.2,44.22,155700.0,32.2595,32.2886,32.2449,32.2595,155700.0
2014-06-30 15:00:00,44.22,44.26,44.2,44.23,181600.0,32.2595,32.2886,32.2449,32.2668,181600.0
2014-06-30 15:30:00,44.23,44.23,44.03,44.12,692700.0,32.2668,32.2668,32.1209,32.1865,692700.0
2014-07-01 09:30:00,44.29,44.7,44.15,44.57,321900.0,32.3105,32.6096,32.2084,32.5148,321900.0
2014-07-01 10:00:00,44.56,44.69,44.47,44.49,222700.0,32.5075,32.6023,32.4418,32.4564,222700.0
2014-07-01 10:30:00,44.49,44.66,44.45,44.6,159400.0,32.4564,32.5805,32.4273,32.5367,159400.0
2014-07-01 11:00:00,44.59,44.73,44.59,44.71,120500.0,32.5294,32.6315,32.5294,32.6169,120500.0
2014-07-01 11:30:00,44.72,44.77,44.69,44.74,108500.0,32.6242,32.6607,32.6023,32.6388,108500.0
2014-07-01 12:00:00,44.75,44.8,44.75,44.8,78200.0,32.6461,32.6826,32.6461,32.6826,78200.0
2014-07-01 12:30:00,44.8,44.83,44.77,44.8,101800.0,32.6826,32.7045,32.6607,32.6826,101800.0
2014-07-01 13:00:00,44.81,44.92,44.79,44.9,139900.0,32.6899,32.7701,32.6753,32.7555,139900.0
2014-07-01 13:30:00,44.9,44.93,44.87,44.87,109800.0,32.7555,32.7774,32.7337,32.7337,109800.0
2014-07-01 14:00:00,44.88,44.94,44.86,44.88,129500.0,32.741,32.7847,32.7264,32.741,129500.0
2014-07-01 14:30:00,44.87,44.89,44.84,44.88,145200.0,32.7337,32.7482,32.7118,32.741,145200.0
2014-07-01 15:00:00,44.88,44.94,44.86,44.89,195100.0,32.741,32.7847,32.7264,32.7482,195100.0
2014-07-01 15:30:00,44.89,44.9,44.83,44.84,474200.0,32.7482,32.7555,32.7045,32.7118,474200.0
2014-07-02 09:30:00,44.93,45.34,44.81,44.93,348000.0,32.7774,33.0765,32.6899,32.7774,348000.0
2014-07-02 10:00:00,44.94,45.08,44.9,45.07,231800.0,32.7847,32.8869,32.7555,32.8796,231800.0
2014-07-02 10:30:00,45.08,45.26,45.08,45.26,164400.0,32.8869,33.0182,32.8869,33.0182,164400.0
2014-07-02 11:00:00,45.25,45.3,45.21,45.29,133000.0,33.0109,33.0474,32.9817,33.0401,133000.0
2014-07-02 11:30:00,45.29,45.33,45.25,45.33,136100.0,33.0401,33.0692,33.0109,33.0692,136100.0
2014-07-02 12:00:00,45.32,45.34,45.23,45.24,102100.0,33.0619,33.0765,32.9963,33.0036,102100.0
2014-07-02 12:30:00,45.25,45.26,45.18,45.22,97300.0,33.0109,33.0182,32.9598,32.989,97300.0
2014-07-02 13:00:00,45.22,45.3,45.18,45.29,84600.0,32.989,33.0474,32.9598,33.0401,84600.0
2014-07-02 13:30:00,45.29,45.3,45.23,45.28,63700.0,33.0401,33.0474,32.9963,33.0328,63700.0
2014-07-02 14:00:00,45.28,45.31,45.25,45.31,85900.0,33.0328,33.0546,33.0109,33.0546,85900.0
2014-07-02 14:30:00,45.31,45.32,45.25,45.25,88500.0,33.0546,33.0619,33.0109,33.0109,88500.0
2014-07-02 15:00:00,45.26,45.29,45.25,45.29,139200.0,33.0182,33.0401,33.0109,33.0401,139200.0
2014-07-02 15:30:00,45.29,45.32,45.24,45.31,466800.0,33.0401,33.0619,33.0036,33.0546,466800.0
2014-07-03 09:30:00,45.35,45.52,45.29,45.45,297700.0,33.0838,33.2078,33.0401,33.1568,297700.0
2014-07-03 10:00:00,45.45,45.87,45.45,45.61,478600.0,33.1568,33.4632,33.1568,33.2735,478600.0
2014-07-03 10:30:00,45.61,45.78,45.58,45.72,412100.0,33.2735,33.3975,33.2516,33.3538,412100.0
2014-07-03 11:00:00,45.71,45.8,45.69,45.77,373500.0,33.3465,33.4121,33.3319,33.3902,373500.0
2014-07-03 11:30:00,45.77,45.94,45.77,45.94,240000.0,33.3902,33.5142,33.3902,33.5142,240000.0
2014-07-03 12:00:00,45.93,45.95,45.86,45.86,239300.0,33.507,33.5215,33.4559,33.4559,239300.0
2014-07-03 12:30:00,45.86,45.87,45.65,45.75,480000.0,33.4559,33.4632,33.3027,33.3756,480000.0
2014-07-07 09:30:00,45.26,46.12,45.26,46.04,505900.0,33.0182,33.6456,33.0182,33.5872,505900.0
2014-07-07 10:00:00,46.03,46.37,46.0,46.26,488700.0,33.5799,33.8279,33.558,33.7477,488700.0
2014-07-07 10:30:00,46.25,46.34,46.05,46.09,304800.0,33.7404,33.8061,33.5945,33.6237,304800.0
2014-07-07 11:00:00,46.09,46.31,46.05,46.3,175900.0,33.6237,33.7842,33.5945,33.7769,175900.0
2014-07-07 11:30:00,46.3,46.45,46.29,46.44,155800.0,33.7769,33.8863,33.7696,33.879,155800.0
2014-07-07 12:00:00,46.44,46.58,46.4,46.53,224400.0,33.879,33.9811,33.8498,33.9447,224400.0
2014-07-07 12:30:00,46.53,46.55,46.42,46.47,154700.0,33.9447,33.9593,33.8644,33.9009,154700.0
2014-07-07 13:00:00,46.47,46.66,46.46,46.65,390200.0,33.9009,34.0395,33.8936,34.0322,390200.0
2014-07-07 13:30:00,46.65,46.72,46.6,46.66,272600.0,34.0322,34.0833,33.9957,34.0395,272600.0
2014-07-07 14:00:00,46.65,46.72,46.61,46.65,208800.0,34.0322,34.0833,34.003,34.0322,208800.0
2014-07-07 14:30:00,46.66,46.66,46.57,46.64,214800.0,34.0395,34.0395,33.9738,34.0249,214800.0
2014-07-07 15:00:00,46.64,46.64,46.49,46.5,263000.0,34.0249,34.0249,33.9155,33.9228,263000.0
2014-07-07 15:30:00,46.5,46.57,46.49,46.51,669200.0,33.9228,33.9738,33.9155,33.9301,669200.0
2014-07-08 09:30:00,46.54,46.65,46.28,46.4,537300.0,33.952,34.0322,33.7623,33.8498,537300.0
2014-07-08 10:00:00,46.4,46.46,46.22,46.28,410500.0,33.8498,33.8936,33.7185,33.7623,410500.0
2014-07-08 10:30:00,46.29,46.49,46.26,46.48,739400.0,33.7696,33.9155,33.7477,33.9082,739400.0
2014-07-08 11:00:00,46.48,46.51,46.28,46.3,322800.0,33.9082,33.9301,33.7623,33.7769,322800.0
2014-07-08 11:30:00,46.3,46.43,46.3,46.35,238700.0,33.7769,33.8717,33.7769,33.8133,238700.0
2014-07-08 12:00:00,46.36,46.39,46.23,46.24,154400.0,33.8206,33.8425,33.7258,33.7331,154400.0
2014-07-08 12:30:00,46.24,46.26,46.13,46.23,159500.0,33.7331,33.7477,33.6529,33.7258,159500.0
2014-07-08 13:00:00,46.23,46.44,46.21,46.37,264600.0,33.7258,33.879,33.7112,33.8279,264600.0
2014-07-08 13:30:00,46.37,46.42,46.3,46.3,142300.0,33.8279,33.8644,33.7769,33.7769,142300.0
2014-07-08 14:00:00,46.29,46.36,46.17,46.34,240900.0,33.7696,33.8206,33.682,33.8061,240900.0
2014-07-08 14:30:00,46.34,46.35,46.23,46.25,257100.0,33.8061,33.8133,33.7258,33.7404,257100.0
2014-07-08 15:00:00,46.24,46.26,46.1,46.1,290700.0,33.7331,33.7477,33.631,33.631,290700.0
2014-07-08 15:30:00,46.1,46.1,45.94,45.95,1225900.0,33.631,33.631,33.5142,33.5215,1225900.0
2014-07-09 09:30:00,46.0,46.51,45.96,46.48,356800.0,33.558,33.9301,33.5288,33.9082,356800.0
2014-07-09 10:00:00,46.49,46.55,46.21,46.27,313200.0,33.9155,33.9593,33.7112,33.755,313200.0
2014-07-09 10:30:00,46.26,46.41,46.25,46.34,288300.0,33.7477,33.8571,33.7404,33.8061,288300.0
2014-07-09 11:00:00,46.35,46.6,46.34,46.52,520800.0,33.8133,33.9957,33.8061,33.9374,520800.0
2014-07-09 11:30:00,46.51,46.55,46.43,46.5,160800.0,33.9301,33.9593,33.8717,33.9228,160800.0
2014-07-09 12:00:00,46.51,46.51,46.46,46.46,94600.0,33.9301,33.9301,33.8936,33.8936,94600.0
2014-07-09 12:30:00,46.47,46.47,46.4,46.44,76800.0,33.9009,33.9009,33.8498,33.879,76800.0
2014-07-09 13:00:00,46.44,46.49,46.41,46.41,57800.0,33.879,33.9155,33.8571,33.8571,57800.0
2014-07-09 13:30:00,46.41,46.42,46.35,46.39,84400.0,33.8571,33.8644,33.8133,33.8425,84400.0
2014-07-09 14:00:00,46.37,46.37,46.21,46.31,195200.0,33.8279,33.8279,33.7112,33.7842,195200.0
2014-07-09 14:30:00,46.32,46.36,46.29,46.3,137500.0,33.7915,33.8206,33.7696,33.7769,137500.0
2014-07-09 15:00:00,46.3,46.31,46.19,46.21,344400.0,33.7769,33.7842,33.6966,33.7112,344400.0
2014-07-09 15:30:00,46.21,46.28,46.09,46.16,803100.0,33.7112,33.7623,33.6237,33.6747,803100.0
2014-07-10 09:30:00,45.74,46.39,45.68,46.34,570900.0,33.3683,33.8425,33.3246,33.8061,570900.0
2014-07-10 10:00:00,46.33,46.77,46.33,46.77,332000.0,33.7988,34.1197,33.7988,34.1197,332000.0
2014-07-10 10:30:00,46.76,46.83,46.72,46.8,264700.0,34.1125,34.1635,34.0833,34.1416,264700.0
2014-07-10 11:00:00,46.8,46.89,46.72,46.89,377500.0,34.1416,34.2073,34.0833,34.2073,377500.0
2014-07-10 11:30:00,46.88,46.98,46.86,46.96,243900.0,34.2,34.2729,34.1854,34.2584,243900.0
2014-07-10 12:00:00,46.96,47.1,46.93,47.04,277000.0,34.2584,34.3605,34.2365,34.3167,277000.0
2014-07-10 12:30:00,47.04,47.27,47.04,47.22,320700.0,34.3167,34.4845,34.3167,34.448,320700.0
2014-07-10 13:00:00,47.23,47.28,47.13,47.23,385900.0,34.4553,34.4918,34.3824,34.4553,385900.0
2014-07-10 13:30:00,47.23,47.25,47.04,47.16,285200.0,34.4553,34.4699,34.3167,34.4043,285200.0
2014-07-10 14:00:00,47.15,47.36,47.15,47.26,359700.0,34.397,34.5502,34.397,34.4772,359700.0
2014-07-10 14:30:00,47.26,47.45,47.17,47.45,335500.0,34.4772,34.6158,34.4116,34.6158,335500.0
2014-07-10 15:00:00,47.45,47.46,47.3,47.36,337100.0,34.6158,34.6231,34.5064,34.5502,337100.0
2014-07-10 15:30:00,47.37,47.5,47.29,47.35,1021000.0,34.5575,34.6523,34.4991,34.5429,1021000.0
2014-07-11 09:30:00,47.15,47.17,46.84,47.11,494800.0,34.397,34.4116,34.1708,34.3678,494800.0
2014-07-11 10:00:00,47.12,47.55,47.11,47.47,505300.0,34.3751,34.6888,34.3678,34.6304,505300.0
2014-07-11 10:30:00,47.47,47.58,47.42,47.48,311100.0,34.6304,34.7107,34.5939,34.6377,311100.0
2014-07-11 11:00:00,47.48,47.69,47.45,47.5,421600.0,34.6377,34.7909,34.6158,34.6523,421600.0
2014-07-11 11:30:00,47.5,47.58,47.47,47.5,136100.0,34.6523,34.7107,34.6304,34.6523,136100.0
2014-07-11 12:00:00,47.49,47.8,47.43,47.7,309900.0,34.645,34.8712,34.6012,34.7982,309900.0
2014-07-11 12:30:00,47.7,47.78,47.63,47.77,171400.0,34.7982,34.8566,34.7471,34.8493,171400.0
2014-07-11 13:00:00,47.76,47.85,47.71,47.85,163900.0,34.842,34.9076,34.8055,34.9076,163900.0
2014-07-11 13:30:00,47.84,48.0,47.84,47.99,301400.0,34.9003,35.0171,34.9003,35.0098,301400.0
2014-07-11 14:00:00,47.99,48.04,47.93,48.0,314100.0,35.0098,35.0462,34.966,35.0171,314100.0
2014-07-11 14:30:00,48.0,48.01,47.88,47.89,222000.0,35.0171,35.0244,34.9295,34.9368,222000.0
2014-07-11 15:00:00,47.89,47.98,47.88,47.98,279500.0,34.9368,35.0025,34.9295,35.0025,279500.0
2014-07-11 15:30:00,47.98,47.98,47.83,47.85,659800.0,35.0025,35.0025,34.893,34.9076,659800.0
2014-07-14 09:30:00,48.06,48.33,47.94,48.24,564700.0,35.0608,35.2578,34.9733,35.1921,564700.0
2014-07-14 10:00:00,48.24,48.24,48.0,48.21,244100.0,35.1921,35.1921,35.0171,35.1703,244100.0
2014-07-14 10:30:00,48.2,48.31,48.15,48.18,283300.0,35.163,35.2432,35.1265,35.1484,283300.0
2014-07-14 11:00:00,48.19,48.19,48.04,48.07,179300.0,35.1557,35.1557,35.0462,35.0681,179300.0
2014-07-14 11:30:00,48.07,48.2,48.05,48.2,168900.0,35.0681,35.163,35.0535,35.163,168900.0
2014-07-14 12:00:00,48.2,48.26,48.14,48.18,185800.0,35.163,35.2067,35.1192,35.1484,185800.0
2014-07-14 12:30:00,48.19,48.29,48.12,48.12,150200.0,35.1557,35.2286,35.1046,35.1046,150200.0
2014-07-14 13:00:00,48.12,48.16,48.06,48.07,105100.0,35.1046,35.1338,35.0608,35.0681,105100.0
2014-07-14 13:30:00,48.07,48.07,47.9,47.99,168700.0,35.0681,35.0681,34.9441,35.0098,168700.0
2014-07-14 14:00:00,47.99,48.03,47.94,48.0,151200.0,35.0098,35.0389,34.9733,35.0171,151200.0
2014-07-14 14:30:00,47.99,48.05,47.94,47.96,143300.0,35.0098,35.0535,34.9733,34.9879,143300.0
2014-07-14 15:00:00,47.95,48.04,47.94,47.97,180100.0,34.9806,35.0462,34.9733,34.9952,180100.0
2014-07-14 15:30:00,47.97,48.08,47.95,48.06,472300.0,34.9952,35.0754,34.9806,35.0608,472300.0
2014-07-15 09:30:00,47.96,48.22,47.84,47.98,380200.0,34.9879,35.1776,34.9003,35.0025,380200.0
2014-07-15 10:00:00,47.98,48.09,47.79,47.81,233000.0,35.0025,35.0827,34.8639,34.8785,233000.0
2014-07-15 10:30:00,47.8,47.84,47.66,47.77,187600.0,34.8712,34.9003,34.769,34.8493,187600.0
2014-07-15 11:00:00,47.77,47.9,47.73,47.73,351400.0,34.8493,34.9441,34.8201,34.8201,351400.0
2014-07-15 11:30:00,47.72,47.73,47.55,47.59,120800.0,34.8128,34.8201,34.6888,34.718,120800.0
2014-07-15 12:00:00,47.59,47.66,47.49,47.66,136800.0,34.718,34.769,34.645,34.769,136800.0
2014-07-15 12:30:00,47.65,47.78,47.57,47.63,357800.0,34.7617,34.8566,34.7034,34.7471,357800.0
2014-07-15 13:00:00,47.63,47.71,47.62,47.64,126400.0,34.7471,34.8055,34.7398,34.7544,126400.0
2014-07-15 13:30:00,47.64,47.68,47.59,47.61,99500.0,34.7544,34.7836,34.718,34.7325,99500.0
2014-07-15 14:00:00,47.61,47.68,47.57,47.61,100400.0,34.7325,34.7836,34.7034,34.7325,100400.0
2014-07-15 14:30:00,47.61,47.65,47.54,47.64,129900.0,34.7325,34.7617,34.6815,34.7544,129900.0
2014-07-15 15:00:00,47.64,47.66,47.57,47.57,235800.0,34.7544,34.769,34.7034,34.7034,235800.0
2014-07-15 15:30:00,47.57,47.64,47.53,47.55,848300.0,34.7034,34.7544,34.6742,34.6888,848300.0
2014-07-16 09:30:00,47.81,47.92,47.73,47.88,288500.0,34.8785,34.9587,34.8201,34.9295,288500.0
2014-07-16 10:00:00,47.89,47.96,47.83,47.93,363900.0,34.9368,34.9879,34.893,34.966,363900.0
2014-07-16 10:30:00,47.92,47.93,47.68,47.72,192000.0,34.9587,34.966,34.7836,34.8128,192000.0
2014-07-16 11:00:00,47.71,47.89,47.71,47.87,108900.0,34.8055,34.9368,34.8055,34.9222,108900.0
2014-07-16 11:30:00,47.87,47.88,47.79,47.87,84200.0,34.9222,34.9295,34.8639,34.9222,84200.0
2014-07-16 12:00:00,47.87,47.97,47.86,47.9,113800.0,34.9222,34.9952,34.9149,34.9441,113800.0
2014-07-16 12:30:00,47.89,47.97,47.89,47.95,58200.0,34.9368,34.9952,34.9368,34.9806,58200.0
2014-07-16 13:00:00,47.95,47.97,47.92,47.95,59300.0,34.9806,34.9952,34.9587,34.9806,59300.0
2014-07-16 13:30:00,47.94,47.95,47.83,47.85,114000.0,34.9733,34.9806,34.893,34.9076,114000.0
2014-07-16 14:00:00,47.84,47.88,47.84,47.87,112000.0,34.9003,34.9295,34.9003,34.9222,112000.0
2014-07-16 14:30:00,47.87,47.88,47.79,47.81,121700.0,34.9222,34.9295,34.8639,34.8785,121700.0
2014-07-16 15:00:00,47.8,47.82,47.74,47.82,132700.0,34.8712,34.8857,34.8274,34.8857,132700.0
2014-07-16 15:30:00,47.82,47.83,47.71,47.76,493400.0,34.8857,34.893,34.8055,34.842,493400.0
2014-07-17 09:30:00,47.75,47.9,47.61,47.69,146200.0,34.8347,34.9441,34.7325,34.7909,146200.0
2014-07-17 10:00:00,47.68,47.76,47.56,47.57,237400.0,34.7836,34.842,34.6961,34.7034,237400.0
2014-07-17 10:30:00,47.58,47.85,47.55,47.81,333200.0,34.7107,34.9076,34.6888,34.8785,333200.0
2014-07-17 11:00:00,47.8,47.82,47.56,47.57,82600.0,34.8712,34.8857,34.6961,34.7034,82600.0
2014-07-17 11:30:00,47.57,47.64,47.52,47.55,125800.0,34.7034,34.7544,34.6669,34.6888,125800.0
2014-07-17 12:00:00,47.55,47.57,47.45,47.56,88100.0,34.6888,34.7034,34.6158,34.6961,88100.0
2014-07-17 12:30:00,47.56,47.66,47.55,47.63,67000.0,34.6961,34.769,34.6888,34.7471,67000.0
2014-07-17 13:00:00,47.64,47.78,47.64,47.73,64400.0,34.7544,34.8566,34.7544,34.8201,64400.0
2014-07-17 13:30:00,47.73,47.76,47.6,47.64,74700.0,34.8201,34.842,34.7253,34.7544,74700.0
2014-07-17 14:00:00,47.64,47.69,47.58,47.61,166800.0,34.7544,34.7909,34.7107,34.7325,166800.0
2014-07-17 14:30:00,47.61,47.63,47.56,47.6,118500.0,34.7325,34.7471,34.6961,34.7253,118500.0
2014-07-17 15:00:00,47.59,47.59,47.41,47.43,174500.0,34.718,34.718,34.5866,34.6012,174500.0
2014-07-17 15:30:00,47.43,47.48,47.31,47.34,549300.0,34.6012,34.6377,34.5137,34.5356,549300.0
2014-07-18 09:30:00,47.49,47.83,47.43,47.79,401700.0,34.645,34.893,34.6012,34.8639,401700.0
2014-07-18 10:00:00,47.79,47.82,47.68,47.7,166500.0,34.8639,34.8857,34.7836,34.7982,166500.0
2014-07-18 10:30:00,47.7,47.9,47.7,47.88,95000.0,34.7982,34.9441,34.7982,34.9295,95000.0
2014-07-18 11:00:00,47.88,47.94,47.88,47.89,167000.0,34.9295,34.9733,34.9295,34.9368,167000.0
2014-07-18 11:30:00,47.89,48.04,47.88,47.99,166500.0,34.9368,35.0462,34.9295,35.0098,166500.0
2014-07-18 12:00:00,47.99,48.1,47.98,48.1,72200.0,35.0098,35.09,35.0025,35.09,72200.0
2014-07-18 12:30:00,48.1,48.13,48.09,48.11,73700.0,35.09,35.1119,35.0827,35.0973,73700.0
2014-07-18 13:00:00,48.11,48.17,48.09,48.12,148300.0,35.0973,35.1411,35.0827,35.1046,148300.0
2014-07-18 13:30:00,48.12,48.19,48.11,48.18,48600.0,35.1046,35.1557,35.0973,35.1484,48600.0
2014-07-18 14:00:00,48.19,48.2,48.09,48.16,147200.0,35.1557,35.163,35.0827,35.1338,147200.0
2014-07-18 14:30:00,48.16,48.16,48.1,48.11,97700.0,35.1338,35.1338,35.09,35.0973,97700.0
2014-07-18 15:00:00,48.11,48.19,48.1,48.15,117800.0,35.0973,35.1557,35.09,35.1265,117800.0
2014-07-18 15:30:00,48.15,48.16,48.09,48.11,282200.0,35.1265,35.1338,35.0827,35.0973,282200.0
2014-07-21 09:30:00,47.88,48.03,47.77,47.81,311700.0,34.9295,35.0389,34.8493,34.8785,311700.0
2014-07-21 10:00:00,47.8,47.9,47.75,47.87,283600.0,34.8712,34.9441,34.8347,34.9222,283600.0
2014-07-21 10:30:00,47.86,47.9,47.78,47.88,93900.0,34.9149,34.9441,34.8566,34.9295,93900.0
2014-07-21 11:00:00,47.88,48.0,47.84,47.99,91700.0,34.9295,35.0171,34.9003,35.0098,91700.0
2014-07-21 11:30:00,47.99,48.03,47.94,48.0,66700.0,35.0098,35.0389,34.9733,35.0171,66700.0
2014-07-21 12:00:00,48.01,48.05,47.99,48.03,38900.0,35.0244,35.0535,35.0098,35.0389,38900.0
2014-07-21 12:30:00,48.03,48.07,47.98,48.06,68600.0,35.0389,35.0681,35.0025,35.0608,68600.0
2014-07-21 13:00:00,48.05,48.17,48.05,48.17,85100.0,35.0535,35.1411,35.0535,35.1411,85100.0
2014-07-21 13:30:00,48.17,48.2,48.13,48.13,75700.0,35.1411,35.163,35.1119,35.1119,75700.0
2014-07-21 14:00:00,48.13,48.16,48.03,48.04,110900.0,35.1119,35.1338,35.0389,35.0462,110900.0
2014-07-21 14:30:00,48.04,48.14,48.03,48.14,144800.0,35.0462,35.1192,35.0389,35.1192,144800.0
2014-07-21 15:00:00,48.13,48.18,48.12,48.17,180300.0,35.1119,35.1484,35.1046,35.1411,180300.0
2014-07-21 15:30:00,48.17,48.18,48.08,48.08,478600.0,35.1411,35.1484,35.0754,35.0754,478600.0
2014-07-22 09:30:00,48.06,48.26,47.94,48.06,477700.0,35.0608,35.2067,34.9733,35.0608,477700.0
2014-07-22 10:00:00,48.07,48.08,47.99,48.04,173400.0,35.0681,35.0754,35.0098,35.0462,173400.0
2014-07-22 10:30:00,48.04,48.28,48.04,48.18,190200.0,35.0462,35.2213,35.0462,35.1484,190200.0
2014-07-22 11:00:00,48.19,48.26,48.16,48.23,120700.0,35.1557,35.2067,35.1338,35.1849,120700.0
2014-07-22 11:30:00,48.23,48.38,48.23,48.35,125300.0,35.1849,35.2943,35.1849,35.2724,125300.0
2014-07-22 12:00:00,48.35,48.37,48.27,48.31,163000.0,35.2724,35.287,35.214,35.2432,163000.0
2014-07-22 12:30:00,48.32,48.36,48.25,48.26,50000.0,35.2505,35.2797,35.1994,35.2067,50000.0
2014-07-22 13:00:00,48.26,48.3,48.22,48.25,76800.0,35.2067,35.2359,35.1776,35.1994,76800.0
2014-07-22 13:30:00,48.24,48.3,48.24,48.26,46200.0,35.1921,35.2359,35.1921,35.2067,46200.0
2014-07-22 14:00:00,48.27,48.38,48.25,48.31,187700.0,35.214,35.2943,35.1994,35.2432,187700.0
2014-07-22 14:30:00,48.3,48.33,48.24,48.28,118100.0,35.2359,35.2578,35.1921,35.2213,118100.0
2014-07-22 15:00:00,48.28,48.3,48.22,48.24,129300.0,35.2213,35.2359,35.1776,35.1921,129300.0
2014-07-22 15:30:00,48.24,48.31,48.2,48.21,392100.0,35.1921,35.2432,35.163,35.1703,392100.0
2014-07-23 09:30:00,48.18,48.38,48.1,48.2,255300.0,35.1484,35.2943,35.09,35.163,255300.0
2014-07-23 10:00:00,48.2,48.2,48.09,48.14,340500.0,35.163,35.163,35.0827,35.1192,340500.0
2014-07-23 10:30:00,48.14,48.39,48.14,48.36,171200.0,35.1192,35.3016,35.1192,35.2797,171200.0
2014-07-23 11:00:00,48.36,48.36,48.26,48.27,74700.0,35.2797,35.2797,35.2067,35.214,74700.0
2014-07-23 11:30:00,48.27,48.34,48.26,48.32,86600.0,35.214,35.2651,35.2067,35.2505,86600.0
2014-07-23 12:00:00,48.33,48.33,48.22,48.27,70100.0,35.2578,35.2578,35.1776,35.214,70100.0
2014-07-23 12:30:00,48.28,48.29,48.23,48.27,83600.0,35.2213,35.2286,35.1849,35.214,83600.0
2014-07-23 13:00:00,48.27,48.29,48.23,48.29,41000.0,35.214,35.2286,35.1849,35.2286,41000.0
2014-07-23 13:30:00,48.29,48.35,48.27,48.35,70700.0,35.2286,35.2724,35.214,35.2724,70700.0
2014-07-23 14:00:00,48.35,48.35,48.23,48.25,67500.0,35.2724,35.2724,35.1849,35.1994,67500.0
2014-07-23 14:30:00,48.26,48.32,48.25,48.26,86100.0,35.2067,35.2505,35.1994,35.2067,86100.0
2014-07-23 15:00:00,48.26,48.32,48.25,48.32,113800.0,35.2067,35.2505,35.1994,35.2505,113800.0
2014-07-23 15:30:00,48.32,48.37,48.28,48.3,446800.0,35.2505,35.287,35.2213,35.2359,446800.0
2014-07-24 09:30:00,48.36,48.84,48.35,48.65,331700.0,35.2797,35.6299,35.2724,35.4913,331700.0
2014-07-24 10:00:00,48.67,48.69,48.45,48.58,282900.0,35.5058,35.5204,35.3453,35.4402,282900.0
2014-07-24 10:30:00,48.58,48.69,48.48,48.48,284300.0,35.4402,35.5204,35.3672,35.3672,284300.0
2014-07-24 11:00:00,48.48,48.49,48.38,48.44,127000.0,35.3672,35.3745,35.2943,35.3381,127000.0
2014-07-24 11:30:00,48.44,48.53,48.43,48.45,96700.0,35.3381,35.4037,35.3308,35.3453,96700.0
2014-07-24 12:00:00,48.45,48.55,48.45,48.52,98500.0,35.3453,35.4183,35.3453,35.3964,98500.0
2014-07-24 12:30:00,48.52,48.53,48.46,48.51,61500.0,35.3964,35.4037,35.3526,35.3891,61500.0
2014-07-24 13:00:00,48.51,48.58,48.44,48.58,78700.0,35.3891,35.4402,35.3381,35.4402,78700.0
2014-07-24 13:30:00,48.58,48.6,48.54,48.56,50400.0,35.4402,35.4548,35.411,35.4256,50400.0
2014-07-24 14:00:00,48.57,48.6,48.54,48.55,62400.0,35.4329,35.4548,35.411,35.4183,62400.0
2014-07-24 14:30:00,48.55,48.55,48.41,48.41,72400.0,35.4183,35.4183,35.3162,35.3162,72400.0
2014-07-24 15:00:00,48.41,48.46,48.38,48.43,92900.0,35.3162,35.3526,35.2943,35.3308,92900.0
2014-07-24 15:30:00,48.43,48.51,48.42,48.43,231000.0,35.3308,35.3891,35.3235,35.3308,231000.0
2014-07-25 09:30:00,48.29,48.49,48.22,48.26,125900.0,35.2286,35.3745,35.1776,35.2067,125900.0
2014-07-25 10:00:00,48.25,48.32,48.1,48.26,78000.0,35.1994,35.2505,35.09,35.2067,78000.0
2014-07-25 10:30:00,48.25,48.25,48.14,48.17,94900.0,35.1994,35.1994,35.1192,35.1411,94900.0
2014-07-25 11:00:00,48.17,48.17,47.89,47.96,186900.0,35.1411,35.1411,34.9368,34.9879,186900.0
2014-07-25 11:30:00,47.97,48.09,47.96,48.06,93800.0,34.9952,35.0827,34.9879,35.0608,93800.0
2014-07-25 12:00:00,48.05,48.19,48.03,48.18,74500.0,35.0535,35.1557,35.0389,35.1484,74500.0
2014-07-25 12:30:00,48.17,48.21,48.15,48.15,58500.0,35.1411,35.1703,35.1265,35.1265,58500.0
2014-07-25 13:00:00,48.17,48.18,48.1,48.13,49800.0,35.1411,35.1484,35.09,35.1119,49800.0
2014-07-25 13:30:00,48.14,48.15,48.09,48.1,42000.0,35.1192,35.1265,35.0827,35.09,42000.0
2014-07-25 14:00:00,48.1,48.13,48.07,48.12,95600.0,35.09,35.1119,35.0681,35.1046,95600.0
2014-07-25 14:30:00,48.12,48.19,48.08,48.15,74100.0,35.1046,35.1557,35.0754,35.1265,74100.0
2014-07-25 15:00:00,48.14,48.15,48.08,48.08,103900.0,35.1192,35.1265,35.0754,35.0754,103900.0
2014-07-25 15:30:00,48.08,48.13,48.05,48.13,330500.0,35.0754,35.1119,35.0535,35.1119,330500.0
2014-07-28 09:30:00,48.23,48.4,48.15,48.15,186100.0,35.1849,35.3089,35.1265,35.1265,186100.0
2014-07-28 10:00:00,48.15,48.16,48.02,48.1,160000.0,35.1265,35.1338,35.0317,35.09,160000.0
2014-07-28 10:30:00,48.1,48.11,47.96,47.96,102900.0,35.09,35.0973,34.9879,34.9879,102900.0
2014-07-28 11:00:00,47.97,48.11,47.97,48.02,154200.0,34.9952,35.0973,34.9952,35.0317,154200.0
2014-07-28 11:30:00,48.02,48.19,48.01,48.18,103000.0,35.0317,35.1557,35.0244,35.1484,103000.0
2014-07-28 12:00:00,48.19,48.2,48.09,48.09,58200.0,35.1557,35.163,35.0827,35.0827,58200.0
2014-07-28 12:30:00,48.08,48.17,48.05,48.17,83700.0,35.0754,35.1411,35.0535,35.1411,83700.0
2014-07-28 13:00:00,48.17,48.2,48.12,48.15,78300.0,35.1411,35.163,35.1046,35.1265,78300.0
2014-07-28 13:30:00,48.16,48.22,48.13,48.15,72000.0,35.1338,35.1776,35.1119,35.1265,72000.0
2014-07-28 14:00:00,48.16,48.17,48.1,48.12,55800.0,35.1338,35.1411,35.09,35.1046,55800.0
2014-07-28 14:30:00,48.12,48.15,48.07,48.09,91000.0,35.1046,35.1265,35.0681,35.0827,91000.0
2014-07-28 15:00:00,48.09,48.15,48.07,48.13,205200.0,35.0827,35.1265,35.0681,35.1119,205200.0
2014-07-28 15:30:00,48.13,48.16,48.07,48.07,267300.0,35.1119,35.1338,35.0681,35.0681,267300.0
2014-07-29 09:30:00,48.08,48.25,48.0,48.16,153300.0,35.0754,35.1994,35.0171,35.1338,153300.0
2014-07-29 10:00:00,48.17,48.3,48.13,48.14,292500.0,35.1411,35.2359,35.1119,35.1192,292500.0
2014-07-29 10:30:00,48.15,48.15,47.95,47.95,64400.0,35.1265,35.1265,34.9806,34.9806,64400.0
2014-07-29 11:00:00,47.95,48.01,47.87,48.0,79100.0,34.9806,35.0244,34.9222,35.0171,79100.0
2014-07-29 11:30:00,48.0,48.0,47.81,47.84,72000.0,35.0171,35.0171,34.8785,34.9003,72000.0
2014-07-29 12:00:00,47.84,47.94,47.8,47.93,47700.0,34.9003,34.9733,34.8712,34.966,47700.0
2014-07-29 12:30:00,47.93,47.94,47.9,47.92,53500.0,34.966,34.9733,34.9441,34.9587,53500.0
2014-07-29 13:00:00,47.93,47.93,47.88,47.92,82000.0,34.966,34.966,34.9295,34.9587,82000.0
2014-07-29 13:30:00,47.92,47.92,47.87,47.87,71300.0,34.9587,34.9587,34.9222,34.9222,71300.0
2014-07-29 14:00:00,47.87,47.88,47.65,47.7,149100.0,34.9222,34.9295,34.7617,34.7982,149100.0
2014-07-29 14:30:00,47.7,47.76,47.66,47.67,146200.0,34.7982,34.842,34.769,34.7763,146200.0
2014-07-29 15:00:00,47.67,47.7,47.63,47.65,158000.0,34.7763,34.7982,34.7471,34.7617,158000.0
2014-07-29 15:30:00,47.65,47.65,47.54,47.57,639400.0,34.7617,34.7617,34.6815,34.7034,639400.0
2014-07-30 09:30:00,47.68,47.85,47.14,47.16,577900.0,34.7836,34.9076,34.3897,34.4043,577900.0
2014-07-30 10:00:00,47.15,47.21,47.05,47.13,166600.0,34.397,34.4407,34.324,34.3824,166600.0
2014-07-30 10:30:00,47.12,47.14,46.91,46.93,436100.0,34.3751,34.3897,34.2219,34.2365,436100.0
2014-07-30 11:00:00,46.93,46.94,46.82,46.86,201500.0,34.2365,34.2438,34.1562,34.1854,201500.0
2014-07-30 11:30:00,46.86,46.88,46.6,46.68,199500.0,34.1854,34.2,33.9957,34.0541,199500.0
2014-07-30 12:00:00,46.69,46.82,46.68,46.75,169600.0,34.0614,34.1562,34.0541,34.1052,169600.0
2014-07-30 12:30:00,46.75,46.88,46.74,46.8,141600.0,34.1052,34.2,34.0979,34.1416,141600.0
2014-07-30 13:00:00,46.81,46.84,46.74,46.75,108800.0,34.1489,34.1708,34.0979,34.1052,108800.0
2014-07-30 13:30:00,46.76,46.85,46.76,46.83,129300.0,34.1125,34.1781,34.1125,34.1635,129300.0
2014-07-30 14:00:00,46.83,46.88,46.73,46.88,264800.0,34.1635,34.2,34.0906,34.2,264800.0
2014-07-30 14:30:00,46.89,46.89,46.72,46.75,241200.0,34.2073,34.2073,34.0833,34.1052,241200.0
2014-07-30 15:00:00,46.76,46.78,46.66,46.72,321900.0,34.1125,34.127,34.0395,34.0833,321900.0
2014-07-30 15:30:00,46.73,46.78,46.7,46.73,698000.0,34.0906,34.127,34.0687,34.0906,698000.0
2014-07-31 09:30:00,46.48,46.61,46.19,46.58,547100.0,33.9082,34.003,33.6966,33.9811,547100.0
2014-07-31 10:00:00,46.58,46.75,46.51,46.58,332200.0,33.9811,34.1052,33.9301,33.9811,332200.0
2014-07-31 10:30:00,46.58,46.7,46.54,46.58,184000.0,33.9811,34.0687,33.952,33.9811,184000.0
2014-07-31 11:00:00,46.59,46.77,46.58,46.72,145600.0,33.9884,34.1197,33.9811,34.0833,145600.0
2014-07-31 11:30:00,46.72,46.77,46.65,46.69,226100.0,34.0833,34.1197,34.0322,34.0614,226100.0
2014-07-31 12:00:00,46.7,46.72,46.61,46.66,85500.0,34.0687,34.0833,34.003,34.0395,85500.0
2014-07-31 12:30:00,46.66,46.86,46.66,46.83,128100.0,34.0395,34.1854,34.0395,34.1635,128100.0
2014-07-31 13:00:00,46.82,46.85,46.73,46.78,66000.0,34.1562,34.1781,34.0906,34.127,66000.0
2014-07-31 13:30:00,46.78,46.84,46.74,46.78,87000.0,34.127,34.1708,34.0979,34.127,87000.0
2014-07-31 14:00:00,46.77,46.85,46.76,46.85,128600.0,34.1197,34.1781,34.1125,34.1781,128600.0
2014-07-31 14:30:00,46.85,46.85,46.63,46.65,195900.0,34.1781,34.1781,34.0176,34.0322,195900.0
2014-07-31 15:00:00,46.64,46.73,46.49,46.51,253200.0,34.0249,34.0906,33.9155,33.9301,253200.0
2014-07-31 15:30:00,46.51,46.56,46.37,46.39,676400.0,33.9301,33.9665,33.8279,33.8425,676400.0
2014-08-01 09:30:00,46.33,46.62,46.12,46.46,332000.0,33.7988,34.0103,33.6456,33.8936,332000.0
2014-08-01 10:00:00,46.46,46.7,46.43,46.66,352600.0,33.8936,34.0687,33.8717,34.0395,352600.0
2014-08-01 10:30:00,46.66,46.71,46.62,46.65,118000.0,34.0395,34.076,34.0103,34.0322,118000.0
2014-08-01 11:00:00,46.65,46.67,46.48,46.51,149100.0,34.0322,34.0468,33.9082,33.9301,149100.0
2014-08-01 11:30:00,46.52,46.52,46.35,46.4,150500.0,33.9374,33.9374,33.8133,33.8498,150500.0
2014-08-01 12:00:00,46.41,46.5,46.36,46.45,137800.0,33.8571,33.9228,33.8206,33.8863,137800.0
2014-08-01 12:30:00,46.45,46.52,46.41,46.48,109200.0,33.8863,33.9374,33.8571,33.9082,109200.0
2014-08-01 13:00:00,46.48,46.66,46.44,46.66,106800.0,33.9082,34.0395,33.879,34.0395,106800.0
2014-08-01 13:30:00,46.68,46.72,46.61,46.7,114000.0,34.0541,34.0833,34.003,34.0687,114000.0
2014-08-01 14:00:00,46.71,46.75,46.61,46.62,111900.0,34.076,34.1052,34.003,34.0103,111900.0
2014-08-01 14:30:00,46.62,46.73,46.62,46.67,119400.0,34.0103,34.0906,34.0103,34.0468,119400.0
2014-08-01 15:00:00,46.66,46.75,46.63,46.69,186600.0,34.0395,34.1052,34.0176,34.0614,186600.0
2014-08-01 15:30:00,46.68,46.71,46.55,46.57,518400.0,34.0541,34.076,33.9593,33.9738,518400.0
2014-08-04 09:30:00,46.68,46.92,46.56,46.78,211500.0,34.0541,34.2292,33.9665,34.127,211500.0
2014-08-04 10:00:00,46.78,46.78,46.64,46.68,120600.0,34.127,34.127,34.0249,34.0541,120600.0
2014-08-04 10:30:00,46.68,46.73,46.53,46.55,138700.0,34.0541,34.0906,33.9447,33.9593,138700.0
2014-08-04 11:00:00,46.54,46.73,46.53,46.73,162600.0,33.952,34.0906,33.9447,34.0906,162600.0
2014-08-04 11:30:00,46.74,46.79,46.67,46.72,95300.0,34.0979,34.1343,34.0468,34.0833,95300.0
2014-08-04 12:00:00,46.72,46.89,46.71,46.84,176000.0,34.0833,34.2073,34.076,34.1708,176000.0
2014-08-04 12:30:00,46.84,46.91,46.84,46.87,94600.0,34.1708,34.2219,34.1708,34.1927,94600.0
2014-08-04 13:00:00,46.87,47.02,46.87,46.92,169700.0,34.1927,34.3021,34.1927,34.2292,169700.0
2014-08-04 13:30:00,46.92,46.96,46.86,46.87,114700.0,34.2292,34.2584,34.1854,34.1927,114700.0
2014-08-04 14:00:00,46.86,47.05,46.86,46.96,146200.0,34.1854,34.324,34.1854,34.2584,146200.0
2014-08-04 14:30:00,46.96,47.04,46.95,46.95,139100.0,34.2584,34.3167,34.2511,34.2511,139100.0
2014-08-04 15:00:00,46.96,47.0,46.93,46.96,160000.0,34.2584,34.2875,34.2365,34.2584,160000.0
2014-08-04 15:30:00,46.97,47.02,46.94,46.95,492300.0,34.2657,34.3021,34.2438,34.2511,492300.0
2014-08-05 09:30:00,48.39,49.15,48.19,48.65,1194200.0,35.3016,35.856,35.1557,35.4913,1194200.0
2014-08-05 10:00:00,48.65,48.93,48.55,48.85,495300.0,35.4913,35.6955,35.4183,35.6372,495300.0
2014-08-05 10:30:00,48.86,49.17,48.85,48.96,560700.0,35.6444,35.8706,35.6372,35.7174,560700.0
2014-08-05 11:00:00,48.95,49.06,48.95,48.98,429800.0,35.7101,35.7904,35.7101,35.732,429800.0
2014-08-05 11:30:00,48.97,49.0,48.67,48.69,243300.0,35.7247,35.7466,35.5058,35.5204,243300.0
2014-08-05 12:00:00,48.69,48.8,48.64,48.72,202400.0,35.5204,35.6007,35.484,35.5423,202400.0
2014-08-05 12:30:00,48.72,48.77,48.5,48.73,209600.0,35.5423,35.5788,35.3818,35.5496,209600.0
2014-08-05 13:00:00,48.73,48.85,48.7,48.79,181100.0,35.5496,35.6372,35.5277,35.5934,181100.0
2014-08-05 13:30:00,48.79,48.83,48.35,48.48,254800.0,35.5934,35.6226,35.2724,35.3672,254800.0
2014-08-05 14:00:00,48.48,48.5,48.32,48.44,261200.0,35.3672,35.3818,35.2505,35.3381,261200.0
2014-08-05 14:30:00,48.43,48.51,48.38,48.45,210600.0,35.3308,35.3891,35.2943,35.3453,210600.0
2014-08-05 15:00:00,48.45,48.59,48.41,48.56,391200.0,35.3453,35.4475,35.3162,35.4256,391200.0
2014-08-05 15:30:00,48.56,48.65,48.47,48.55,758700.0,35.4256,35.4913,35.3599,35.4183,758700.0
2014-08-06 09:30:00,48.21,49.15,48.21,48.92,639000.0,35.1703,35.856,35.1703,35.6882,639000.0
2014-08-06 10:00:00,48.94,48.97,48.73,48.95,341800.0,35.7028,35.7247,35.5496,35.7101,341800.0
2014-08-06 10:30:00,48.94,48.97,48.76,48.8,324000.0,35.7028,35.7247,35.5715,35.6007,324000.0
2014-08-06 11:00:00,48.8,48.84,48.59,48.63,210500.0,35.6007,35.6299,35.4475,35.4767,210500.0
2014-08-06 11:30:00,48.63,48.8,48.59,48.76,166200.0,35.4767,35.6007,35.4475,35.5715,166200.0
2014-08-06 12:00:00,48.77,48.86,48.73,48.82,121500.0,35.5788,35.6444,35.5496,35.6153,121500.0
2014-08-06 12:30:00,48.81,48.9,48.65,48.69,182900.0,35.608,35.6736,35.4913,35.5204,182900.0
2014-08-06 13:00:00,48.69,48.75,48.62,48.73,136300.0,35.5204,35.5642,35.4694,35.5496,136300.0
2014-08-06 13:30:00,48.72,48.76,48.61,48.67,213300.0,35.5423,35.5715,35.4621,35.5058,213300.0
2014-08-06 14:00:00,48.68,48.75,48.59,48.7,218200.0,35.5131,35.5642,35.4475,35.5277,218200.0
2014-08-06 14:30:00,48.69,48.77,48.6,48.77,216000.0,35.5204,35.5788,35.4548,35.5788,216000.0
2014-08-06 15:00:00,48.77,48.85,48.7,48.72,325900.0,35.5788,35.6372,35.5277,35.5423,325900.0
2014-08-06 15:30:00,48.71,48.74,48.61,48.64,883400.0,35.535,35.5569,35.4621,35.484,883400.0
2014-08-07 09:30:00,48.77,48.89,48.64,48.88,303600.0,35.5788,35.6663,35.484,35.659,303600.0
2014-08-07 10:00:00,48.88,48.95,48.82,48.82,159100.0,35.659,35.7101,35.6153,35.6153,159100.0
2014-08-07 10:30:00,48.83,48.89,48.57,48.68,124900.0,35.6226,35.6663,35.4329,35.5131,124900.0
2014-08-07 11:00:00,48.67,48.67,48.52,48.62,103000.0,35.5058,35.5058,35.3964,35.4694,103000.0
2014-08-07 11:30:00,48.62,48.71,48.48,48.55,131300.0,35.4694,35.535,35.3672,35.4183,131300.0
2014-08-07 12:00:00,48.54,48.64,48.46,48.54,80400.0,35.411,35.484,35.3526,35.411,80400.0
2014-08-07 12:30:00,48.53,48.59,48.43,48.56,63000.0,35.4037,35.4475,35.3308,35.4256,63000.0
2014-08-07 13:00:00,48.56,48.8,48.55,48.77,115300.0,35.4256,35.6007,35.4183,35.5788,115300.0
2014-08-07 13:30:00,48.78,48.81,48.72,48.72,132000.0,35.5861,35.608,35.5423,35.5423,132000.0
2014-08-07 14:00:00,48.72,48.72,48.62,48.62,70700.0,35.5423,35.5423,35.4694,35.4694,70700.0
2014-08-07 14:30:00,48.62,48.67,48.53,48.54,98100.0,35.4694,35.5058,35.4037,35.411,98100.0
2014-08-07 15:00:00,48.54,48.6,48.45,48.49,158100.0,35.411,35.4548,35.3453,35.3745,158100.0
2014-08-07 15:30:00,48.49,48.57,48.45,48.52,347800.0,35.3745,35.4329,35.3453,35.3964,347800.0
2014-08-08 09:30:00,48.7,48.7,48.39,48.49,175900.0,35.5277,35.5277,35.3016,35.3745,175900.0
2014-08-08 10:00:00,48.48,48.6,48.43,48.56,163400.0,35.3672,35.4548,35.3308,35.4256,163400.0
2014-08-08 10:30:00,48.55,48.8,48.5,48.73,261500.0,35.4183,35.6007,35.3818,35.5496,261500.0
2014-08-08 11:00:00,48.73,48.8,48.64,48.67,179900.0,35.5496,35.6007,35.484,35.5058,179900.0
2014-08-08 11:30:00,48.67,48.71,48.55,48.58,110500.0,35.5058,35.535,35.4183,35.4402,110500.0
2014-08-08 12:00:00,48.58,48.61,48.55,48.6,73000.0,35.4402,35.4621,35.4183,35.4548,73000.0
2014-08-08 12:30:00,48.6,48.63,48.47,48.61,232500.0,35.4548,35.4767,35.3599,35.4621,232500.0
2014-08-08 13:00:00,48.6,48.86,48.59,48.81,101800.0,35.4548,35.6444,35.4475,35.608,101800.0
2014-08-08 13:30:00,48.81,48.87,48.77,48.84,85500.0,35.608,35.6517,35.5788,35.6299,85500.0
2014-08-08 14:00:00,48.84,48.89,48.81,48.88,121900.0,35.6299,35.6663,35.608,35.659,121900.0
2014-08-08 14:30:00,48.88,48.91,48.85,48.91,91000.0,35.659,35.6809,35.6372,35.6809,91000.0
2014-08-08 15:00:00,48.9,48.99,48.88,48.99,136300.0,35.6736,35.7393,35.659,35.7393,136300.0
2014-08-08 15:30:00,48.98,49.09,48.98,49.03,507600.0,35.732,35.8122,35.732,35.7685,507600.0
2014-08-11 09:30:00,49.21,49.71,49.18,49.69,255200.0,35.8998,36.2645,35.8779,36.25,255200.0
2014-08-11 10:00:00,49.69,49.8,49.65,49.77,254500.0,36.25,36.3302,36.2208,36.3083,254500.0
2014-08-11 10:30:00,49.77,49.92,49.75,49.85,178000.0,36.3083,36.4177,36.2937,36.3667,178000.0
2014-08-11 11:00:00,49.85,49.91,49.78,49.89,153000.0,36.3667,36.4104,36.3156,36.3959,153000.0
2014-08-11 11:30:00,49.89,50.0,49.88,49.96,172800.0,36.3959,36.4761,36.3886,36.4469,172800.0
2014-08-11 12:00:00,49.96,49.97,49.84,49.94,145900.0,36.4469,36.4542,36.3594,36.4323,145900.0
2014-08-11 12:30:00,49.93,49.94,49.82,49.86,113100.0,36.425,36.4323,36.3448,36.374,113100.0
2014-08-11 13:00:00,49.86,49.94,49.84,49.88,95200.0,36.374,36.4323,36.3594,36.3886,95200.0
2014-08-11 13:30:00,49.87,49.9,49.71,49.71,159100.0,36.3813,36.4032,36.2645,36.2645,159100.0
2014-08-11 14:00:00,49.72,49.79,49.66,49.72,123300.0,36.2718,36.3229,36.2281,36.2718,123300.0
2014-08-11 14:30:00,49.72,49.79,49.71,49.74,228900.0,36.2718,36.3229,36.2645,36.2864,228900.0
2014-08-11 15:00:00,49.75,49.87,49.75,49.79,172000.0,36.2937,36.3813,36.2937,36.3229,172000.0
2014-08-11 15:30:00,49.78,49.86,49.77,49.82,533800.0,36.3156,36.374,36.3083,36.3448,533800.0
2014-08-12 09:30:00,49.7,49.85,49.61,49.82,215200.0,36.2572,36.3667,36.1916,36.3448,215200.0
2014-08-12 10:00:00,49.82,49.9,49.73,49.82,157100.0,36.3448,36.4032,36.2791,36.3448,157100.0
2014-08-12 10:30:00,49.82,49.83,49.68,49.7,140400.0,36.3448,36.3521,36.2427,36.2572,140400.0
2014-08-12 11:00:00,49.7,49.7,49.51,49.53,137400.0,36.2572,36.2572,36.1186,36.1332,137400.0
2014-08-12 11:30:00,49.53,49.54,49.4,49.48,143700.0,36.1332,36.1405,36.0384,36.0968,143700.0
2014-08-12 12:00:00,49.48,49.61,49.38,49.59,148900.0,36.0968,36.1916,36.0238,36.177,148900.0
2014-08-12 12:30:00,49.6,49.69,49.6,49.64,111000.0,36.1843,36.25,36.1843,36.2135,111000.0
2014-08-12 13:00:00,49.64,49.66,49.54,49.59,113500.0,36.2135,36.2281,36.1405,36.177,113500.0
2014-08-12 13:30:00,49.6,49.63,49.56,49.61,106100.0,36.1843,36.2062,36.1551,36.1916,106100.0
2014-08-12 14:00:00,49.62,49.63,49.55,49.6,101300.0,36.1989,36.2062,36.1478,36.1843,101300.0
2014-08-12 14:30:00,49.6,49.71,49.58,49.67,129100.0,36.1843,36.2645,36.1697,36.2354,129100.0
2014-08-12 15:00:00,49.68,49.73,49.65,49.66,133500.0,36.2427,36.2791,36.2208,36.2281,133500.0
2014-08-12 15:30:00,49.65,49.7,49.6,49.64,538900.0,36.2208,36.2572,36.1843,36.2135,538900.0
2014-08-13 09:30:00,49.67,49.8,49.57,49.8,275400.0,36.2354,36.3302,36.1624,36.3302,275400.0
2014-08-13 10:00:00,49.8,49.94,49.8,49.9,182700.0,36.3302,36.4323,36.3302,36.4032,182700.0
2014-08-13 10:30:00,49.89,49.96,49.87,49.93,187100.0,36.3959,36.4469,36.3813,36.425,187100.0
2014-08-13 11:00:00,49.93,50.23,49.93,50.16,301000.0,36.425,36.6439,36.425,36.5928,301000.0
2014-08-13 11:30:00,50.16,50.23,50.13,50.13,112300.0,36.5928,36.6439,36.5709,36.5709,112300.0
2014-08-13 12:00:00,50.14,50.15,50.0,50.07,91200.0,36.5782,36.5855,36.4761,36.5272,91200.0
2014-08-13 12:30:00,50.06,50.16,50.05,50.15,97900.0,36.5199,36.5928,36.5126,36.5855,97900.0
2014-08-13 13:00:00,50.16,50.18,50.02,50.02,112100.0,36.5928,36.6074,36.4907,36.4907,112100.0
2014-08-13 13:30:00,50.04,50.1,50.03,50.08,54400.0,36.5053,36.5491,36.498,36.5345,54400.0
2014-08-13 14:00:00,50.08,50.13,50.05,50.09,114900.0,36.5345,36.5709,36.5126,36.5418,114900.0
2014-08-13 14:30:00,50.09,50.15,50.07,50.15,93900.0,36.5418,36.5855,36.5272,36.5855,93900.0
2014-08-13 15:00:00,50.15,50.17,50.09,50.09,187100.0,36.5855,36.6001,36.5418,36.5418,187100.0
2014-08-13 15:30:00,50.09,50.15,50.03,50.04,692200.0,36.5418,36.5855,36.498,36.5053,692200.0
2014-08-14 09:30:00,50.1,50.12,49.83,49.9,129700.0,36.5491,36.5636,36.3521,36.4032,129700.0
2014-08-14 10:00:00,49.9,50.11,49.9,50.1,97900.0,36.4032,36.5564,36.4032,36.5491,97900.0
2014-08-14 10:30:00,50.1,50.14,50.04,50.07,61400.0,36.5491,36.5782,36.5053,36.5272,61400.0
2014-08-14 11:00:00,50.07,50.15,49.96,49.96,232100.0,36.5272,36.5855,36.4469,36.4469,232100.0
2014-08-14 11:30:00,49.96,50.0,49.87,49.9,162200.0,36.4469,36.4761,36.3813,36.4032,162200.0
2014-08-14 12:00:00,49.9,50.0,49.86,49.98,144300.0,36.4032,36.4761,36.374,36.4615,144300.0
2014-08-14 12:30:00,49.98,50.0,49.91,49.93,164700.0,36.4615,36.4761,36.4104,36.425,164700.0
2014-08-14 13:00:00,49.93,50.08,49.92,50.05,83200.0,36.425,36.5345,36.4177,36.5126,83200.0
2014-08-14 13:30:00,50.05,50.1,50.0,50.01,49500.0,36.5126,36.5491,36.4761,36.4834,49500.0
2014-08-14 14:00:00,50.02,50.02,49.86,49.88,94100.0,36.4907,36.4907,36.374,36.3886,94100.0
2014-08-14 14:30:00,49.89,49.96,49.86,49.96,58400.0,36.3959,36.4469,36.374,36.4469,58400.0
2014-08-14 15:00:00,49.95,49.98,49.9,49.91,101100.0,36.4396,36.4615,36.4032,36.4104,101100.0
2014-08-14 15:30:00,49.91,49.96,49.88,49.96,294800.0,36.4104,36.4469,36.3886,36.4469,294800.0
2014-08-15 09:30:00,50.09,50.3,50.0,50.12,474600.0,36.5418,36.695,36.4761,36.5636,474600.0
2014-08-15 10:00:00,50.11,50.13,49.91,49.92,189300.0,36.5564,36.5709,36.4104,36.4177,189300.0
2014-08-15 10:30:00,49.93,50.09,49.62,49.82,268500.0,36.425,36.5418,36.1989,36.3448,268500.0
2014-08-15 11:00:00,49.81,49.87,49.65,49.66,137500.0,36.3375,36.3813,36.2208,36.2281,137500.0
2014-08-15 11:30:00,49.67,49.83,49.56,49.69,201400.0,36.2354,36.3521,36.1551,36.25,201400.0
2014-08-15 12:00:00,49.69,49.78,49.61,49.78,75200.0,36.25,36.3156,36.1916,36.3156,75200.0
2014-08-15 12:30:00,49.78,49.8,49.67,49.67,93000.0,36.3156,36.3302,36.2354,36.2354,93000.0
2014-08-15 13:00:00,49.67,49.7,49.58,49.68,161900.0,36.2354,36.2572,36.1697,36.2427,161900.0
2014-08-15 13:30:00,49.68,49.7,49.58,49.6,105800.0,36.2427,36.2572,36.1697,36.1843,105800.0
2014-08-15 14:00:00,49.59,49.76,49.58,49.75,104400.0,36.177,36.301,36.1697,36.2937,104400.0
2014-08-15 14:30:00,49.75,49.82,49.72,49.73,101500.0,36.2937,36.3448,36.2718,36.2791,101500.0
2014-08-15 15:00:00,49.73,49.77,49.72,49.73,161400.0,36.2791,36.3083,36.2718,36.2791,161400.0
2014-08-15 15:30:00,49.73,49.79,49.7,49.73,587900.0,36.2791,36.3229,36.2572,36.2791,587900.0
2014-08-18 09:30:00,49.86,50.01,49.79,49.88,226400.0,36.374,36.4834,36.3229,36.3886,226400.0
2014-08-18 10:00:00,49.88,49.98,49.76,49.77,135300.0,36.3886,36.4615,36.301,36.3083,135300.0
2014-08-18 10:30:00,49.77,49.84,49.76,49.77,137500.0,36.3083,36.3594,36.301,36.3083,137500.0
2014-08-18 11:00:00,49.76,49.79,49.72,49.72,118800.0,36.301,36.3229,36.2718,36.2718,118800.0
2014-08-18 11:30:00,49.72,49.78,49.71,49.73,141500.0,36.2718,36.3156,36.2645,36.2791,141500.0
2014-08-18 12:00:00,49.73,49.77,49.71,49.77,107300.0,36.2791,36.3083,36.2645,36.3083,107300.0
2014-08-18 12:30:00,49.76,49.81,49.75,49.8,89000.0,36.301,36.3375,36.2937,36.3302,89000.0
2014-08-18 13:00:00,49.79,49.89,49.78,49.89,96000.0,36.3229,36.3959,36.3156,36.3959,96000.0
2014-08-18 13:30:00,49.89,49.92,49.87,49.92,86700.0,36.3959,36.4177,36.3813,36.4177,86700.0
2014-08-18 14:00:00,49.91,49.92,49.81,49.82,96200.0,36.4104,36.4177,36.3375,36.3448,96200.0
2014-08-18 14:30:00,49.82,49.86,49.8,49.81,146500.0,36.3448,36.374,36.3302,36.3375,146500.0
2014-08-18 15:00:00,49.82,49.82,49.76,49.79,175200.0,36.3448,36.3448,36.301,36.3229,175200.0
2014-08-18 15:30:00,49.79,49.8,49.73,49.79,352800.0,36.3229,36.3302,36.2791,36.3229,352800.0
2014-08-19 09:30:00,49.56,49.84,49.53,49.76,171100.0,36.3297,36.535,36.3078,36.4764,171100.0
2014-08-19 10:00:00,49.76,49.93,49.74,49.84,135800.0,36.4764,36.601,36.4617,36.535,135800.0
2014-08-19 10:30:00,49.84,49.9,49.75,49.87,141400.0,36.535,36.579,36.469,36.557,141400.0
2014-08-19 11:00:00,49.87,49.93,49.84,49.88,114200.0,36.557,36.601,36.535,36.5643,114200.0
2014-08-19 11:30:00,49.87,49.89,49.83,49.86,105100.0,36.557,36.5716,36.5277,36.5497,105100.0
2014-08-19 12:00:00,49.85,49.9,49.83,49.9,90600.0,36.5423,36.579,36.5277,36.579,90600.0
2014-08-19 12:30:00,49.9,49.94,49.88,49.93,99300.0,36.579,36.6083,36.5643,36.601,99300.0
2014-08-19 13:00:00,49.93,49.93,49.87,49.87,104400.0,36.601,36.601,36.557,36.557,104400.0
2014-08-19 13:30:00,49.88,49.89,49.81,49.83,89800.0,36.5643,36.5716,36.513,36.5277,89800.0
2014-08-19 14:00:00,49.83,49.88,49.83,49.87,105700.0,36.5277,36.5643,36.5277,36.557,105700.0
2014-08-19 14:30:00,49.87,49.88,49.81,49.81,98400.0,36.557,36.5643,36.513,36.513,98400.0
2014-08-19 15:00:00,49.82,49.86,49.77,49.77,135200.0,36.5203,36.5497,36.4837,36.4837,135200.0
2014-08-19 15:30:00,49.77,49.79,49.68,49.69,419500.0,36.4837,36.4983,36.4177,36.425,419500.0
2014-08-20 09:30:00,49.69,49.71,49.53,49.61,135700.0,36.425,36.4397,36.3078,36.3664,135700.0
2014-08-20 10:00:00,49.61,49.75,49.6,49.72,109200.0,36.3664,36.469,36.3591,36.447,109200.0
2014-08-20 10:30:00,49.72,49.73,49.57,49.63,84600.0,36.447,36.4544,36.3371,36.3811,84600.0
2014-08-20 11:00:00,49.63,49.68,49.62,49.64,63400.0,36.3811,36.4177,36.3737,36.3884,63400.0
2014-08-20 11:30:00,49.64,49.69,49.63,49.69,70300.0,36.3884,36.425,36.3811,36.425,70300.0
2014-08-20 12:00:00,49.68,49.76,49.67,49.75,66300.0,36.4177,36.4764,36.4104,36.469,66300.0
2014-08-20 12:30:00,49.75,49.75,49.72,49.73,54800.0,36.469,36.469,36.447,36.4544,54800.0
2014-08-20 13:00:00,49.73,49.79,49.71,49.78,63600.0,36.4544,36.4983,36.4397,36.491,63600.0
2014-08-20 13:30:00,49.79,49.84,49.78,49.8,81500.0,36.4983,36.535,36.491,36.5057,81500.0
2014-08-20 14:00:00,49.79,49.8,49.68,49.77,141900.0,36.4983,36.5057,36.4177,36.4837,141900.0
2014-08-20 14:30:00,49.78,49.86,49.77,49.82,95400.0,36.491,36.5497,36.4837,36.5203,95400.0
2014-08-20 15:00:00,49.83,49.89,49.81,49.84,101500.0,36.5277,36.5716,36.513,36.535,101500.0
2014-08-20 15:30:00,49.84,49.86,49.79,49.79,282200.0,36.535,36.5497,36.4983,36.4983,282200.0
2014-08-21 09:30:00,49.85,49.94,49.65,49.69,206800.0,36.5423,36.6083,36.3957,36.425,206800.0
2014-08-21 10:00:00,49.7,49.8,49.58,49.79,126200.0,36.4324,36.5057,36.3444,36.4983,126200.0
2014-08-21 10:30:00,49.79,49.86,49.73,49.73,105200.0,36.4983,36.5497,36.4544,36.4544,105200.0
2014-08-21 11:00:00,49.73,49.75,49.55,49.58,176100.0,36.4544,36.469,36.3224,36.3444,176100.0
2014-08-21 11:30:00,49.58,49.73,49.55,49.6,101800.0,36.3444,36.4544,36.3224,36.3591,101800.0
2014-08-21 12:00:00,49.61,49.63,49.54,49.54,86100.0,36.3664,36.3811,36.3151,36.3151,86100.0
2014-08-21 12:30:00,49.55,49.6,49.5,49.51,90500.0,36.3224,36.3591,36.2858,36.2931,90500.0
2014-08-21 13:00:00,49.51,49.57,49.49,49.55,53100.0,36.2931,36.3371,36.2784,36.3224,53100.0
2014-08-21 13:30:00,49.55,49.6,49.54,49.58,61500.0,36.3224,36.3591,36.3151,36.3444,61500.0
2014-08-21 14:00:00,49.59,49.64,49.58,49.59,89400.0,36.3517,36.3884,36.3444,36.3517,89400.0
2014-08-21 14:30:00,49.6,49.61,49.59,49.6,82700.0,36.3591,36.3664,36.3517,36.3591,82700.0
2014-08-21 15:00:00,49.6,49.66,49.6,49.65,142500.0,36.3591,36.403,36.3591,36.3957,142500.0
2014-08-21 15:30:00,49.65,49.66,49.56,49.58,285300.0,36.3957,36.403,36.3297,36.3444,285300.0
2014-08-22 09:30:00,49.68,49.79,49.54,49.56,114700.0,36.4177,36.4983,36.3151,36.3297,114700.0
2014-08-22 10:00:00,49.56,49.59,49.32,49.36,140800.0,36.3297,36.3517,36.1538,36.1831,140800.0
2014-08-22 10:30:00,49.37,49.39,49.18,49.19,64600.0,36.1905,36.2051,36.0512,36.0585,64600.0
2014-08-22 11:00:00,49.19,49.29,49.16,49.27,100200.0,36.0585,36.1318,36.0365,36.1172,100200.0
2014-08-22 11:30:00,49.27,49.29,49.25,49.26,70100.0,36.1172,36.1318,36.1025,36.1098,70100.0
2014-08-22 12:00:00,49.26,49.34,49.25,49.33,65600.0,36.1098,36.1685,36.1025,36.1611,65600.0
2014-08-22 12:30:00,49.33,49.35,49.29,49.3,33900.0,36.1611,36.1758,36.1318,36.1392,33900.0
2014-08-22 13:00:00,49.3,49.37,49.29,49.37,39900.0,36.1392,36.1905,36.1318,36.1905,39900.0
2014-08-22 13:30:00,49.36,49.38,49.31,49.31,44300.0,36.1831,36.1978,36.1465,36.1465,44300.0
2014-08-22 14:00:00,49.31,49.31,49.23,49.23,85100.0,36.1465,36.1465,36.0878,36.0878,85100.0
2014-08-22 14:30:00,49.23,49.23,49.08,49.09,132800.0,36.0878,36.0878,35.9779,35.9852,132800.0
2014-08-22 15:00:00,49.09,49.19,49.08,49.17,153200.0,35.9852,36.0585,35.9779,36.0439,153200.0
2014-08-22 15:30:00,49.17,49.17,49.06,49.15,443800.0,36.0439,36.0439,35.9632,36.0292,443800.0
2014-08-25 09:30:00,49.35,49.6,49.25,49.44,128600.0,36.1758,36.3591,36.1025,36.2418,128600.0
2014-08-25 10:00:00,49.43,49.5,49.39,49.4,90500.0,36.2344,36.2858,36.2051,36.2125,90500.0
2014-08-25 10:30:00,49.41,49.51,49.37,49.47,75400.0,36.2198,36.2931,36.1905,36.2638,75400.0
2014-08-25 11:00:00,49.46,49.5,49.43,49.5,81000.0,36.2564,36.2858,36.2344,36.2858,81000.0
2014-08-25 11:30:00,49.49,49.54,49.44,49.44,78500.0,36.2784,36.3151,36.2418,36.2418,78500.0
2014-08-25 12:00:00,49.44,49.52,49.42,49.43,72400.0,36.2418,36.3004,36.2271,36.2344,72400.0
2014-08-25 12:30:00,49.44,49.47,49.4,49.41,50800.0,36.2418,36.2638,36.2125,36.2198,50800.0
2014-08-25 13:00:00,49.41,49.41,49.35,49.39,51400.0,36.2198,36.2198,36.1758,36.2051,51400.0
2014-08-25 13:30:00,49.38,49.42,49.38,49.41,25300.0,36.1978,36.2271,36.1978,36.2198,25300.0
2014-08-25 14:00:00,49.41,49.42,49.35,49.36,75900.0,36.2198,36.2271,36.1758,36.1831,75900.0
2014-08-25 14:30:00,49.37,49.39,49.35,49.39,55500.0,36.1905,36.2051,36.1758,36.2051,55500.0
2014-08-25 15:00:00,49.39,49.46,49.39,49.46,74800.0,36.2051,36.2564,36.2051,36.2564,74800.0
2014-08-25 15:30:00,49.46,49.49,49.43,49.48,251700.0,36.2564,36.2784,36.2344,36.2711,251700.0
2014-08-26 09:30:00,49.5,49.66,49.45,49.59,158600.0,36.2858,36.403,36.2491,36.3517,158600.0
2014-08-26 10:00:00,49.58,49.62,49.37,49.4,68700.0,36.3444,36.3737,36.1905,36.2125,68700.0
2014-08-26 10:30:00,49.41,49.43,49.29,49.3,104400.0,36.2198,36.2344,36.1318,36.1392,104400.0
2014-08-26 11:00:00,49.31,49.37,49.26,49.35,89000.0,36.1465,36.1905,36.1098,36.1758,89000.0
2014-08-26 11:30:00,49.35,49.38,49.21,49.22,87900.0,36.1758,36.1978,36.0732,36.0805,87900.0
2014-08-26 12:00:00,49.23,49.23,49.19,49.19,43900.0,36.0878,36.0878,36.0585,36.0585,43900.0
2014-08-26 12:30:00,49.19,49.22,49.08,49.09,70300.0,36.0585,36.0805,35.9779,35.9852,70300.0
2014-08-26 13:00:00,49.1,49.12,49.03,49.07,103200.0,35.9925,36.0072,35.9412,35.9706,103200.0
2014-08-26 13:30:00,49.07,49.16,49.07,49.12,107500.0,35.9706,36.0365,35.9706,36.0072,107500.0
2014-08-26 14:00:00,49.12,49.14,49.08,49.14,141000.0,36.0072,36.0219,35.9779,36.0219,141000.0
2014-08-26 14:30:00,49.15,49.19,49.13,49.15,87400.0,36.0292,36.0585,36.0145,36.0292,87400.0
2014-08-26 15:00:00,49.16,49.16,49.03,49.04,179700.0,36.0365,36.0365,35.9412,35.9486,179700.0
2014-08-26 15:30:00,49.05,49.22,49.03,49.19,461900.0,35.9559,36.0805,35.9412,36.0585,461900.0
2014-08-27 09:30:00,49.37,49.68,49.31,49.67,200800.0,36.1905,36.4177,36.1465,36.4104,200800.0
2014-08-27 10:00:00,49.67,49.73,49.6,49.6,152100.0,36.4104,36.4544,36.3591,36.3591,152100.0
2014-08-27 10:30:00,49.6,49.67,49.57,49.66,87100.0,36.3591,36.4104,36.3371,36.403,87100.0
2014-08-27 11:00:00,49.67,49.7,49.65,49.68,61200.0,36.4104,36.4324,36.3957,36.4177,61200.0
2014-08-27 11:30:00,49.68,49.75,49.65,49.75,85600.0,36.4177,36.469,36.3957,36.469,85600.0
2014-08-27 12:00:00,49.75,49.76,49.69,49.74,83800.0,36.469,36.4764,36.425,36.4617,83800.0
2014-08-27 12:30:00,49.74,49.76,49.72,49.75,58000.0,36.4617,36.4764,36.447,36.469,58000.0
2014-08-27 13:00:00,49.75,49.75,49.66,49.7,48400.0,36.469,36.469,36.403,36.4324,48400.0
2014-08-27 13:30:00,49.69,49.71,49.66,49.71,39200.0,36.425,36.4397,36.403,36.4397,39200.0
2014-08-27 14:00:00,49.71,49.74,49.7,49.72,88500.0,36.4397,36.4617,36.4324,36.447,88500.0
2014-08-27 14:30:00,49.73,49.73,49.62,49.62,50300.0,36.4544,36.4544,36.3737,36.3737,50300.0
2014-08-27 15:00:00,49.63,49.67,49.62,49.65,72300.0,36.3811,36.4104,36.3737,36.3957,72300.0
2014-08-27 15:30:00,49.65,49.65,49.57,49.58,229100.0,36.3957,36.3957,36.3371,36.3444,229100.0
2014-08-28 09:30:00,49.49,49.88,49.41,49.81,275400.0,36.2784,36.5643,36.2198,36.513,275400.0
2014-08-28 10:00:00,49.81,49.86,49.75,49.86,139300.0,36.513,36.5497,36.469,36.5497,139300.0
2014-08-28 10:30:00,49.86,49.88,49.79,49.81,117200.0,36.5497,36.5643,36.4983,36.513,117200.0
2014-08-28 11:00:00,49.81,49.84,49.71,49.79,229300.0,36.513,36.535,36.4397,36.4983,229300.0
2014-08-28 11:30:00,49.79,49.83,49.76,49.81,85000.0,36.4983,36.5277,36.4764,36.513,85000.0
2014-08-28 12:00:00,49.81,49.86,49.8,49.86,49400.0,36.513,36.5497,36.5057,36.5497,49400.0
2014-08-28 12:30:00,49.87,49.9,49.84,49.86,55200.0,36.557,36.579,36.535,36.5497,55200.0
2014-08-28 13:00:00,49.86,49.87,49.76,49.77,70600.0,36.5497,36.557,36.4764,36.4837,70600.0
2014-08-28 13:30:00,49.76,49.84,49.76,49.83,44400.0,36.4764,36.535,36.4764,36.5277,44400.0
2014-08-28 14:00:00,49.83,49.83,49.78,49.79,60300.0,36.5277,36.5277,36.491,36.4983,60300.0
2014-08-28 14:30:00,49.78,49.83,49.75,49.76,44600.0,36.491,36.5277,36.469,36.4764,44600.0
2014-08-28 15:00:00,49.75,49.79,49.73,49.75,82700.0,36.469,36.4983,36.4544,36.469,82700.0
2014-08-28 15:30:00,49.76,49.81,49.7,49.76,265000.0,36.4764,36.513,36.4324,36.4764,265000.0
2014-08-29 09:30:00,49.76,49.91,49.64,49.66,151800.0,36.4764,36.5863,36.3884,36.403,151800.0
2014-08-29 10:00:00,49.67,49.79,49.65,49.71,168600.0,36.4104,36.4983,36.3957,36.4397,168600.0
2014-08-29 10:30:00,49.72,49.81,49.72,49.79,70800.0,36.447,36.513,36.447,36.4983,70800.0
2014-08-29 11:00:00,49.79,49.86,49.77,49.85,64100.0,36.4983,36.5497,36.4837,36.5423,64100.0
2014-08-29 11:30:00,49.84,49.9,49.84,49.9,53300.0,36.535,36.579,36.535,36.579,53300.0
2014-08-29 12:00:00,49.9,49.92,49.89,49.92,67600.0,36.579,36.5936,36.5716,36.5936,67600.0
2014-08-29 12:30:00,49.91,49.91,49.81,49.81,35400.0,36.5863,36.5863,36.513,36.513,35400.0
2014-08-29 13:00:00,49.81,49.82,49.75,49.78,97200.0,36.513,36.5203,36.469,36.491,97200.0
2014-08-29 13:30:00,49.77,49.86,49.77,49.82,62700.0,36.4837,36.5497,36.4837,36.5203,62700.0
2014-08-29 14:00:00,49.81,49.86,49.77,49.8,80800.0,36.513,36.5497,36.4837,36.5057,80800.0
2014-08-29 14:30:00,49.8,49.8,49.72,49.77,96900.0,36.5057,36.5057,36.447,36.4837,96900.0
2014-08-29 15:00:00,49.76,49.82,49.76,49.81,87900.0,36.4764,36.5203,36.4764,36.513,87900.0
2014-08-29 15:30:00,49.82,49.9,49.81,49.85,303100.0,36.5203,36.579,36.513,36.5423,303100.0
2014-09-02 09:30:00,49.98,50.56,49.71,50.54,488200.0,36.6376,37.0628,36.4397,37.0481,488200.0
2014-09-02 10:00:00,50.55,50.55,50.34,50.48,207000.0,37.0555,37.0555,36.9015,37.0041,207000.0
2014-09-02 10:30:00,50.48,50.51,50.33,50.35,131200.0,37.0041,37.0261,36.8942,36.9088,131200.0
2014-09-02 11:00:00,50.34,50.44,50.33,50.39,251400.0,36.9015,36.9748,36.8942,36.9382,251400.0
2014-09-02 11:30:00,50.39,50.41,50.33,50.33,166000.0,36.9382,36.9528,36.8942,36.8942,166000.0
2014-09-02 12:00:00,50.33,50.47,50.29,50.47,159700.0,36.8942,36.9968,36.8649,36.9968,159700.0
2014-09-02 12:30:00,50.47,50.47,50.28,50.32,293100.0,36.9968,36.9968,36.8575,36.8869,293100.0
2014-09-02 13:00:00,50.32,50.33,50.16,50.17,99000.0,36.8869,36.8942,36.7696,36.7769,99000.0
2014-09-02 13:30:00,50.18,50.26,50.11,50.23,160700.0,36.7842,36.8429,36.7329,36.8209,160700.0
2014-09-02 14:00:00,50.22,50.32,50.18,50.32,121000.0,36.8136,36.8869,36.7842,36.8869,121000.0
2014-09-02 14:30:00,50.32,50.35,50.3,50.32,82600.0,36.8869,36.9088,36.8722,36.8869,82600.0
2014-09-02 15:00:00,50.32,50.33,50.17,50.18,149700.0,36.8869,36.8942,36.7769,36.7842,149700.0
2014-09-02 15:30:00,50.18,50.19,50.02,50.06,591800.0,36.7842,36.7916,36.6669,36.6963,591800.0
2014-09-03 09:30:00,50.32,50.41,49.83,50.04,474600.0,36.8869,36.9528,36.5277,36.6816,474600.0
2014-09-03 10:00:00,50.04,50.13,49.51,49.63,466100.0,36.6816,36.7476,36.2931,36.3811,466100.0
2014-09-03 10:30:00,49.64,49.77,49.61,49.67,132900.0,36.3884,36.4837,36.3664,36.4104,132900.0
2014-09-03 11:00:00,49.67,49.74,49.58,49.63,135300.0,36.4104,36.4617,36.3444,36.3811,135300.0
2014-09-03 11:30:00,49.63,49.71,49.63,49.66,82100.0,36.3811,36.4397,36.3811,36.403,82100.0
2014-09-03 12:00:00,49.67,49.87,49.67,49.86,59800.0,36.4104,36.557,36.4104,36.5497,59800.0
2014-09-03 12:30:00,49.86,49.87,49.77,49.8,89600.0,36.5497,36.557,36.4837,36.5057,89600.0
2014-09-03 13:00:00,49.8,49.87,49.74,49.85,65700.0,36.5057,36.557,36.4617,36.5423,65700.0
2014-09-03 13:30:00,49.86,49.89,49.81,49.88,71800.0,36.5497,36.5716,36.513,36.5643,71800.0
2014-09-03 14:00:00,49.88,49.9,49.85,49.88,97400.0,36.5643,36.579,36.5423,36.5643,97400.0
2014-09-03 14:30:00,49.88,49.92,49.88,49.91,102000.0,36.5643,36.5936,36.5643,36.5863,102000.0
2014-09-03 15:00:00,49.91,50.0,49.88,49.98,183200.0,36.5863,36.6523,36.5643,36.6376,183200.0
2014-09-03 15:30:00,49.98,49.98,49.87,49.93,520700.0,36.6376,36.6376,36.557,36.601,520700.0
2014-09-04 09:30:00,49.92,50.09,49.8,50.08,211000.0,36.5936,36.7183,36.5057,36.7109,211000.0
2014-09-04 10:00:00,50.08,50.25,50.07,50.14,191200.0,36.7109,36.8355,36.7036,36.7549,191200.0
2014-09-04 10:30:00,50.14,50.16,50.03,50.15,151200.0,36.7549,36.7696,36.6743,36.7622,151200.0
2014-09-04 11:00:00,50.16,50.18,50.04,50.07,186600.0,36.7696,36.7842,36.6816,36.7036,186600.0
2014-09-04 11:30:00,50.06,50.21,50.05,50.2,103000.0,36.6963,36.8062,36.6889,36.7989,103000.0
2014-09-04 12:00:00,50.21,50.23,50.13,50.15,84900.0,36.8062,36.8209,36.7476,36.7622,84900.0
2014-09-04 12:30:00,50.14,50.22,50.14,50.22,58300.0,36.7549,36.8136,36.7549,36.8136,58300.0
2014-09-04 13:00:00,50.22,50.22,50.18,50.21,63500.0,36.8136,36.8136,36.7842,36.8062,63500.0
2014-09-04 13:30:00,50.2,50.22,50.16,50.22,93800.0,36.7989,36.8136,36.7696,36.8136,93800.0
2014-09-04 14:00:00,50.21,50.27,50.19,50.26,165000.0,36.8062,36.8502,36.7916,36.8429,165000.0
2014-09-04 14:30:00,50.26,50.29,50.17,50.25,334300.0,36.8429,36.8649,36.7769,36.8355,334300.0
2014-09-04 15:00:00,50.25,50.27,50.03,50.15,501600.0,36.8355,36.8502,36.6743,36.7622,501600.0
2014-09-04 15:30:00,50.15,50.21,50.09,50.19,533200.0,36.7622,36.8062,36.7183,36.7916,533200.0
2014-09-05 09:30:00,50.06,50.34,49.98,50.15,355900.0,36.6963,36.9015,36.6376,36.7622,355900.0
2014-09-05 10:00:00,50.13,50.18,50.03,50.12,89300.0,36.7476,36.7842,36.6743,36.7402,89300.0
2014-09-05 10:30:00,50.12,50.16,49.97,49.98,110100.0,36.7402,36.7696,36.6303,36.6376,110100.0
2014-09-05 11:00:00,49.98,50.15,49.97,50.15,76000.0,36.6376,36.7622,36.6303,36.7622,76000.0
2014-09-05 11:30:00,50.14,50.17,50.06,50.12,66400.0,36.7549,36.7769,36.6963,36.7402,66400.0
2014-09-05 12:00:00,50.14,50.2,50.11,50.15,97900.0,36.7549,36.7989,36.7329,36.7622,97900.0
2014-09-05 12:30:00,50.14,50.2,50.13,50.14,114500.0,36.7549,36.7989,36.7476,36.7549,114500.0
2014-09-05 13:00:00,50.13,50.25,50.12,50.23,93100.0,36.7476,36.8355,36.7402,36.8209,93100.0
2014-09-05 13:30:00,50.23,50.28,50.23,50.28,61100.0,36.8209,36.8575,36.8209,36.8575,61100.0
2014-09-05 14:00:00,50.27,50.3,50.25,50.26,143100.0,36.8502,36.8722,36.8355,36.8429,143100.0
2014-09-05 14:30:00,50.26,50.27,50.22,50.26,97800.0,36.8429,36.8502,36.8136,36.8429,97800.0
2014-09-05 15:00:00,50.26,50.29,50.23,50.24,207300.0,36.8429,36.8649,36.8209,36.8282,207300.0
2014-09-05 15:30:00,50.24,50.37,50.24,50.35,503400.0,36.8282,36.9235,36.8282,36.9088,503400.0
2014-09-08 09:30:00,50.29,50.54,50.26,50.33,209500.0,36.8649,37.0481,36.8429,36.8942,209500.0
2014-09-08 10:00:00,50.34,50.52,50.34,50.49,99800.0,36.9015,37.0335,36.9015,37.0115,99800.0
2014-09-08 10:30:00,50.5,50.52,50.43,50.49,98800.0,37.0188,37.0335,36.9675,37.0115,98800.0
2014-09-08 11:00:00,50.5,50.52,50.44,50.46,91400.0,37.0188,37.0335,36.9748,36.9895,91400.0
2014-09-08 11:30:00,50.47,50.53,50.44,50.45,93800.0,36.9968,37.0408,36.9748,36.9822,93800.0
2014-09-08 12:00:00,50.45,50.51,50.44,50.46,80100.0,36.9822,37.0261,36.9748,36.9895,80100.0
2014-09-08 12:30:00,50.45,50.5,50.45,50.48,41800.0,36.9822,37.0188,36.9822,37.0041,41800.0
2014-09-08 13:00:00,50.48,50.51,50.44,50.45,146600.0,37.0041,37.0261,36.9748,36.9822,146600.0
2014-09-08 13:30:00,50.44,50.5,50.42,50.5,104400.0,36.9748,37.0188,36.9602,37.0188,104400.0
2014-09-08 14:00:00,50.49,50.5,50.44,50.47,72400.0,37.0115,37.0188,36.9748,36.9968,72400.0
2014-09-08 14:30:00,50.47,50.49,50.45,50.47,55700.0,36.9968,37.0115,36.9822,36.9968,55700.0
2014-09-08 15:00:00,50.48,50.53,50.46,50.48,101200.0,37.0041,37.0408,36.9895,37.0041,101200.0
2014-09-08 15:30:00,50.48,50.57,50.48,50.54,362800.0,37.0041,37.0701,37.0041,37.0481,362800.0
2014-09-09 09:30:00,50.53,50.59,50.35,50.43,175200.0,37.0408,37.0848,36.9088,36.9675,175200.0
2014-09-09 10:00:00,50.44,50.51,50.42,50.48,98400.0,36.9748,37.0261,36.9602,37.0041,98400.0
2014-09-09 10:30:00,50.48,50.48,50.39,50.41,79100.0,37.0041,37.0041,36.9382,36.9528,79100.0
2014-09-09 11:00:00,50.41,50.5,50.4,50.5,75300.0,36.9528,37.0188,36.9455,37.0188,75300.0
2014-09-09 11:30:00,50.5,50.57,50.47,50.51,329200.0,37.0188,37.0701,36.9968,37.0261,329200.0
2014-09-09 12:00:00,50.51,50.51,50.46,50.5,253400.0,37.0261,37.0261,36.9895,37.0188,253400.0
2014-09-09 12:30:00,50.5,50.51,50.44,50.47,76300.0,37.0188,37.0261,36.9748,36.9968,76300.0
2014-09-09 13:00:00,50.47,50.47,50.31,50.38,126600.0,36.9968,36.9968,36.8795,36.9308,126600.0
2014-09-09 13:30:00,50.38,50.5,50.37,50.48,62000.0,36.9308,37.0188,36.9235,37.0041,62000.0
2014-09-09 14:00:00,50.47,50.49,50.44,50.45,183600.0,36.9968,37.0115,36.9748,36.9822,183600.0
2014-09-09 14:30:00,50.45,50.52,50.45,50.5,143300.0,36.9822,37.0335,36.9822,37.0188,143300.0
2014-09-09 15:00:00,50.49,50.5,50.39,50.48,297100.0,37.0115,37.0188,36.9382,37.0041,297100.0
2014-09-09 15:30:00,50.47,50.49,50.41,50.46,473500.0,36.9968,37.0115,36.9528,36.9895,473500.0
2014-09-10 09:30:00,50.5,50.59,50.38,50.48,174000.0,37.0188,37.0848,36.9308,37.0041,174000.0
2014-09-10 10:00:00,50.48,50.56,50.45,50.53,126600.0,37.0041,37.0628,36.9822,37.0408,126600.0
2014-09-10 10:30:00,50.53,50.55,50.44,50.5,116200.0,37.0408,37.0555,36.9748,37.0188,116200.0
2014-09-10 11:00:00,50.49,50.57,50.48,50.53,78000.0,37.0115,37.0701,37.0041,37.0408,78000.0
2014-09-10 11:30:00,50.53,50.56,50.48,50.53,62400.0,37.0408,37.0628,37.0041,37.0408,62400.0
2014-09-10 12:00:00,50.52,50.58,50.5,50.54,59100.0,37.0335,37.0774,37.0188,37.0481,59100.0
2014-09-10 12:30:00,50.55,50.57,50.49,50.49,60800.0,37.0555,37.0701,37.0115,37.0115,60800.0
2014-09-10 13:00:00,50.5,50.62,50.5,50.59,79800.0,37.0188,37.1068,37.0188,37.0848,79800.0
2014-09-10 13:30:00,50.6,50.6,50.54,50.54,47700.0,37.0921,37.0921,37.0481,37.0481,47700.0
2014-09-10 14:00:00,50.54,50.59,50.53,50.56,49400.0,37.0481,37.0848,37.0408,37.0628,49400.0
2014-09-10 14:30:00,50.56,50.6,50.55,50.58,72300.0,37.0628,37.0921,37.0555,37.0774,72300.0
2014-09-10 15:00:00,50.57,50.69,50.57,50.68,113800.0,37.0701,37.1581,37.0701,37.1508,113800.0
2014-09-10 15:30:00,50.68,50.71,50.65,50.68,527000.0,37.1508,37.1727,37.1288,37.1508,527000.0
2014-09-11 09:30:00,50.62,50.7,50.52,50.68,190100.0,37.1068,37.1654,37.0335,37.1508,190100.0
2014-09-11 10:00:00,50.68,50.76,50.53,50.65,222600.0,37.1508,37.2094,37.0408,37.1288,222600.0
2014-09-11 10:30:00,50.64,50.74,50.6,50.66,205400.0,37.1214,37.1947,37.0921,37.1361,205400.0
2014-09-11 11:00:00,50.66,50.71,50.58,50.6,303800.0,37.1361,37.1727,37.0774,37.0921,303800.0
2014-09-11 11:30:00,50.61,50.69,50.61,50.65,87600.0,37.0994,37.1581,37.0994,37.1288,87600.0
2014-09-11 12:00:00,50.65,50.86,50.61,50.8,258700.0,37.1288,37.2827,37.0994,37.2387,258700.0
2014-09-11 12:30:00,50.8,50.83,50.77,50.79,61500.0,37.2387,37.2607,37.2167,37.2314,61500.0
2014-09-11 13:00:00,50.79,50.8,50.72,50.72,101200.0,37.2314,37.2387,37.1801,37.1801,101200.0
2014-09-11 13:30:00,50.72,50.83,50.72,50.81,86600.0,37.1801,37.2607,37.1801,37.246,86600.0
2014-09-11 14:00:00,50.8,50.9,50.79,50.9,114000.0,37.2387,37.312,37.2314,37.312,114000.0
2014-09-11 14:30:00,50.9,50.91,50.84,50.89,171400.0,37.312,37.3194,37.268,37.3047,171400.0
2014-09-11 15:00:00,50.88,50.9,50.84,50.85,327300.0,37.2974,37.312,37.268,37.2754,327300.0
2014-09-11 15:30:00,50.84,50.94,50.83,50.91,428100.0,37.268,37.3413,37.2607,37.3194,428100.0
2014-09-12 09:30:00,50.84,50.84,50.3,50.4,189000.0,37.268,37.268,36.8722,36.9455,189000.0
2014-09-12 10:00:00,50.41,50.66,50.39,50.66,207700.0,36.9528,37.1361,36.9382,37.1361,207700.0
2014-09-12 10:30:00,50.67,50.7,50.56,50.66,112400.0,37.1434,37.1654,37.0628,37.1361,112400.0
2014-09-12 11:00:00,50.66,50.69,50.6,50.64,89800.0,37.1361,37.1581,37.0921,37.1214,89800.0
2014-09-12 11:30:00,50.63,50.63,50.53,50.54,70500.0,37.1141,37.1141,37.0408,37.0481,70500.0
2014-09-12 12:00:00,50.53,50.57,50.51,50.53,108300.0,37.0408,37.0701,37.0261,37.0408,108300.0
2014-09-12 12:30:00,50.53,50.53,50.46,50.46,115500.0,37.0408,37.0408,36.9895,36.9895,115500.0
2014-09-12 13:00:00,50.46,50.47,50.28,50.33,46200.0,36.9895,36.9968,36.8575,36.8942,46200.0
2014-09-12 13:30:00,50.33,50.4,50.28,50.33,88000.0,36.8942,36.9455,36.8575,36.8942,88000.0
2014-09-12 14:00:00,50.33,50.37,50.31,50.31,88700.0,36.8942,36.9235,36.8795,36.8795,88700.0
2014-09-12 14:30:00,50.31,50.31,50.2,50.21,101000.0,36.8795,36.8795,36.7989,36.8062,101000.0
2014-09-12 15:00:00,50.21,50.35,50.19,50.31,122700.0,36.8062,36.9088,36.7916,36.8795,122700.0
2014-09-12 15:30:00,50.3,50.44,50.3,50.4,384100.0,36.8722,36.9748,36.8722,36.9455,384100.0
2014-09-15 09:30:00,50.45,50.54,50.32,50.39,148900.0,36.9822,37.0481,36.8869,36.9382,148900.0
2014-09-15 10:00:00,50.38,50.55,50.34,50.54,102600.0,36.9308,37.0555,36.9015,37.0481,102600.0
2014-09-15 10:30:00,50.54,50.58,50.47,50.48,81200.0,37.0481,37.0774,36.9968,37.0041,81200.0
2014-09-15 11:00:00,50.48,50.5,50.43,50.44,72900.0,37.0041,37.0188,36.9675,36.9748,72900.0
2014-09-15 11:30:00,50.43,50.45,50.36,50.37,58800.0,36.9675,36.9822,36.9162,36.9235,58800.0
2014-09-15 12:00:00,50.38,50.41,50.35,50.37,70000.0,36.9308,36.9528,36.9088,36.9235,70000.0
2014-09-15 12:30:00,50.37,50.39,50.33,50.37,45700.0,36.9235,36.9382,36.8942,36.9235,45700.0
2014-09-15 13:00:00,50.38,50.46,50.37,50.43,62600.0,36.9308,36.9895,36.9235,36.9675,62600.0
2014-09-15 13:30:00,50.43,50.47,50.43,50.44,36300.0,36.9675,36.9968,36.9675,36.9748,36300.0
2014-09-15 14:00:00,50.43,50.48,50.4,50.48,45000.0,36.9675,37.0041,36.9455,37.0041,45000.0
2014-09-15 14:30:00,50.49,50.56,50.48,50.51,55000.0,37.0115,37.0628,37.0041,37.0261,55000.0
2014-09-15 15:00:00,50.51,50.54,50.5,50.52,77300.0,37.0261,37.0481,37.0188,37.0335,77300.0
2014-09-15 15:30:00,50.52,50.56,50.48,50.56,301500.0,37.0335,37.0628,37.0041,37.0628,301500.0
2014-09-16 09:30:00,50.44,50.85,50.4,50.81,217100.0,36.9748,37.2754,36.9455,37.246,217100.0
2014-09-16 10:00:00,50.8,50.9,50.75,50.89,134900.0,37.2387,37.312,37.2021,37.3047,134900.0
2014-09-16 10:30:00,50.89,50.92,50.83,50.91,113800.0,37.3047,37.3267,37.2607,37.3194,113800.0
2014-09-16 11:00:00,50.9,50.99,50.86,50.99,109600.0,37.312,37.378,37.2827,37.378,109600.0
2014-09-16 11:30:00,50.99,51.18,50.97,51.14,199700.0,37.378,37.5173,37.3633,37.488,199700.0
2014-09-16 12:00:00,51.13,51.29,51.1,51.27,126000.0,37.4806,37.5979,37.4586,37.5833,126000.0
2014-09-16 12:30:00,51.26,51.33,51.25,51.31,132100.0,37.5759,37.6272,37.5686,37.6126,132100.0
2014-09-16 13:00:00,51.32,51.39,51.3,51.37,114300.0,37.6199,37.6712,37.6052,37.6566,114300.0
2014-09-16 13:30:00,51.37,51.41,51.35,51.36,68500.0,37.6566,37.6859,37.6419,37.6492,68500.0
2014-09-16 14:00:00,51.35,51.36,51.25,51.28,73100.0,37.6419,37.6492,37.5686,37.5906,73100.0
2014-09-16 14:30:00,51.29,51.32,51.26,51.27,106300.0,37.5979,37.6199,37.5759,37.5833,106300.0
2014-09-16 15:00:00,51.26,51.35,51.26,51.26,145100.0,37.5759,37.6419,37.5759,37.5759,145100.0
2014-09-16 15:30:00,51.26,51.3,51.23,51.26,444900.0,37.5759,37.6052,37.5539,37.5759,444900.0
2014-09-17 09:30:00,51.17,51.26,50.92,51.01,143200.0,37.5099,37.5759,37.3267,37.3927,143200.0
2014-09-17 10:00:00,51.01,51.12,50.97,51.12,95800.0,37.3927,37.4733,37.3633,37.4733,95800.0
2014-09-17 10:30:00,51.12,51.12,50.91,50.94,59700.0,37.4733,37.4733,37.3194,37.3413,59700.0
2014-09-17 11:00:00,50.93,50.97,50.91,50.95,71800.0,37.334,37.3633,37.3194,37.3487,71800.0
2014-09-17 11:30:00,50.95,50.95,50.87,50.93,62600.0,37.3487,37.3487,37.29,37.334,62600.0
2014-09-17 12:00:00,50.92,50.94,50.88,50.91,55200.0,37.3267,37.3413,37.2974,37.3194,55200.0
2014-09-17 12:30:00,50.91,50.97,50.91,50.94,69200.0,37.3194,37.3633,37.3194,37.3413,69200.0
2014-09-17 13:00:00,50.94,51.08,50.94,51.08,64100.0,37.3413,37.444,37.3413,37.444,64100.0
2014-09-17 13:30:00,51.08,51.3,51.07,51.29,121300.0,37.444,37.6052,37.4366,37.5979,121300.0
2014-09-17 14:00:00,51.29,51.39,51.01,51.31,219200.0,37.5979,37.6712,37.3927,37.6126,219200.0
2014-09-17 14:30:00,51.32,51.32,51.19,51.28,135300.0,37.6199,37.6199,37.5246,37.5906,135300.0
2014-09-17 15:00:00,51.28,51.38,51.26,51.3,210600.0,37.5906,37.6639,37.5759,37.6052,210600.0
2014-09-17 15:30:00,51.29,51.3,51.13,51.2,474700.0,37.5979,37.6052,37.4806,37.5319,474700.0
2014-09-18 09:30:00,51.3,51.55,51.25,51.5,211200.0,37.6052,37.7885,37.5686,37.7519,211200.0
2014-09-18 10:00:00,51.5,51.55,51.39,51.43,122700.0,37.7519,37.7885,37.6712,37.7005,122700.0
2014-09-18 10:30:00,51.43,51.69,51.42,51.68,144500.0,37.7005,37.8911,37.6932,37.8838,144500.0
2014-09-18 11:00:00,51.67,51.69,51.59,51.62,149600.0,37.8765,37.8911,37.8178,37.8398,149600.0
2014-09-18 11:30:00,51.62,51.68,51.61,51.67,88000.0,37.8398,37.8838,37.8325,37.8765,88000.0
2014-09-18 12:00:00,51.68,51.69,51.59,51.65,79500.0,37.8838,37.8911,37.8178,37.8618,79500.0
2014-09-18 12:30:00,51.64,51.8,51.64,51.8,129000.0,37.8545,37.9718,37.8545,37.9718,129000.0
2014-09-18 13:00:00,51.79,51.9,51.71,51.77,257600.0,37.9644,38.0451,37.9058,37.9498,257600.0
2014-09-18 13:30:00,51.76,51.84,51.75,51.78,141300.0,37.9424,38.0011,37.9351,37.9571,141300.0
2014-09-18 14:00:00,51.77,52.36,51.77,51.96,487400.0,37.9498,38.3823,37.9498,38.0891,487400.0
2014-09-18 14:30:00,51.96,51.99,51.9,51.98,175000.0,38.0891,38.111,38.0451,38.1037,175000.0
2014-09-18 15:00:00,51.98,52.07,51.97,52.06,259400.0,38.1037,38.1697,38.0964,38.1624,259400.0
2014-09-18 15:30:00,52.07,52.15,52.04,52.05,719900.0,38.1697,38.2283,38.1477,38.155,719900.0
2014-09-19 09:30:00,52.32,52.32,51.89,51.89,759900.0,38.3529,38.3529,38.0377,38.0377,759900.0
2014-09-19 10:00:00,51.89,51.92,51.77,51.78,66600.0,38.0377,38.0597,37.9498,37.9571,66600.0
2014-09-19 10:30:00,51.79,51.81,51.75,51.77,85000.0,37.9644,37.9791,37.9351,37.9498,85000.0
2014-09-19 11:00:00,51.78,51.88,51.76,51.8,103200.0,37.9571,38.0304,37.9424,37.9718,103200.0
2014-09-19 11:30:00,51.79,51.82,51.76,51.8,73800.0,37.9644,37.9864,37.9424,37.9718,73800.0
2014-09-19 12:00:00,51.8,51.8,51.69,51.74,76200.0,37.9718,37.9718,37.8911,37.9278,76200.0
2014-09-19 12:30:00,51.73,51.8,51.71,51.79,61100.0,37.9205,37.9718,37.9058,37.9644,61100.0
2014-09-19 13:00:00,51.78,51.94,51.75,51.84,150700.0,37.9571,38.0744,37.9351,38.0011,150700.0
2014-09-19 13:30:00,51.84,51.84,51.7,51.74,70900.0,38.0011,38.0011,37.8985,37.9278,70900.0
2014-09-19 14:00:00,51.74,51.77,51.71,51.74,64000.0,37.9278,37.9498,37.9058,37.9278,64000.0
2014-09-19 14:30:00,51.74,51.8,51.71,51.74,88400.0,37.9278,37.9718,37.9058,37.9278,88400.0
2014-09-19 15:00:00,51.75,51.79,51.73,51.73,108300.0,37.9351,37.9644,37.9205,37.9205,108300.0
2014-09-19 15:30:00,51.73,51.86,51.7,51.71,577000.0,37.9205,38.0157,37.8985,37.9058,577000.0
2014-09-22 09:30:00,51.56,51.8,51.51,51.72,163300.0,37.7958,37.9718,37.7592,37.9131,163300.0
2014-09-22 10:00:00,51.72,51.73,51.63,51.7,232100.0,37.9131,37.9205,37.8471,37.8985,232100.0
2014-09-22 10:30:00,51.7,51.7,51.45,51.49,86700.0,37.8985,37.8985,37.7152,37.7445,86700.0
2014-09-22 11:00:00,51.49,51.52,51.33,51.34,123600.0,37.7445,37.7665,37.6272,37.6346,123600.0
2014-09-22 11:30:00,51.34,51.38,51.3,51.34,68900.0,37.6346,37.6639,37.6052,37.6346,68900.0
2014-09-22 12:00:00,51.34,51.38,51.32,51.33,82100.0,37.6346,37.6639,37.6199,37.6272,82100.0
2014-09-22 12:30:00,51.33,51.45,51.32,51.4,78900.0,37.6272,37.7152,37.6199,37.6785,78900.0
2014-09-22 13:00:00,51.41,51.44,51.36,51.42,49500.0,37.6859,37.7079,37.6492,37.6932,49500.0
2014-09-22 13:30:00,51.43,51.46,51.35,51.38,50800.0,37.7005,37.7225,37.6419,37.6639,50800.0
2014-09-22 14:00:00,51.38,51.39,51.22,51.25,118900.0,37.6639,37.6712,37.5466,37.5686,118900.0
2014-09-22 14:30:00,51.25,51.34,51.23,51.33,107600.0,37.5686,37.6346,37.5539,37.6272,107600.0
2014-09-22 15:00:00,51.33,51.36,51.3,51.34,131600.0,37.6272,37.6492,37.6052,37.6346,131600.0
2014-09-22 15:30:00,51.35,51.47,51.31,51.47,423700.0,37.6419,37.7299,37.6126,37.7299,423700.0
2014-09-23 09:30:00,51.2,51.25,51.04,51.23,193800.0,37.5319,37.5686,37.4147,37.5539,193800.0
2014-09-23 10:00:00,51.24,51.31,51.15,51.15,109300.0,37.5613,37.6126,37.4953,37.4953,109300.0
2014-09-23 10:30:00,51.15,51.16,51.04,51.05,144100.0,37.4953,37.5026,37.4147,37.422,144100.0
2014-09-23 11:00:00,51.05,51.07,50.92,51.05,141000.0,37.422,37.4366,37.3267,37.422,141000.0
2014-09-23 11:30:00,51.05,51.1,51.02,51.04,73200.0,37.422,37.4586,37.4,37.4147,73200.0
2014-09-23 12:00:00,51.04,51.04,50.93,50.93,62300.0,37.4147,37.4147,37.334,37.334,62300.0
2014-09-23 12:30:00,50.93,50.98,50.9,50.94,45800.0,37.334,37.3707,37.312,37.3413,45800.0
2014-09-23 13:00:00,50.93,50.98,50.91,50.98,79300.0,37.334,37.3707,37.3194,37.3707,79300.0
2014-09-23 13:30:00,50.99,51.05,50.92,50.92,46800.0,37.378,37.422,37.3267,37.3267,46800.0
2014-09-23 14:00:00,50.92,50.95,50.76,50.79,100100.0,37.3267,37.3487,37.2094,37.2314,100100.0
2014-09-23 14:30:00,50.78,50.83,50.75,50.82,108200.0,37.2241,37.2607,37.2021,37.2534,108200.0
2014-09-23 15:00:00,50.82,50.88,50.78,50.82,110100.0,37.2534,37.2974,37.2241,37.2534,110100.0
2014-09-23 15:30:00,50.82,50.91,50.78,50.79,236200.0,37.2534,37.3194,37.2241,37.2314,236200.0
2014-09-24 09:30:00,50.79,51.16,50.79,51.06,142600.0,37.2314,37.5026,37.2314,37.4293,142600.0
2014-09-24 10:00:00,51.05,51.08,50.87,50.96,218000.0,37.422,37.444,37.29,37.356,218000.0
2014-09-24 10:30:00,50.96,51.08,50.93,51.04,69800.0,37.356,37.444,37.334,37.4147,69800.0
2014-09-24 11:00:00,51.04,51.24,51.04,51.21,73400.0,37.4147,37.5613,37.4147,37.5393,73400.0
2014-09-24 11:30:00,51.2,51.28,51.19,51.24,45900.0,37.5319,37.5906,37.5246,37.5613,45900.0
2014-09-24 12:00:00,51.23,51.25,51.17,51.19,60200.0,37.5539,37.5686,37.5099,37.5246,60200.0
2014-09-24 12:30:00,51.2,51.26,51.18,51.22,64200.0,37.5319,37.5759,37.5173,37.5466,64200.0
2014-09-24 13:00:00,51.23,51.26,51.21,51.24,48700.0,37.5539,37.5759,37.5393,37.5613,48700.0
2014-09-24 13:30:00,51.24,51.33,51.23,51.28,71800.0,37.5613,37.6272,37.5539,37.5906,71800.0
2014-09-24 14:00:00,51.29,51.39,51.29,51.39,71200.0,37.5979,37.6712,37.5979,37.6712,71200.0
2014-09-24 14:30:00,51.38,51.47,51.36,51.46,69600.0,37.6639,37.7299,37.6492,37.7225,69600.0
2014-09-24 15:00:00,51.47,51.54,51.44,51.52,114800.0,37.7299,37.7812,37.7079,37.7665,114800.0
2014-09-24 15:30:00,51.51,51.54,51.44,51.47,320500.0,37.7592,37.7812,37.7079,37.7299,320500.0
2014-09-25 09:30:00,51.34,51.34,51.01,51.09,131400.0,37.6346,37.6346,37.3927,37.4513,131400.0
2014-09-25 10:00:00,51.09,51.15,51.0,51.01,129400.0,37.4513,37.4953,37.3853,37.3927,129400.0
2014-09-25 10:30:00,51.0,51.0,50.74,50.83,115300.0,37.3853,37.3853,37.1947,37.2607,115300.0
2014-09-25 11:00:00,50.82,50.82,50.71,50.77,62300.0,37.2534,37.2534,37.1727,37.2167,62300.0
2014-09-25 11:30:00,50.77,50.78,50.59,50.63,68900.0,37.2167,37.2241,37.0848,37.1141,68900.0
2014-09-25 12:00:00,50.63,50.7,50.61,50.62,77100.0,37.1141,37.1654,37.0994,37.1068,77100.0
2014-09-25 12:30:00,50.62,50.67,50.59,50.6,59600.0,37.1068,37.1434,37.0848,37.0921,59600.0
2014-09-25 13:00:00,50.6,50.63,50.52,50.61,66300.0,37.0921,37.1141,37.0335,37.0994,66300.0
2014-09-25 13:30:00,50.61,50.61,50.41,50.43,114900.0,37.0994,37.0994,36.9528,36.9675,114900.0
2014-09-25 14:00:00,50.43,50.55,50.4,50.53,74600.0,36.9675,37.0555,36.9455,37.0408,74600.0
2014-09-25 14:30:00,50.54,50.68,50.52,50.61,77400.0,37.0481,37.1508,37.0335,37.0994,77400.0
2014-09-25 15:00:00,50.61,50.65,50.52,50.54,93200.0,37.0994,37.1288,37.0335,37.0481,93200.0
2014-09-25 15:30:00,50.54,50.67,50.49,50.5,341300.0,37.0481,37.1434,37.0115,37.0188,341300.0
2014-09-26 09:30:00,50.58,50.76,50.5,50.65,122400.0,37.0774,37.2094,37.0188,37.1288,122400.0
2014-09-26 10:00:00,50.65,50.85,50.59,50.6,96600.0,37.1288,37.2754,37.0848,37.0921,96600.0
2014-09-26 10:30:00,50.59,50.62,50.49,50.55,88900.0,37.0848,37.1068,37.0115,37.0555,88900.0
2014-09-26 11:00:00,50.57,50.6,50.44,50.48,91000.0,37.0701,37.0921,36.9748,37.0041,91000.0
2014-09-26 11:30:00,50.48,50.49,50.38,50.43,95300.0,37.0041,37.0115,36.9308,36.9675,95300.0
2014-09-26 12:00:00,50.43,50.53,50.41,50.52,52900.0,36.9675,37.0408,36.9528,37.0335,52900.0
2014-09-26 12:30:00,50.52,50.56,50.52,50.53,46800.0,37.0335,37.0628,37.0335,37.0408,46800.0
2014-09-26 13:00:00,50.53,50.71,50.52,50.67,80100.0,37.0408,37.1727,37.0335,37.1434,80100.0
2014-09-26 13:30:00,50.67,50.71,50.66,50.71,88200.0,37.1434,37.1727,37.1361,37.1727,88200.0
2014-09-26 14:00:00,50.7,51.0,50.7,50.93,74500.0,37.1654,37.3853,37.1654,37.334,74500.0
2014-09-26 14:30:00,50.94,51.04,50.93,51.0,120800.0,37.3413,37.4147,37.334,37.3853,120800.0
2014-09-26 15:00:00,51.0,51.04,50.91,50.92,132400.0,37.3853,37.4147,37.3194,37.3267,132400.0
2014-09-26 15:30:00,50.92,50.94,50.82,50.88,236000.0,37.3267,37.3413,37.2534,37.2974,236000.0
2014-09-29 09:30:00,50.49,51.02,50.48,50.96,146500.0,37.0115,37.4,37.0041,37.356,146500.0
2014-09-29 10:00:00,50.95,51.05,50.89,50.99,86000.0,37.3487,37.422,37.3047,37.378,86000.0
2014-09-29 10:30:00,50.99,51.05,50.92,50.93,110700.0,37.378,37.422,37.3267,37.334,110700.0
2014-09-29 11:00:00,50.94,51.04,50.88,51.01,141500.0,37.3413,37.4147,37.2974,37.3927,141500.0
2014-09-29 11:30:00,51.02,51.04,50.95,51.03,119400.0,37.4,37.4147,37.3487,37.4073,119400.0
2014-09-29 12:00:00,51.03,51.04,50.95,50.99,62100.0,37.4073,37.4147,37.3487,37.378,62100.0
2014-09-29 12:30:00,50.98,50.99,50.91,50.94,62600.0,37.3707,37.378,37.3194,37.3413,62600.0
2014-09-29 13:00:00,50.94,51.0,50.89,50.98,69100.0,37.3413,37.3853,37.3047,37.3707,69100.0
2014-09-29 13:30:00,50.99,51.11,50.99,51.09,103100.0,37.378,37.466,37.378,37.4513,103100.0
2014-09-29 14:00:00,51.09,51.31,51.06,51.17,372200.0,37.4513,37.6126,37.4293,37.5099,372200.0
2014-09-29 14:30:00,51.16,51.31,51.15,51.3,140400.0,37.5026,37.6126,37.4953,37.6052,140400.0
2014-09-29 15:00:00,51.3,51.46,51.27,51.42,149400.0,37.6052,37.7225,37.5833,37.6932,149400.0
2014-09-29 15:30:00,51.42,51.43,51.28,51.31,304200.0,37.6932,37.7005,37.5906,37.6126,304200.0
2014-09-30 09:30:00,51.25,51.39,51.09,51.23,164100.0,37.5686,37.6712,37.4513,37.5539,164100.0
2014-09-30 10:00:00,51.22,51.36,51.07,51.2,106400.0,37.5466,37.6492,37.4366,37.5319,106400.0
2014-09-30 10:30:00,51.21,51.31,51.18,51.22,59700.0,37.5393,37.6126,37.5173,37.5466,59700.0
2014-09-30 11:00:00,51.22,51.35,51.21,51.35,70800.0,37.5466,37.6419,37.5393,37.6419,70800.0
2014-09-30 11:30:00,51.34,51.35,51.27,51.28,80500.0,37.6346,37.6419,37.5833,37.5906,80500.0
2014-09-30 12:00:00,51.28,51.3,51.18,51.2,46700.0,37.5906,37.6052,37.5173,37.5319,46700.0
2014-09-30 12:30:00,51.19,51.22,51.07,51.14,57000.0,37.5246,37.5466,37.4366,37.488,57000.0
2014-09-30 13:00:00,51.13,51.23,51.13,51.13,51100.0,37.4806,37.5539,37.4806,37.4806,51100.0
2014-09-30 13:30:00,51.14,51.15,50.99,51.01,58000.0,37.488,37.4953,37.378,37.3927,58000.0
2014-09-30 14:00:00,51.02,51.18,51.01,51.12,94900.0,37.4,37.5173,37.3927,37.4733,94900.0
2014-09-30 14:30:00,51.13,51.2,51.08,51.14,70200.0,37.4806,37.5319,37.444,37.488,70200.0
2014-09-30 15:00:00,51.14,51.2,51.08,51.16,112000.0,37.488,37.5319,37.444,37.5026,112000.0
2014-09-30 15:30:00,51.15,51.27,51.1,51.11,354900.0,37.4953,37.5833,37.4586,37.466,354900.0
2014-10-01 09:30:00,51.17,51.32,50.87,50.96,312400.0,37.5099,37.6199,37.29,37.356,312400.0
2014-10-01 10:00:00,50.95,51.12,50.85,51.11,417100.0,37.3487,37.4733,37.2754,37.466,417100.0
2014-10-01 10:30:00,51.11,51.12,50.96,51.04,226400.0,37.466,37.4733,37.356,37.4147,226400.0
2014-10-01 11:00:00,51.06,51.12,50.98,51.02,242000.0,37.4293,37.4733,37.3707,37.4,242000.0
2014-10-01 11:30:00,51.01,51.14,51.01,51.1,176300.0,37.3927,37.488,37.3927,37.4586,176300.0
2014-10-01 12:00:00,51.1,51.11,50.97,51.07,144000.0,37.4586,37.466,37.3633,37.4366,144000.0
2014-10-01 12:30:00,51.07,51.07,50.75,50.76,203600.0,37.4366,37.4366,37.2021,37.2094,203600.0
2014-10-01 13:00:00,50.76,50.78,50.55,50.6,210300.0,37.2094,37.2241,37.0555,37.0921,210300.0
2014-10-01 13:30:00,50.6,50.6,50.49,50.5,128800.0,37.0921,37.0921,37.0115,37.0188,128800.0
2014-10-01 14:00:00,50.5,50.75,50.48,50.72,92700.0,37.0188,37.2021,37.0041,37.1801,92700.0
2014-10-01 14:30:00,50.73,50.79,50.62,50.62,116500.0,37.1874,37.2314,37.1068,37.1068,116500.0
2014-10-01 15:00:00,50.62,50.66,50.51,50.62,160900.0,37.1068,37.1361,37.0261,37.1068,160900.0
2014-10-01 15:30:00,50.62,50.64,50.38,50.41,732400.0,37.1068,37.1214,36.9308,36.9528,732400.0
2014-10-02 09:30:00,50.5,50.93,50.5,50.86,228200.0,37.0188,37.334,37.0188,37.2827,228200.0
2014-10-02 10:00:00,50.87,51.09,50.76,51.08,159400.0,37.29,37.4513,37.2094,37.444,159400.0
2014-10-02 10:30:00,51.08,51.08,50.79,50.82,140400.0,37.444,37.444,37.2314,37.2534,140400.0
2014-10-02 11:00:00,50.82,50.89,50.62,50.73,177800.0,37.2534,37.3047,37.1068,37.1874,177800.0
2014-10-02 11:30:00,50.74,50.74,50.5,50.61,113200.0,37.1947,37.1947,37.0188,37.0994,113200.0
2014-10-02 12:00:00,50.61,50.64,50.51,50.58,70600.0,37.0994,37.1214,37.0261,37.0774,70600.0
2014-10-02 12:30:00,50.58,50.59,50.43,50.53,88900.0,37.0774,37.0848,36.9675,37.0408,88900.0
2014-10-02 13:00:00,50.53,50.75,50.52,50.75,156900.0,37.0408,37.2021,37.0335,37.2021,156900.0
2014-10-02 13:30:00,50.75,50.75,50.58,50.66,100300.0,37.2021,37.2021,37.0774,37.1361,100300.0
2014-10-02 14:00:00,50.66,50.75,50.61,50.71,160400.0,37.1361,37.2021,37.0994,37.1727,160400.0
2014-10-02 14:30:00,50.71,50.81,50.61,50.74,234600.0,37.1727,37.246,37.0994,37.1947,234600.0
2014-10-02 15:00:00,50.73,50.77,50.57,50.57,161200.0,37.1874,37.2167,37.0701,37.0701,161200.0
2014-10-02 15:30:00,50.57,50.62,50.49,50.53,538900.0,37.0701,37.1068,37.0115,37.0408,538900.0
2014-10-03 09:30:00,50.72,50.86,50.47,50.65,374300.0,37.1801,37.2827,36.9968,37.1288,374300.0
2014-10-03 10:00:00,50.65,50.84,50.62,50.77,207500.0,37.1288,37.268,37.1068,37.2167,207500.0
2014-10-03 10:30:00,50.78,50.87,50.72,50.86,126800.0,37.2241,37.29,37.1801,37.2827,126800.0
2014-10-03 11:00:00,50.85,51.04,50.85,50.96,103600.0,37.2754,37.4147,37.2754,37.356,103600.0
2014-10-03 11:30:00,50.97,51.08,50.95,51.07,92200.0,37.3633,37.444,37.3487,37.4366,92200.0
2014-10-03 12:00:00,51.07,51.22,51.04,51.19,66900.0,37.4366,37.5466,37.4147,37.5246,66900.0
2014-10-03 12:30:00,51.2,51.3,51.19,51.2,110400.0,37.5319,37.6052,37.5246,37.5319,110400.0
2014-10-03 13:00:00,51.2,51.22,51.11,51.18,98500.0,37.5319,37.5466,37.466,37.5173,98500.0
2014-10-03 13:30:00,51.17,51.18,51.13,51.16,90100.0,37.5099,37.5173,37.4806,37.5026,90100.0
2014-10-03 14:00:00,51.17,51.26,51.17,51.19,183300.0,37.5099,37.5759,37.5099,37.5246,183300.0
2014-10-03 14:30:00,51.19,51.27,51.13,51.14,243900.0,37.5246,37.5833,37.4806,37.488,243900.0
2014-10-03 15:00:00,51.13,51.16,51.05,51.13,341700.0,37.4806,37.5026,37.422,37.4806,341700.0
2014-10-03 15:30:00,51.13,51.16,51.02,51.1,615800.0,37.4806,37.5026,37.4,37.4586,615800.0
2014-10-06 09:30:00,51.2,51.25,50.73,50.86,259400.0,37.5319,37.5686,37.1874,37.2827,259400.0
2014-10-06 10:00:00,50.86,50.91,50.72,50.91,257300.0,37.2827,37.3194,37.1801,37.3194,257300.0
2014-10-06 10:30:00,50.9,50.97,50.85,50.9,147300.0,37.312,37.3633,37.2754,37.312,147300.0
2014-10-06 11:00:00,50.91,50.92,50.8,50.83,105100.0,37.3194,37.3267,37.2387,37.2607,105100.0
2014-10-06 11:30:00,50.84,50.95,50.61,50.66,127800.0,37.268,37.3487,37.0994,37.1361,127800.0
2014-10-06 12:00:00,50.66,50.67,50.48,50.48,112400.0,37.1361,37.1434,37.0041,37.0041,112400.0
2014-10-06 12:30:00,50.48,50.49,50.43,50.48,146600.0,37.0041,37.0115,36.9675,37.0041,146600.0
2014-10-06 13:00:00,50.47,50.68,50.46,50.68,106800.0,36.9968,37.1508,36.9895,37.1508,106800.0
2014-10-06 13:30:00,50.69,50.69,50.55,50.58,206100.0,37.1581,37.1581,37.0555,37.0774,206100.0
2014-10-06 14:00:00,50.59,50.61,50.53,50.59,211500.0,37.0848,37.0994,37.0408,37.0848,211500.0
2014-10-06 14:30:00,50.6,50.62,50.55,50.6,179900.0,37.0921,37.1068,37.0555,37.0921,179900.0
2014-10-06 15:00:00,50.6,50.72,50.52,50.69,256400.0,37.0921,37.1801,37.0335,37.1581,256400.0
2014-10-06 15:30:00,50.7,50.76,50.59,50.62,465500.0,37.1654,37.2094,37.0848,37.1068,465500.0
2014-10-07 09:30:00,50.4,50.62,50.33,50.54,168000.0,36.9455,37.1068,36.8942,37.0481,168000.0
2014-10-07 10:00:00,50.53,50.53,50.41,50.5,148900.0,37.0408,37.0408,36.9528,37.0188,148900.0
2014-10-07 10:30:00,50.5,50.66,50.46,50.46,203200.0,37.0188,37.1361,36.9895,36.9895,203200.0
2014-10-07 11:00:00,50.46,50.46,50.08,50.15,292300.0,36.9895,36.9895,36.7109,36.7622,292300.0
2014-10-07 11:30:00,50.15,50.19,50.03,50.05,463500.0,36.7622,36.7916,36.6743,36.6889,463500.0
2014-10-07 12:00:00,50.05,50.36,50.04,50.36,431200.0,36.6889,36.9162,36.6816,36.9162,431200.0
2014-10-07 12:30:00,50.36,50.45,50.3,50.37,196700.0,36.9162,36.9822,36.8722,36.9235,196700.0
2014-10-07 13:00:00,50.37,50.37,49.98,50.18,409500.0,36.9235,36.9235,36.6376,36.7842,409500.0
2014-10-07 13:30:00,50.19,50.29,50.15,50.27,224100.0,36.7916,36.8649,36.7622,36.8502,224100.0
2014-10-07 14:00:00,50.28,50.29,50.05,50.05,251600.0,36.8575,36.8649,36.6889,36.6889,251600.0
2014-10-07 14:30:00,50.05,50.05,49.9,49.92,297500.0,36.6889,36.6889,36.579,36.5936,297500.0
2014-10-07 15:00:00,49.91,49.96,49.78,49.84,304400.0,36.5863,36.623,36.491,36.535,304400.0
2014-10-07 15:30:00,49.83,49.86,49.53,49.56,944200.0,36.5277,36.5497,36.3078,36.3297,944200.0
2014-10-08 09:30:00,49.5,49.65,48.68,48.71,791500.0,36.2858,36.3957,35.6847,35.7067,791500.0
2014-10-08 10:00:00,48.7,48.87,48.37,48.47,964700.0,35.6993,35.8239,35.4574,35.5307,964700.0
2014-10-08 10:30:00,48.47,48.51,47.63,47.71,1193300.0,35.5307,35.56,34.915,34.9736,1193300.0
2014-10-08 11:00:00,47.71,47.75,47.38,47.65,844000.0,34.9736,35.0029,34.7317,34.9296,844000.0
2014-10-08 11:30:00,47.65,47.9,47.6,47.78,699000.0,34.9296,35.1129,34.893,35.0249,699000.0
2014-10-08 12:00:00,47.78,48.0,47.52,47.53,539100.0,35.0249,35.1862,34.8343,34.8417,539100.0
2014-10-08 12:30:00,47.53,47.56,47.08,47.36,656200.0,34.8417,34.8637,34.5118,34.717,656200.0
2014-10-08 13:00:00,47.36,47.44,47.12,47.18,532600.0,34.717,34.7757,34.5411,34.5851,532600.0
2014-10-08 13:30:00,47.18,47.62,47.17,47.53,528200.0,34.5851,34.9076,34.5778,34.8417,528200.0
2014-10-08 14:00:00,47.54,47.81,47.54,47.73,431500.0,34.849,35.0469,34.849,34.9883,431500.0
2014-10-08 14:30:00,47.74,47.85,47.66,47.8,697200.0,34.9956,35.0762,34.937,35.0396,697200.0
2014-10-08 15:00:00,47.8,47.94,47.77,47.91,772600.0,35.0396,35.1422,35.0176,35.1202,772600.0
2014-10-08 15:30:00,47.91,48.03,47.88,48.02,1939500.0,35.1202,35.2082,35.0982,35.2009,1939500.0
2014-10-09 09:30:00,47.89,48.16,47.3,47.46,470100.0,35.1056,35.3035,34.6731,34.7903,470100.0
2014-10-09 10:00:00,47.48,47.72,47.25,47.3,677800.0,34.805,34.9809,34.6364,34.6731,677800.0
2014-10-09 10:30:00,47.3,47.39,47.1,47.18,452700.0,34.6731,34.739,34.5265,34.5851,452700.0
2014-10-09 11:00:00,47.18,47.57,47.17,47.38,409600.0,34.5851,34.871,34.5778,34.7317,409600.0
2014-10-09 11:30:00,47.38,47.45,47.06,47.16,269900.0,34.7317,34.783,34.4971,34.5704,269900.0
2014-10-09 12:00:00,47.16,47.31,47.15,47.23,257500.0,34.5704,34.6804,34.5631,34.6217,257500.0
2014-10-09 12:30:00,47.22,47.37,47.2,47.36,284400.0,34.6144,34.7244,34.5998,34.717,284400.0
2014-10-09 13:00:00,47.36,47.36,47.12,47.29,284800.0,34.717,34.717,34.5411,34.6657,284800.0
2014-10-09 13:30:00,47.3,47.63,47.23,47.43,411300.0,34.6731,34.915,34.6217,34.7684,411300.0
2014-10-09 14:00:00,47.43,47.47,47.31,47.33,278100.0,34.7684,34.7977,34.6804,34.6951,278100.0
2014-10-09 14:30:00,47.32,47.44,47.23,47.26,304000.0,34.6877,34.7757,34.6217,34.6437,304000.0
2014-10-09 15:00:00,47.25,47.41,47.18,47.35,420900.0,34.6364,34.7537,34.5851,34.7097,420900.0
2014-10-09 15:30:00,47.35,47.45,47.1,47.12,942000.0,34.7097,34.783,34.5265,34.5411,942000.0
2014-10-10 09:30:00,47.08,47.42,46.78,47.2,337500.0,34.5118,34.761,34.2919,34.5998,337500.0
2014-10-10 10:00:00,47.2,47.29,46.73,46.76,560100.0,34.5998,34.6657,34.2552,34.2772,560100.0
2014-10-10 10:30:00,46.75,46.76,46.28,46.31,754800.0,34.2699,34.2772,33.9254,33.9473,754800.0
2014-10-10 11:00:00,46.31,46.46,46.14,46.38,729300.0,33.9473,34.0573,33.8227,33.9987,729300.0
2014-10-10 11:30:00,46.38,46.7,46.37,46.69,177000.0,33.9987,34.2332,33.9913,34.2259,177000.0
2014-10-10 12:00:00,46.7,46.9,46.7,46.87,169600.0,34.2332,34.3798,34.2332,34.3578,169600.0
2014-10-10 12:30:00,46.87,47.01,46.8,46.8,192700.0,34.3578,34.4605,34.3065,34.3065,192700.0
2014-10-10 13:00:00,46.8,46.96,46.79,46.83,108500.0,34.3065,34.4238,34.2992,34.3285,108500.0
2014-10-10 13:30:00,46.84,46.97,46.82,46.89,142900.0,34.3359,34.4312,34.3212,34.3725,142900.0
2014-10-10 14:00:00,46.89,46.98,46.81,46.89,198200.0,34.3725,34.4385,34.3139,34.3725,198200.0
2014-10-10 14:30:00,46.88,46.9,46.71,46.74,155800.0,34.3652,34.3798,34.2406,34.2626,155800.0
2014-10-10 15:00:00,46.73,46.77,46.6,46.64,221400.0,34.2552,34.2845,34.1599,34.1892,221400.0
2014-10-10 15:30:00,46.65,46.66,46.3,46.36,775700.0,34.1966,34.2039,33.94,33.984,775700.0
2014-10-13 09:30:00,46.36,46.46,46.04,46.24,261300.0,33.984,34.0573,33.7494,33.896,261300.0
2014-10-13 10:00:00,46.25,46.37,46.17,46.19,182300.0,33.9034,33.9913,33.8447,33.8594,182300.0
2014-10-13 10:30:00,46.19,46.33,46.12,46.24,294500.0,33.8594,33.962,33.8081,33.896,294500.0
2014-10-13 11:00:00,46.25,46.34,46.02,46.12,175600.0,33.9034,33.9693,33.7348,33.8081,175600.0
2014-10-13 11:30:00,46.12,46.2,45.95,46.09,163100.0,33.8081,33.8667,33.6834,33.7861,163100.0
2014-10-13 12:00:00,46.12,46.13,45.97,46.09,184500.0,33.8081,33.8154,33.6981,33.7861,184500.0
2014-10-13 12:30:00,46.09,46.22,46.04,46.05,225900.0,33.7861,33.8814,33.7494,33.7568,225900.0
2014-10-13 13:00:00,46.04,46.09,45.89,46.01,270300.0,33.7494,33.7861,33.6395,33.7274,270300.0
2014-10-13 13:30:00,46.01,46.01,45.79,45.85,177800.0,33.7274,33.7274,33.5662,33.6101,177800.0
2014-10-13 14:00:00,45.85,45.87,45.68,45.76,299800.0,33.6101,33.6248,33.4855,33.5442,299800.0
2014-10-13 14:30:00,45.76,45.76,45.49,45.49,448000.0,33.5442,33.5442,33.3462,33.3462,448000.0
2014-10-13 15:00:00,45.5,45.5,45.28,45.29,589600.0,33.3536,33.3536,33.1923,33.1996,589600.0
2014-10-13 15:30:00,45.29,45.29,44.69,44.75,1430400.0,33.1996,33.1996,32.7598,32.8038,1430400.0
2014-10-14 09:30:00,44.87,45.04,44.35,44.52,598400.0,32.8918,33.0164,32.5106,32.6352,598400.0
2014-10-14 10:00:00,44.54,44.69,44.36,44.53,834900.0,32.6499,32.7598,32.5179,32.6425,834900.0
2014-10-14 10:30:00,44.53,44.68,44.41,44.44,539900.0,32.6425,32.7525,32.5546,32.5765,539900.0
2014-10-14 11:00:00,44.44,44.66,44.36,44.63,383100.0,32.5765,32.7378,32.5179,32.7158,383100.0
2014-10-14 11:30:00,44.64,44.72,44.55,44.63,375100.0,32.7232,32.7818,32.6572,32.7158,375100.0
2014-10-14 12:00:00,44.63,44.64,44.47,44.52,275800.0,32.7158,32.7232,32.5985,32.6352,275800.0
2014-10-14 12:30:00,44.53,44.61,44.31,44.54,246700.0,32.6425,32.7012,32.4813,32.6499,246700.0
2014-10-14 13:00:00,44.55,44.64,44.45,44.46,250600.0,32.6572,32.7232,32.5839,32.5912,250600.0
2014-10-14 13:30:00,44.45,44.5,44.27,44.33,273900.0,32.5839,32.6205,32.4519,32.4959,273900.0
2014-10-14 14:00:00,44.33,44.44,44.09,44.13,359800.0,32.4959,32.5765,32.32,32.3493,359800.0
2014-10-14 14:30:00,44.13,44.15,43.66,43.71,710600.0,32.3493,32.364,32.0048,32.0414,710600.0
2014-10-14 15:00:00,43.71,43.76,43.09,43.17,1262500.0,32.0414,32.0781,31.5869,31.6456,1262500.0
2014-10-14 15:30:00,43.17,43.35,43.0,43.07,1790200.0,31.6456,31.7775,31.521,31.5723,1790200.0
2014-10-15 09:30:00,42.31,42.58,41.84,42.53,755600.0,31.0152,31.2131,30.6706,31.1764,755600.0
2014-10-15 10:00:00,42.56,42.68,42.32,42.42,751400.0,31.1984,31.2864,31.0225,31.0958,751400.0
2014-10-15 10:30:00,42.42,42.44,42.11,42.32,582200.0,31.0958,31.1105,30.8686,31.0225,582200.0
2014-10-15 11:00:00,42.32,42.51,42.17,42.18,454500.0,31.0225,31.1618,30.9125,30.9199,454500.0
2014-10-15 11:30:00,42.18,42.32,42.09,42.29,322900.0,30.9199,31.0225,30.8539,31.0005,322900.0
2014-10-15 12:00:00,42.28,42.28,42.01,42.13,252900.0,30.9932,30.9932,30.7952,30.8832,252900.0
2014-10-15 12:30:00,42.12,42.15,41.85,41.87,326400.0,30.8759,30.8979,30.678,30.6926,326400.0
2014-10-15 13:00:00,41.87,42.08,41.63,41.68,361900.0,30.6926,30.8466,30.5167,30.5533,361900.0
2014-10-15 13:30:00,41.69,42.22,41.68,42.04,522100.0,30.5607,30.9492,30.5533,30.8172,522100.0
2014-10-15 14:00:00,42.04,42.38,41.88,42.33,513700.0,30.8172,31.0665,30.7,31.0298,513700.0
2014-10-15 14:30:00,42.31,42.68,42.23,42.64,630800.0,31.0152,31.2864,30.9565,31.2571,630800.0
2014-10-15 15:00:00,42.65,42.93,42.49,42.93,611500.0,31.2644,31.4696,31.1471,31.4696,611500.0
2014-10-15 15:30:00,42.93,43.12,42.78,42.99,1364100.0,31.4696,31.6089,31.3597,31.5136,1364100.0
2014-10-16 09:30:00,42.53,42.98,42.37,42.93,233500.0,31.1764,31.5063,31.0591,31.4696,233500.0
2014-10-16 10:00:00,42.95,43.1,42.45,42.79,351900.0,31.4843,31.5943,31.1178,31.367,351900.0
2014-10-16 10:30:00,42.79,43.18,42.68,42.99,398000.0,31.367,31.6529,31.2864,31.5136,398000.0
2014-10-16 11:00:00,43.0,43.13,42.81,43.12,213600.0,31.521,31.6163,31.3817,31.6089,213600.0
2014-10-16 11:30:00,43.11,43.22,42.77,42.88,187000.0,31.6016,31.6822,31.3524,31.433,187000.0
2014-10-16 12:00:00,42.86,43.17,42.75,43.0,173400.0,31.4183,31.6456,31.3377,31.521,173400.0
2014-10-16 12:30:00,43.01,43.2,42.89,43.18,213600.0,31.5283,31.6676,31.4403,31.6529,213600.0
2014-10-16 13:00:00,43.17,43.27,43.09,43.2,259500.0,31.6456,31.7189,31.5869,31.6676,259500.0
2014-10-16 13:30:00,43.18,43.39,43.14,43.23,306900.0,31.6529,31.8069,31.6236,31.6896,306900.0
2014-10-16 14:00:00,43.22,43.45,43.17,43.36,389300.0,31.6822,31.8508,31.6456,31.7849,389300.0
2014-10-16 14:30:00,43.35,43.47,43.14,43.2,253200.0,31.7775,31.8655,31.6236,31.6676,253200.0
2014-10-16 15:00:00,43.2,43.35,43.04,43.29,347900.0,31.6676,31.7775,31.5503,31.7335,347900.0
2014-10-16 15:30:00,43.3,43.3,43.08,43.16,1057600.0,31.7409,31.7409,31.5796,31.6383,1057600.0
2014-10-17 09:30:00,43.67,44.24,43.41,44.15,579900.0,32.0121,32.4299,31.8215,32.364,579900.0
2014-10-17 10:00:00,44.14,44.86,44.03,44.85,626200.0,32.3566,32.8844,32.276,32.8771,626200.0
2014-10-17 10:30:00,44.86,44.95,44.63,44.79,431300.0,32.8844,32.9504,32.7158,32.8331,431300.0
2014-10-17 11:00:00,44.79,44.87,44.68,44.8,319200.0,32.8331,32.8918,32.7525,32.8404,319200.0
2014-10-17 11:30:00,44.81,44.93,44.68,44.81,266700.0,32.8478,32.9357,32.7525,32.8478,266700.0
2014-10-17 12:00:00,44.81,44.89,44.64,44.75,220800.0,32.8478,32.9064,32.7232,32.8038,220800.0
2014-10-17 12:30:00,44.74,44.99,44.74,44.86,290200.0,32.7965,32.9797,32.7965,32.8844,290200.0
2014-10-17 13:00:00,44.87,44.98,44.67,44.78,263300.0,32.8918,32.9724,32.7451,32.8258,263300.0
2014-10-17 13:30:00,44.78,44.79,44.57,44.62,206300.0,32.8258,32.8331,32.6718,32.7085,206300.0
2014-10-17 14:00:00,44.63,44.63,44.3,44.51,287000.0,32.7158,32.7158,32.4739,32.6279,287000.0
2014-10-17 14:30:00,44.53,44.76,44.51,44.7,265000.0,32.6425,32.8111,32.6279,32.7671,265000.0
2014-10-17 15:00:00,44.71,44.75,44.47,44.71,312100.0,32.7745,32.8038,32.5985,32.7745,312100.0
2014-10-17 15:30:00,44.71,44.8,44.5,44.5,1172600.0,32.7745,32.8404,32.6205,32.6205,1172600.0
2014-10-20 09:30:00,44.45,45.1,44.42,45.02,433600.0,32.5839,33.0604,32.5619,33.0017,433600.0
2014-10-20 10:00:00,45.02,45.15,44.76,45.05,279900.0,33.0017,33.097,32.8111,33.0237,279900.0
2014-10-20 10:30:00,45.05,45.18,45.0,45.15,272800.0,33.0237,33.119,32.9871,33.097,272800.0
2014-10-20 11:00:00,45.15,45.38,45.09,45.34,280900.0,33.097,33.2656,33.053,33.2363,280900.0
2014-10-20 11:30:00,45.33,45.36,45.2,45.3,245400.0,33.229,33.251,33.1337,33.207,245400.0
2014-10-20 12:00:00,45.29,45.35,45.23,45.32,274300.0,33.1996,33.2436,33.1557,33.2216,274300.0
2014-10-20 12:30:00,45.32,45.34,45.23,45.27,197300.0,33.2216,33.2363,33.1557,33.185,197300.0
2014-10-20 13:00:00,45.28,45.43,45.27,45.43,163400.0,33.1923,33.3023,33.185,33.3023,163400.0
2014-10-20 13:30:00,45.42,45.45,45.34,45.45,144300.0,33.2949,33.3169,33.2363,33.3169,144300.0
2014-10-20 14:00:00,45.44,45.6,45.4,45.6,252500.0,33.3096,33.4269,33.2803,33.4269,252500.0
2014-10-20 14:30:00,45.6,45.61,45.35,45.41,242000.0,33.4269,33.4342,33.2436,33.2876,242000.0
2014-10-20 15:00:00,45.41,45.51,45.39,45.45,248300.0,33.2876,33.3609,33.2729,33.3169,248300.0
2014-10-20 15:30:00,45.45,45.48,45.37,45.38,623200.0,33.3169,33.3389,33.2583,33.2656,623200.0
2014-10-21 09:30:00,45.61,45.97,45.53,45.88,261900.0,33.4342,33.6981,33.3756,33.6321,261900.0
2014-10-21 10:00:00,45.89,45.95,45.64,45.64,269900.0,33.6395,33.6834,33.4562,33.4562,269900.0
2014-10-21 10:30:00,45.64,45.79,45.61,45.68,225100.0,33.4562,33.5662,33.4342,33.4855,225100.0
2014-10-21 11:00:00,45.67,45.8,45.64,45.66,159000.0,33.4782,33.5735,33.4562,33.4709,159000.0
2014-10-21 11:30:00,45.65,45.74,45.6,45.64,155600.0,33.4635,33.5295,33.4269,33.4562,155600.0
2014-10-21 12:00:00,45.64,45.71,45.59,45.69,143500.0,33.4562,33.5075,33.4196,33.4929,143500.0
2014-10-21 12:30:00,45.69,45.7,45.57,45.59,93900.0,33.4929,33.5002,33.4049,33.4196,93900.0
2014-10-21 13:00:00,45.59,45.61,45.48,45.56,133900.0,33.4196,33.4342,33.3389,33.3976,133900.0
2014-10-21 13:30:00,45.55,45.63,45.52,45.55,158700.0,33.3902,33.4489,33.3682,33.3902,158700.0
2014-10-21 14:00:00,45.55,45.69,45.53,45.67,137900.0,33.3902,33.4929,33.3756,33.4782,137900.0
2014-10-21 14:30:00,45.68,45.74,45.59,45.67,185700.0,33.4855,33.5295,33.4196,33.4782,185700.0
2014-10-21 15:00:00,45.66,45.8,45.62,45.78,207900.0,33.4709,33.5735,33.4415,33.5588,207900.0
2014-10-21 15:30:00,45.77,45.78,45.65,45.71,681100.0,33.5515,33.5588,33.4635,33.5075,681100.0
2014-10-22 09:30:00,45.84,45.88,45.69,45.79,207000.0,33.6028,33.6321,33.4929,33.5662,207000.0
2014-10-22 10:00:00,45.79,45.9,45.72,45.89,223000.0,33.5662,33.6468,33.5148,33.6395,223000.0
2014-10-22 10:30:00,45.89,46.0,45.81,45.99,251800.0,33.6395,33.7201,33.5808,33.7128,251800.0
2014-10-22 11:00:00,45.99,46.18,45.98,46.11,229900.0,33.7128,33.852,33.7054,33.8007,229900.0
2014-10-22 11:30:00,46.1,46.2,46.05,46.18,122600.0,33.7934,33.8667,33.7568,33.852,122600.0
2014-10-22 12:00:00,46.17,46.23,46.03,46.1,148000.0,33.8447,33.8887,33.7421,33.7934,148000.0
2014-10-22 12:30:00,46.1,46.1,45.87,45.94,146400.0,33.7934,33.7934,33.6248,33.6761,146400.0
2014-10-22 13:00:00,45.95,46.03,45.85,45.9,124500.0,33.6834,33.7421,33.6101,33.6468,124500.0
2014-10-22 13:30:00,45.89,45.92,45.78,45.79,97000.0,33.6395,33.6615,33.5588,33.5662,97000.0
2014-10-22 14:00:00,45.79,45.89,45.75,45.83,123500.0,33.5662,33.6395,33.5368,33.5955,123500.0
2014-10-22 14:30:00,45.83,46.03,45.74,46.03,228000.0,33.5955,33.7421,33.5295,33.7421,228000.0
2014-10-22 15:00:00,46.02,46.04,45.9,45.92,218600.0,33.7348,33.7494,33.6468,33.6615,218600.0
2014-10-22 15:30:00,45.92,45.92,45.76,45.76,439000.0,33.6615,33.6615,33.5442,33.5442,439000.0
2014-10-23 09:30:00,46.27,46.54,45.83,45.92,175100.0,33.918,34.1159,33.5955,33.6615,175100.0
2014-10-23 10:00:00,45.93,46.16,45.82,46.01,285400.0,33.6688,33.8374,33.5882,33.7274,285400.0
2014-10-23 10:30:00,45.99,46.01,45.89,45.96,146400.0,33.7128,33.7274,33.6395,33.6908,146400.0
2014-10-23 11:00:00,45.96,45.99,45.88,45.9,82600.0,33.6908,33.7128,33.6321,33.6468,82600.0
2014-10-23 11:30:00,45.9,45.97,45.83,45.87,81600.0,33.6468,33.6981,33.5955,33.6248,81600.0
2014-10-23 12:00:00,45.87,45.9,45.76,45.86,49400.0,33.6248,33.6468,33.5442,33.6175,49400.0
2014-10-23 12:30:00,45.85,45.85,45.74,45.79,48100.0,33.6101,33.6101,33.5295,33.5662,48100.0
2014-10-23 13:00:00,45.78,45.82,45.71,45.76,78100.0,33.5588,33.5882,33.5075,33.5442,78100.0
2014-10-23 13:30:00,45.76,45.83,45.68,45.72,148600.0,33.5442,33.5955,33.4855,33.5148,148600.0
2014-10-23 14:00:00,45.72,45.79,45.64,45.74,288100.0,33.5148,33.5662,33.4562,33.5295,288100.0
2014-10-23 14:30:00,45.74,45.77,45.43,45.58,241000.0,33.5295,33.5515,33.3023,33.4122,241000.0
2014-10-23 15:00:00,45.58,45.58,45.41,45.44,299400.0,33.4122,33.4122,33.2876,33.3096,299400.0
2014-10-23 15:30:00,45.44,45.61,45.42,45.53,579100.0,33.3096,33.4342,33.2949,33.3756,579100.0
2014-10-24 09:30:00,45.58,45.78,45.34,45.36,169600.0,33.4122,33.5588,33.2363,33.251,169600.0
2014-10-24 10:00:00,45.38,45.42,45.2,45.33,117300.0,33.2656,33.2949,33.1337,33.229,117300.0
2014-10-24 10:30:00,45.33,45.4,45.25,45.3,179400.0,33.229,33.2803,33.1703,33.207,179400.0
2014-10-24 11:00:00,45.3,45.34,45.25,45.28,132000.0,33.207,33.2363,33.1703,33.1923,132000.0
2014-10-24 11:30:00,45.29,45.42,45.27,45.41,222000.0,33.1996,33.2949,33.185,33.2876,222000.0
2014-10-24 12:00:00,45.42,45.43,45.3,45.35,116400.0,33.2949,33.3023,33.207,33.2436,116400.0
2014-10-24 12:30:00,45.36,45.37,45.21,45.26,81000.0,33.251,33.2583,33.141,33.1776,81000.0
2014-10-24 13:00:00,45.27,45.32,45.18,45.32,82500.0,33.185,33.2216,33.119,33.2216,82500.0
2014-10-24 13:30:00,45.31,45.41,45.26,45.4,80500.0,33.2143,33.2876,33.1776,33.2803,80500.0
2014-10-24 14:00:00,45.4,45.44,45.36,45.43,107600.0,33.2803,33.3096,33.251,33.3023,107600.0
2014-10-24 14:30:00,45.43,45.55,45.4,45.5,91800.0,33.3023,33.3902,33.2803,33.3536,91800.0
2014-10-24 15:00:00,45.5,45.55,45.44,45.49,118400.0,33.3536,33.3902,33.3096,33.3462,118400.0
2014-10-24 15:30:00,45.48,45.61,45.48,45.57,371500.0,33.3389,33.4342,33.3389,33.4049,371500.0
2014-10-27 09:30:00,45.51,45.51,44.87,44.88,247500.0,33.3609,33.3609,32.8918,32.8991,247500.0
2014-10-27 10:00:00,44.88,45.0,44.81,44.84,238500.0,32.8991,32.9871,32.8478,32.8698,238500.0
2014-10-27 10:30:00,44.84,45.01,44.82,44.96,165600.0,32.8698,32.9944,32.8551,32.9577,165600.0
2014-10-27 11:00:00,44.97,45.02,44.87,44.91,137400.0,32.9651,33.0017,32.8918,32.9211,137400.0
2014-10-27 11:30:00,44.92,44.94,44.61,44.63,213000.0,32.9284,32.9431,32.7012,32.7158,213000.0
2014-10-27 12:00:00,44.64,44.72,44.55,44.55,134100.0,32.7232,32.7818,32.6572,32.6572,134100.0
2014-10-27 12:30:00,44.55,44.64,44.53,44.56,124800.0,32.6572,32.7232,32.6425,32.6645,124800.0
2014-10-27 13:00:00,44.57,44.78,44.57,44.73,147300.0,32.6718,32.8258,32.6718,32.7891,147300.0
2014-10-27 13:30:00,44.74,44.75,44.54,44.55,160800.0,32.7965,32.8038,32.6499,32.6572,160800.0
2014-10-27 14:00:00,44.55,44.63,44.5,44.55,158100.0,32.6572,32.7158,32.6205,32.6572,158100.0
2014-10-27 14:30:00,44.55,44.59,44.42,44.44,204900.0,32.6572,32.6865,32.5619,32.5765,204900.0
2014-10-27 15:00:00,44.45,44.57,44.44,44.44,370100.0,32.5839,32.6718,32.5765,32.5765,370100.0
2014-10-27 15:30:00,44.44,44.68,44.43,44.63,737700.0,32.5765,32.7525,32.5692,32.7158,737700.0
2014-10-28 09:30:00,44.98,45.31,44.81,45.23,241400.0,32.9724,33.2143,32.8478,33.1557,241400.0
2014-10-28 10:00:00,45.23,45.39,45.15,45.22,312900.0,33.1557,33.2729,33.097,33.1483,312900.0
2014-10-28 10:30:00,45.22,45.28,44.95,45.03,448800.0,33.1483,33.1923,32.9504,33.009,448800.0
2014-10-28 11:00:00,45.04,45.26,45.04,45.25,166600.0,33.0164,33.1776,33.0164,33.1703,166600.0
2014-10-28 11:30:00,45.23,45.32,45.22,45.25,114400.0,33.1557,33.2216,33.1483,33.1703,114400.0
2014-10-28 12:00:00,45.25,45.36,45.25,45.33,97700.0,33.1703,33.251,33.1703,33.229,97700.0
2014-10-28 12:30:00,45.34,45.42,45.32,45.41,136800.0,33.2363,33.2949,33.2216,33.2876,136800.0
2014-10-28 13:00:00,45.41,45.42,45.33,45.37,59400.0,33.2876,33.2949,33.229,33.2583,59400.0
2014-10-28 13:30:00,45.37,45.47,45.35,45.42,77600.0,33.2583,33.3316,33.2436,33.2949,77600.0
2014-10-28 14:00:00,45.43,45.5,45.4,45.5,134700.0,33.3023,33.3536,33.2803,33.3536,134700.0
2014-10-28 14:30:00,45.49,45.57,45.48,45.54,126800.0,33.3462,33.4049,33.3389,33.3829,126800.0
2014-10-28 15:00:00,45.54,45.69,45.53,45.66,183300.0,33.3829,33.4929,33.3756,33.4709,183300.0
2014-10-28 15:30:00,45.66,45.73,45.62,45.68,545800.0,33.4709,33.5222,33.4415,33.4855,545800.0
2014-10-29 09:30:00,45.77,46.15,45.77,46.15,213400.0,33.5515,33.8301,33.5515,33.8301,213400.0
2014-10-29 10:00:00,46.14,46.15,46.0,46.07,159600.0,33.8227,33.8301,33.7201,33.7714,159600.0
2014-10-29 10:30:00,46.06,46.2,45.97,45.98,175600.0,33.7641,33.8667,33.6981,33.7054,175600.0
2014-10-29 11:00:00,45.98,46.0,45.9,45.97,142600.0,33.7054,33.7201,33.6468,33.6981,142600.0
2014-10-29 11:30:00,45.96,45.98,45.88,45.96,130500.0,33.6908,33.7054,33.6321,33.6908,130500.0
2014-10-29 12:00:00,45.95,45.97,45.84,45.87,121900.0,33.6834,33.6981,33.6028,33.6248,121900.0
2014-10-29 12:30:00,45.86,45.92,45.84,45.89,79400.0,33.6175,33.6615,33.6028,33.6395,79400.0
2014-10-29 13:00:00,45.88,45.92,45.84,45.86,83800.0,33.6321,33.6615,33.6028,33.6175,83800.0
2014-10-29 13:30:00,45.85,45.93,45.69,45.9,82300.0,33.6101,33.6688,33.4929,33.6468,82300.0
2014-10-29 14:00:00,45.88,45.9,45.48,45.7,157100.0,33.6321,33.6468,33.3389,33.5002,157100.0
2014-10-29 14:30:00,45.7,45.73,45.49,45.64,105900.0,33.5002,33.5222,33.3462,33.4562,105900.0
2014-10-29 15:00:00,45.63,45.66,45.44,45.66,132400.0,33.4489,33.4709,33.3096,33.4709,132400.0
2014-10-29 15:30:00,45.66,45.85,45.65,45.82,447200.0,33.4709,33.6101,33.4635,33.5882,447200.0
2014-10-30 09:30:00,45.73,46.1,45.62,45.88,226300.0,33.5222,33.7934,33.4415,33.6321,226300.0
2014-10-30 10:00:00,45.88,46.14,45.82,46.07,241500.0,33.6321,33.8227,33.5882,33.7714,241500.0
2014-10-30 10:30:00,46.07,46.15,45.93,46.08,172200.0,33.7714,33.8301,33.6688,33.7787,172200.0
2014-10-30 11:00:00,46.08,46.17,46.02,46.1,102900.0,33.7787,33.8447,33.7348,33.7934,102900.0
2014-10-30 11:30:00,46.11,46.36,46.1,46.34,124000.0,33.8007,33.984,33.7934,33.9693,124000.0
2014-10-30 12:00:00,46.34,46.36,46.26,46.29,93300.0,33.9693,33.984,33.9107,33.9327,93300.0
2014-10-30 12:30:00,46.29,46.38,46.29,46.34,109000.0,33.9327,33.9987,33.9327,33.9693,109000.0
2014-10-30 13:00:00,46.35,46.51,46.33,46.47,69800.0,33.9767,34.094,33.962,34.0646,69800.0
2014-10-30 13:30:00,46.46,46.62,46.45,46.57,142100.0,34.0573,34.1746,34.05,34.1379,142100.0
2014-10-30 14:00:00,46.56,46.57,46.42,46.42,197900.0,34.1306,34.1379,34.028,34.028,197900.0
2014-10-30 14:30:00,46.42,46.45,46.39,46.44,340500.0,34.028,34.05,34.006,34.0426,340500.0
2014-10-30 15:00:00,46.43,46.47,46.4,46.46,277700.0,34.0353,34.0646,34.0133,34.0573,277700.0
2014-10-30 15:30:00,46.46,46.6,46.42,46.58,490900.0,34.0573,34.1599,34.028,34.1453,490900.0
2014-10-31 09:30:00,47.0,47.18,46.67,46.76,237400.0,34.4531,34.5851,34.2112,34.2772,237400.0
2014-10-31 10:00:00,46.75,47.05,46.72,47.05,209900.0,34.2699,34.4898,34.2479,34.4898,209900.0
2014-10-31 10:30:00,47.05,47.08,46.88,47.0,207800.0,34.4898,34.5118,34.3652,34.4531,207800.0
2014-10-31 11:00:00,47.0,47.25,46.99,47.25,181200.0,34.4531,34.6364,34.4458,34.6364,181200.0
2014-10-31 11:30:00,47.25,47.26,46.97,47.0,200100.0,34.6364,34.6437,34.4312,34.4531,200100.0
2014-10-31 12:00:00,47.0,47.0,46.8,46.88,102500.0,34.4531,34.4531,34.3065,34.3652,102500.0
2014-10-31 12:30:00,46.87,46.95,46.78,46.79,79600.0,34.3578,34.4165,34.2919,34.2992,79600.0
2014-10-31 13:00:00,46.8,46.86,46.76,46.82,75700.0,34.3065,34.3505,34.2772,34.3212,75700.0
2014-10-31 13:30:00,46.82,46.84,46.71,46.73,76800.0,34.3212,34.3359,34.2406,34.2552,76800.0
2014-10-31 14:00:00,46.74,46.84,46.72,46.76,104000.0,34.2626,34.3359,34.2479,34.2772,104000.0
2014-10-31 14:30:00,46.76,46.8,46.7,46.78,93300.0,34.2772,34.3065,34.2332,34.2919,93300.0
2014-10-31 15:00:00,46.78,46.89,46.76,46.88,162900.0,34.2919,34.3725,34.2772,34.3652,162900.0
2014-10-31 15:30:00,46.88,47.03,46.86,46.99,523700.0,34.3652,34.4751,34.3505,34.4458,523700.0
2014-11-03 09:30:00,47.24,47.59,47.06,47.57,384600.0,34.6291,34.8856,34.4971,34.871,384600.0
2014-11-03 10:00:00,47.58,47.6,47.2,47.23,215200.0,34.8783,34.893,34.5998,34.6217,215200.0
2014-11-03 10:30:00,47.23,47.29,47.08,47.16,207700.0,34.6217,34.6657,34.5118,34.5704,207700.0
2014-11-03 11:00:00,47.17,47.18,47.05,47.1,125800.0,34.5778,34.5851,34.4898,34.5265,125800.0
2014-11-03 11:30:00,47.09,47.24,47.09,47.23,150300.0,34.5191,34.6291,34.5191,34.6217,150300.0
2014-11-03 12:00:00,47.24,47.31,47.22,47.27,135500.0,34.6291,34.6804,34.6144,34.6511,135500.0
2014-11-03 12:30:00,47.27,47.36,47.23,47.34,151600.0,34.6511,34.717,34.6217,34.7024,151600.0
2014-11-03 13:00:00,47.33,47.34,47.23,47.27,130500.0,34.6951,34.7024,34.6217,34.6511,130500.0
2014-11-03 13:30:00,47.28,47.33,47.25,47.3,93000.0,34.6584,34.6951,34.6364,34.6731,93000.0
2014-11-03 14:00:00,47.3,47.42,47.26,47.39,222000.0,34.6731,34.761,34.6437,34.739,222000.0
2014-11-03 14:30:00,47.39,47.42,47.3,47.32,273800.0,34.739,34.761,34.6731,34.6877,273800.0
2014-11-03 15:00:00,47.32,47.38,47.14,47.15,311100.0,34.6877,34.7317,34.5558,34.5631,311100.0
2014-11-03 15:30:00,47.15,47.28,47.15,47.24,552300.0,34.5631,34.6584,34.5631,34.6291,552300.0
2014-11-04 09:30:00,49.05,49.75,48.6,49.36,693100.0,35.9559,36.469,35.626,36.1831,693100.0
2014-11-04 10:00:00,49.36,49.59,49.29,49.36,346000.0,36.1831,36.3517,36.1318,36.1831,346000.0
2014-11-04 10:30:00,49.37,49.58,49.23,49.53,461400.0,36.1905,36.3444,36.0878,36.3078,461400.0
2014-11-04 11:00:00,49.52,49.52,49.25,49.33,331200.0,36.3004,36.3004,36.1025,36.1611,331200.0
2014-11-04 11:30:00,49.34,49.44,49.27,49.4,188100.0,36.1685,36.2418,36.1172,36.2125,188100.0
2014-11-04 12:00:00,49.4,49.71,49.38,49.69,194300.0,36.2125,36.4397,36.1978,36.425,194300.0
2014-11-04 12:30:00,49.69,49.73,49.4,49.4,188000.0,36.425,36.4544,36.2125,36.2125,188000.0
2014-11-04 13:00:00,49.41,49.41,48.82,48.87,240500.0,36.2198,36.2198,35.7873,35.8239,240500.0
2014-11-04 13:30:00,48.87,49.29,48.82,49.19,195200.0,35.8239,36.1318,35.7873,36.0585,195200.0
2014-11-04 14:00:00,49.18,49.21,48.98,49.16,192700.0,36.0512,36.0732,35.9046,36.0365,192700.0
2014-11-04 14:30:00,49.15,49.44,49.06,49.35,263400.0,36.0292,36.2418,35.9632,36.1758,263400.0
2014-11-04 15:00:00,49.35,49.41,49.2,49.41,368700.0,36.1758,36.2198,36.0658,36.2198,368700.0
2014-11-04 15:30:00,49.41,49.59,49.36,49.56,804600.0,36.2198,36.3517,36.1831,36.3297,804600.0
2014-11-05 09:30:00,50.45,50.52,49.85,50.21,558400.0,36.9822,37.0335,36.5423,36.8062,558400.0
2014-11-05 10:00:00,50.22,50.22,49.97,50.03,362300.0,36.8136,36.8136,36.6303,36.6743,362300.0
2014-11-05 10:30:00,50.03,50.23,49.96,50.23,334200.0,36.6743,36.8209,36.623,36.8209,334200.0
2014-11-05 11:00:00,50.22,50.25,50.07,50.12,282000.0,36.8136,36.8355,36.7036,36.7402,282000.0
2014-11-05 11:30:00,50.12,50.24,50.03,50.21,157700.0,36.7402,36.8282,36.6743,36.8062,157700.0
2014-11-05 12:00:00,50.22,50.36,50.2,50.3,166700.0,36.8136,36.9162,36.7989,36.8722,166700.0
2014-11-05 12:30:00,50.3,50.36,50.19,50.19,105300.0,36.8722,36.9162,36.7916,36.7916,105300.0
2014-11-05 13:00:00,50.19,50.22,50.09,50.14,100300.0,36.7916,36.8136,36.7183,36.7549,100300.0
2014-11-05 13:30:00,50.14,50.15,49.99,50.0,164500.0,36.7549,36.7622,36.645,36.6523,164500.0
2014-11-05 14:00:00,50.0,50.18,50.0,50.12,139900.0,36.6523,36.7842,36.6523,36.7402,139900.0
2014-11-05 14:30:00,50.12,50.27,50.11,50.23,196900.0,36.7402,36.8502,36.7329,36.8209,196900.0
2014-11-05 15:00:00,50.23,50.28,50.16,50.26,212600.0,36.8209,36.8575,36.7696,36.8429,212600.0
2014-11-05 15:30:00,50.26,50.35,50.21,50.29,740200.0,36.8429,36.9088,36.8062,36.8649,740200.0
2014-11-06 09:30:00,50.35,50.66,50.21,50.35,364000.0,36.9088,37.1361,36.8062,36.9088,364000.0
2014-11-06 10:00:00,50.36,50.36,50.18,50.18,141600.0,36.9162,36.9162,36.7842,36.7842,141600.0
2014-11-06 10:30:00,50.18,50.21,50.08,50.16,251500.0,36.7842,36.8062,36.7109,36.7696,251500.0
2014-11-06 11:00:00,50.16,50.26,50.12,50.22,191700.0,36.7696,36.8429,36.7402,36.8136,191700.0
2014-11-06 11:30:00,50.21,50.33,50.18,50.23,116300.0,36.8062,36.8942,36.7842,36.8209,116300.0
2014-11-06 12:00:00,50.23,50.23,50.11,50.11,170200.0,36.8209,36.8209,36.7329,36.7329,170200.0
2014-11-06 12:30:00,50.11,50.3,50.05,50.29,150300.0,36.7329,36.8722,36.6889,36.8649,150300.0
2014-11-06 13:00:00,50.3,50.31,50.23,50.25,120700.0,36.8722,36.8795,36.8209,36.8355,120700.0
2014-11-06 13:30:00,50.25,50.27,50.21,50.25,118800.0,36.8355,36.8502,36.8062,36.8355,118800.0
2014-11-06 14:00:00,50.24,50.32,50.22,50.28,165900.0,36.8282,36.8869,36.8136,36.8575,165900.0
2014-11-06 14:30:00,50.27,50.29,50.16,50.17,100200.0,36.8502,36.8649,36.7696,36.7769,100200.0
2014-11-06 15:00:00,50.17,50.17,50.02,50.05,193300.0,36.7769,36.7769,36.6669,36.6889,193300.0
2014-11-06 15:30:00,50.06,50.06,49.94,49.97,679800.0,36.6963,36.6963,36.6083,36.6303,679800.0
2014-11-07 09:30:00,49.89,50.17,49.89,50.17,224900.0,36.5716,36.7769,36.5716,36.7769,224900.0
2014-11-07 10:00:00,50.17,50.34,50.14,50.3,118700.0,36.7769,36.9015,36.7549,36.8722,118700.0
2014-11-07 10:30:00,50.3,50.43,50.21,50.41,117200.0,36.8722,36.9675,36.8062,36.9528,117200.0
2014-11-07 11:00:00,50.41,50.51,50.39,50.5,107000.0,36.9528,37.0261,36.9382,37.0188,107000.0
2014-11-07 11:30:00,50.5,50.51,50.35,50.35,102000.0,37.0188,37.0261,36.9088,36.9088,102000.0
2014-11-07 12:00:00,50.35,50.4,50.3,50.38,67400.0,36.9088,36.9455,36.8722,36.9308,67400.0
2014-11-07 12:30:00,50.38,50.43,50.33,50.39,73200.0,36.9308,36.9675,36.8942,36.9382,73200.0
2014-11-07 13:00:00,50.39,50.46,50.33,50.38,58800.0,36.9382,36.9895,36.8942,36.9308,58800.0
2014-11-07 13:30:00,50.38,50.5,50.36,50.49,89000.0,36.9308,37.0188,36.9162,37.0115,89000.0
2014-11-07 14:00:00,50.48,50.67,50.48,50.61,164800.0,37.0041,37.1434,37.0041,37.0994,164800.0
2014-11-07 14:30:00,50.6,50.65,50.49,50.5,105600.0,37.0921,37.1288,37.0115,37.0188,105600.0
2014-11-07 15:00:00,50.5,50.53,50.35,50.37,170600.0,37.0188,37.0408,36.9088,36.9235,170600.0
2014-11-07 15:30:00,50.36,50.54,50.35,50.54,389000.0,36.9162,37.0481,36.9088,37.0481,389000.0
2014-11-10 09:30:00,50.69,50.69,50.37,50.51,173200.0,37.1581,37.1581,36.9235,37.0261,173200.0
2014-11-10 10:00:00,50.52,50.58,50.44,50.49,113000.0,37.0335,37.0774,36.9748,37.0115,113000.0
2014-11-10 10:30:00,50.49,50.78,50.48,50.65,97500.0,37.0115,37.2241,37.0041,37.1288,97500.0
2014-11-10 11:00:00,50.66,50.74,50.63,50.74,141800.0,37.1361,37.1947,37.1141,37.1947,141800.0
2014-11-10 11:30:00,50.74,50.77,50.62,50.64,113000.0,37.1947,37.2167,37.1068,37.1214,113000.0
2014-11-10 12:00:00,50.65,50.67,50.46,50.53,132800.0,37.1288,37.1434,36.9895,37.0408,132800.0
2014-11-10 12:30:00,50.53,50.53,50.42,50.43,57300.0,37.0408,37.0408,36.9602,36.9675,57300.0
2014-11-10 13:00:00,50.43,50.49,50.41,50.44,57800.0,36.9675,37.0115,36.9528,36.9748,57800.0
2014-11-10 13:30:00,50.45,50.48,50.41,50.46,94100.0,36.9822,37.0041,36.9528,36.9895,94100.0
2014-11-10 14:00:00,50.46,50.57,50.44,50.57,102900.0,36.9895,37.0701,36.9748,37.0701,102900.0
2014-11-10 14:30:00,50.58,50.66,50.57,50.66,100600.0,37.0774,37.1361,37.0701,37.1361,100600.0
2014-11-10 15:00:00,50.66,50.66,50.59,50.59,103800.0,37.1361,37.1361,37.0848,37.0848,103800.0
2014-11-10 15:30:00,50.6,50.78,50.58,50.77,407400.0,37.0921,37.2241,37.0774,37.2167,407400.0
2014-11-11 09:30:00,50.91,51.29,50.91,51.28,239400.0,37.3194,37.5979,37.3194,37.5906,239400.0
2014-11-11 10:00:00,51.27,51.32,50.96,51.1,266800.0,37.5833,37.6199,37.356,37.4586,266800.0
2014-11-11 10:30:00,51.12,51.28,51.11,51.25,131900.0,37.4733,37.5906,37.466,37.5686,131900.0
2014-11-11 11:00:00,51.25,51.38,51.25,51.31,114500.0,37.5686,37.6639,37.5686,37.6126,114500.0
2014-11-11 11:30:00,51.31,51.32,51.2,51.25,137400.0,37.6126,37.6199,37.5319,37.5686,137400.0
2014-11-11 12:00:00,51.25,51.25,51.09,51.09,106200.0,37.5686,37.5686,37.4513,37.4513,106200.0
2014-11-11 12:30:00,51.1,51.1,50.89,50.94,77000.0,37.4586,37.4586,37.3047,37.3413,77000.0
2014-11-11 13:00:00,50.94,50.96,50.84,50.86,57900.0,37.3413,37.356,37.268,37.2827,57900.0
2014-11-11 13:30:00,50.86,50.96,50.81,50.94,67100.0,37.2827,37.356,37.246,37.3413,67100.0
2014-11-11 14:00:00,50.94,51.0,50.89,50.97,69000.0,37.3413,37.3853,37.3047,37.3633,69000.0
2014-11-11 14:30:00,50.96,51.06,50.96,51.03,54900.0,37.356,37.4293,37.356,37.4073,54900.0
2014-11-11 15:00:00,51.04,51.12,51.01,51.09,130200.0,37.4147,37.4733,37.3927,37.4513,130200.0
2014-11-11 15:30:00,51.09,51.13,51.05,51.12,246200.0,37.4513,37.4806,37.422,37.4733,246200.0
2014-11-12 09:30:00,50.98,51.0,50.46,50.6,248800.0,37.3707,37.3853,36.9895,37.0921,248800.0
2014-11-12 10:00:00,50.62,50.8,50.59,50.78,132700.0,37.1068,37.2387,37.0848,37.2241,132700.0
2014-11-12 10:30:00,50.78,50.82,50.58,50.58,150600.0,37.2241,37.2534,37.0774,37.0774,150600.0
2014-11-12 11:00:00,50.57,50.63,50.52,50.59,202800.0,37.0701,37.1141,37.0335,37.0848,202800.0
2014-11-12 11:30:00,50.58,50.92,50.53,50.91,81000.0,37.0774,37.3267,37.0408,37.3194,81000.0
2014-11-12 12:00:00,50.92,50.99,50.85,50.89,65700.0,37.3267,37.378,37.2754,37.3047,65700.0
2014-11-12 12:30:00,50.89,50.89,50.77,50.79,100100.0,37.3047,37.3047,37.2167,37.2314,100100.0
2014-11-12 13:00:00,50.79,50.8,50.65,50.73,91900.0,37.2314,37.2387,37.1288,37.1874,91900.0
2014-11-12 13:30:00,50.73,50.78,50.63,50.64,74200.0,37.1874,37.2241,37.1141,37.1214,74200.0
2014-11-12 14:00:00,50.64,50.71,50.59,50.69,84500.0,37.1214,37.1727,37.0848,37.1581,84500.0
2014-11-12 14:30:00,50.68,50.69,50.62,50.63,82700.0,37.1508,37.1581,37.1068,37.1141,82700.0
2014-11-12 15:00:00,50.62,50.69,50.61,50.69,120900.0,37.1068,37.1581,37.0994,37.1581,120900.0
2014-11-12 15:30:00,50.7,50.77,50.68,50.72,362700.0,37.1654,37.2167,37.1508,37.1801,362700.0
2014-11-13 09:30:00,51.0,51.16,50.62,50.72,476100.0,37.3853,37.5026,37.1068,37.1801,476100.0
2014-11-13 10:00:00,50.72,50.94,50.71,50.92,65300.0,37.1801,37.3413,37.1727,37.3267,65300.0
2014-11-13 10:30:00,50.93,50.95,50.55,50.57,107300.0,37.334,37.3487,37.0555,37.0701,107300.0
2014-11-13 11:00:00,50.57,50.57,50.33,50.47,113500.0,37.0701,37.0701,36.8942,36.9968,113500.0
2014-11-13 11:30:00,50.47,50.54,50.36,50.53,79500.0,36.9968,37.0481,36.9162,37.0408,79500.0
2014-11-13 12:00:00,50.53,50.57,50.41,50.54,91200.0,37.0408,37.0701,36.9528,37.0481,91200.0
2014-11-13 12:30:00,50.54,50.57,50.5,50.55,54300.0,37.0481,37.0701,37.0188,37.0555,54300.0
2014-11-13 13:00:00,50.55,50.68,50.54,50.62,137800.0,37.0555,37.1508,37.0481,37.1068,137800.0
2014-11-13 13:30:00,50.61,50.69,50.53,50.66,62500.0,37.0994,37.1581,37.0408,37.1361,62500.0
2014-11-13 14:00:00,50.66,50.76,50.61,50.66,122100.0,37.1361,37.2094,37.0994,37.1361,122100.0
2014-11-13 14:30:00,50.66,50.75,50.55,50.56,265200.0,37.1361,37.2021,37.0555,37.0628,265200.0
2014-11-13 15:00:00,50.56,50.77,50.56,50.66,190300.0,37.0628,37.2167,37.0628,37.1361,190300.0
2014-11-13 15:30:00,50.66,50.82,50.65,50.82,353400.0,37.1361,37.2534,37.1288,37.2534,353400.0
2014-11-14 09:30:00,50.92,51.08,50.78,50.92,266100.0,37.3267,37.444,37.2241,37.3267,266100.0
2014-11-14 10:00:00,50.93,51.2,50.92,51.03,109900.0,37.334,37.5319,37.3267,37.4073,109900.0
2014-11-14 10:30:00,51.03,51.24,51.0,51.23,161200.0,37.4073,37.5613,37.3853,37.5539,161200.0
2014-11-14 11:00:00,51.24,51.3,51.13,51.2,197000.0,37.5613,37.6052,37.4806,37.5319,197000.0
2014-11-14 11:30:00,51.2,51.25,51.09,51.17,146000.0,37.5319,37.5686,37.4513,37.5099,146000.0
2014-11-14 12:00:00,51.18,51.27,51.15,51.25,102300.0,37.5173,37.5833,37.4953,37.5686,102300.0
2014-11-14 12:30:00,51.25,51.32,51.23,51.24,126000.0,37.5686,37.6199,37.5539,37.5613,126000.0
2014-11-14 13:00:00,51.23,51.24,51.13,51.23,70500.0,37.5539,37.5613,37.4806,37.5539,70500.0
2014-11-14 13:30:00,51.23,51.25,51.06,51.07,93400.0,37.5539,37.5686,37.4293,37.4366,93400.0
2014-11-14 14:00:00,51.07,51.15,51.03,51.14,127600.0,37.4366,37.4953,37.4073,37.488,127600.0
2014-11-14 14:30:00,51.15,51.26,51.15,51.21,216400.0,37.4953,37.5759,37.4953,37.5393,216400.0
2014-11-14 15:00:00,51.22,51.27,51.19,51.25,175700.0,37.5466,37.5833,37.5246,37.5686,175700.0
2014-11-14 15:30:00,51.26,51.36,51.25,51.36,504500.0,37.5759,37.6492,37.5686,37.6492,504500.0
2014-11-17 09:30:00,51.26,51.5,51.15,51.44,224400.0,37.5759,37.7519,37.4953,37.7079,224400.0
2014-11-17 10:00:00,51.44,51.68,51.37,51.51,174000.0,37.7079,37.8838,37.6566,37.7592,174000.0
2014-11-17 10:30:00,51.52,51.54,51.38,51.5,105600.0,37.7665,37.7812,37.6639,37.7519,105600.0
2014-11-17 11:00:00,51.5,51.69,51.48,51.66,202000.0,37.7519,37.8911,37.7372,37.8691,202000.0
2014-11-17 11:30:00,51.65,51.8,51.61,51.78,173900.0,37.8618,37.9718,37.8325,37.9571,173900.0
2014-11-17 12:00:00,51.78,51.88,51.73,51.86,124100.0,37.9571,38.0304,37.9205,38.0157,124100.0
2014-11-17 12:30:00,51.87,51.96,51.86,51.86,115700.0,38.0231,38.0891,38.0157,38.0157,115700.0
2014-11-17 13:00:00,51.87,52.15,51.79,51.99,312400.0,38.0231,38.2283,37.9644,38.111,312400.0
2014-11-17 13:30:00,52.0,52.05,51.87,51.96,154600.0,38.1184,38.155,38.0231,38.0891,154600.0
2014-11-17 14:00:00,51.95,52.02,51.9,51.9,97300.0,38.0817,38.133,38.0451,38.0451,97300.0
2014-11-17 14:30:00,51.9,52.1,51.9,52.03,205500.0,38.0451,38.1917,38.0451,38.1404,205500.0
2014-11-17 15:00:00,52.02,52.09,52.01,52.05,142600.0,38.133,38.1843,38.1257,38.155,142600.0
2014-11-17 15:30:00,52.06,52.08,51.94,51.98,407900.0,38.1624,38.177,38.0744,38.1037,407900.0
2014-11-18 09:30:00,51.91,52.15,51.78,51.89,181900.0,38.228,38.4047,38.1323,38.2133,181900.0
2014-11-18 10:00:00,51.89,51.97,51.79,51.95,114300.0,38.2133,38.2722,38.1396,38.2574,114300.0
2014-11-18 10:30:00,51.94,52.01,51.88,51.92,143300.0,38.2501,38.3016,38.2059,38.2354,143300.0
2014-11-18 11:00:00,51.92,52.0,51.85,51.85,124000.0,38.2354,38.2943,38.1838,38.1838,124000.0
2014-11-18 11:30:00,51.85,51.96,51.85,51.88,95300.0,38.1838,38.2648,38.1838,38.2059,95300.0
2014-11-18 12:00:00,51.87,51.89,51.8,51.85,93200.0,38.1985,38.2133,38.147,38.1838,93200.0
2014-11-18 12:30:00,51.85,52.03,51.84,52.01,97400.0,38.1838,38.3164,38.1764,38.3016,97400.0
2014-11-18 13:00:00,52.0,52.09,51.96,52.06,71200.0,38.2943,38.3605,38.2648,38.3385,71200.0
2014-11-18 13:30:00,52.07,52.1,51.99,52.05,86400.0,38.3458,38.3679,38.2869,38.3311,86400.0
2014-11-18 14:00:00,52.05,52.22,52.01,52.19,151900.0,38.3311,38.4563,38.3016,38.4342,151900.0
2014-11-18 14:30:00,52.2,52.25,52.07,52.09,221500.0,38.4416,38.4784,38.3458,38.3605,221500.0
2014-11-18 15:00:00,52.09,52.1,51.99,52.06,205800.0,38.3605,38.3679,38.2869,38.3385,205800.0
2014-11-18 15:30:00,52.05,52.07,51.95,52.02,371200.0,38.3311,38.3458,38.2574,38.309,371200.0
2014-11-19 09:30:00,52.0,52.09,51.79,52.03,143900.0,38.2943,38.3605,38.1396,38.3164,143900.0
2014-11-19 10:00:00,52.03,52.07,51.88,51.88,91700.0,38.3164,38.3458,38.2059,38.2059,91700.0
2014-11-19 10:30:00,51.87,52.0,51.8,51.97,112800.0,38.1985,38.2943,38.147,38.2722,112800.0
2014-11-19 11:00:00,51.97,52.09,51.93,52.05,89600.0,38.2722,38.3605,38.2427,38.3311,89600.0
2014-11-19 11:30:00,52.05,52.19,52.04,52.12,70500.0,38.3311,38.4342,38.3237,38.3826,70500.0
2014-11-19 12:00:00,52.13,52.19,52.04,52.12,105100.0,38.39,38.4342,38.3237,38.3826,105100.0
2014-11-19 12:30:00,52.13,52.19,52.1,52.19,106300.0,38.39,38.4342,38.3679,38.4342,106300.0
2014-11-19 13:00:00,52.19,52.19,52.1,52.11,48100.0,38.4342,38.4342,38.3679,38.3753,48100.0
2014-11-19 13:30:00,52.11,52.18,52.06,52.14,81500.0,38.3753,38.4268,38.3385,38.3974,81500.0
2014-11-19 14:00:00,52.14,52.28,52.07,52.08,81400.0,38.3974,38.5005,38.3458,38.3532,81400.0
2014-11-19 14:30:00,52.08,52.19,52.03,52.1,152900.0,38.3532,38.4342,38.3164,38.3679,152900.0
2014-11-19 15:00:00,52.09,52.15,52.04,52.09,117600.0,38.3605,38.4047,38.3237,38.3605,117600.0
2014-11-19 15:30:00,52.09,52.25,52.07,52.22,301100.0,38.3605,38.4784,38.3458,38.4563,301100.0
2014-11-20 09:30:00,51.94,52.2,51.82,52.15,100900.0,38.2501,38.4416,38.1617,38.4047,100900.0
2014-11-20 10:00:00,52.17,52.31,52.16,52.21,90500.0,38.4195,38.5226,38.4121,38.4489,90500.0
2014-11-20 10:30:00,52.22,52.36,52.17,52.35,130400.0,38.4563,38.5594,38.4195,38.552,130400.0
2014-11-20 11:00:00,52.34,52.42,52.32,52.4,73100.0,38.5447,38.6036,38.5299,38.5888,73100.0
2014-11-20 11:30:00,52.4,52.41,52.26,52.27,105400.0,38.5888,38.5962,38.4857,38.4931,105400.0
2014-11-20 12:00:00,52.27,52.41,52.2,52.35,106400.0,38.4931,38.5962,38.4416,38.552,106400.0
2014-11-20 12:30:00,52.35,52.4,52.31,52.34,84100.0,38.552,38.5888,38.5226,38.5447,84100.0
2014-11-20 13:00:00,52.33,52.4,52.32,52.36,71500.0,38.5373,38.5888,38.5299,38.5594,71500.0
2014-11-20 13:30:00,52.36,52.47,52.36,52.47,106400.0,38.5594,38.6404,38.5594,38.6404,106400.0
2014-11-20 14:00:00,52.47,52.47,52.35,52.43,87000.0,38.6404,38.6404,38.552,38.6109,87000.0
2014-11-20 14:30:00,52.43,52.47,52.37,52.38,120200.0,38.6109,38.6404,38.5667,38.5741,120200.0
2014-11-20 15:00:00,52.38,52.62,52.37,52.62,233400.0,38.5741,38.7509,38.5667,38.7509,233400.0
2014-11-20 15:30:00,52.62,52.63,52.5,52.55,460100.0,38.7509,38.7582,38.6625,38.6993,460100.0
2014-11-21 09:30:00,53.06,53.38,53.01,53.37,545500.0,39.0749,39.3105,39.0381,39.3032,545500.0
2014-11-21 10:00:00,53.36,53.43,53.2,53.41,475300.0,39.2958,39.3474,39.178,39.3326,475300.0
2014-11-21 10:30:00,53.4,53.54,53.04,53.08,431400.0,39.3253,39.4284,39.0602,39.0896,431400.0
2014-11-21 11:00:00,53.07,53.07,52.74,52.76,243800.0,39.0822,39.0822,38.8392,38.854,243800.0
2014-11-21 11:30:00,52.77,52.87,52.62,52.84,171200.0,38.8613,38.935,38.7509,38.9129,171200.0
2014-11-21 12:00:00,52.84,52.88,52.66,52.69,132400.0,38.9129,38.9423,38.7803,38.8024,132400.0
2014-11-21 12:30:00,52.7,52.83,52.67,52.82,76800.0,38.8098,38.9055,38.7877,38.8981,76800.0
2014-11-21 13:00:00,52.83,52.83,52.65,52.68,94000.0,38.9055,38.9055,38.7729,38.795,94000.0
2014-11-21 13:30:00,52.68,52.74,52.65,52.72,117900.0,38.795,38.8392,38.7729,38.8245,117900.0
2014-11-21 14:00:00,52.73,52.74,52.41,52.46,124000.0,38.8319,38.8392,38.5962,38.633,124000.0
2014-11-21 14:30:00,52.46,52.57,52.45,52.52,104100.0,38.633,38.714,38.6257,38.6772,104100.0
2014-11-21 15:00:00,52.53,52.68,52.52,52.68,160000.0,38.6846,38.795,38.6772,38.795,160000.0
2014-11-21 15:30:00,52.68,52.75,52.63,52.69,401100.0,38.795,38.8466,38.7582,38.8024,401100.0
2014-11-24 09:30:00,52.74,52.95,52.61,52.81,506300.0,38.8392,38.9939,38.7435,38.8908,506300.0
2014-11-24 10:00:00,52.84,53.08,52.78,53.08,228300.0,38.9129,39.0896,38.8687,39.0896,228300.0
2014-11-24 10:30:00,53.08,53.33,52.99,53.33,175900.0,39.0896,39.2737,39.0233,39.2737,175900.0
2014-11-24 11:00:00,53.32,53.33,53.09,53.1,121200.0,39.2664,39.2737,39.097,39.1043,121200.0
2014-11-24 11:30:00,53.1,53.28,53.1,53.23,95800.0,39.1043,39.2369,39.1043,39.2001,95800.0
2014-11-24 12:00:00,53.22,53.31,53.19,53.19,76700.0,39.1927,39.259,39.1706,39.1706,76700.0
2014-11-24 12:30:00,53.19,53.2,53.05,53.1,82600.0,39.1706,39.178,39.0675,39.1043,82600.0
2014-11-24 13:00:00,53.1,53.21,53.08,53.08,114200.0,39.1043,39.1853,39.0896,39.0896,114200.0
2014-11-24 13:30:00,53.08,53.08,53.01,53.05,59200.0,39.0896,39.0896,39.0381,39.0675,59200.0
2014-11-24 14:00:00,53.04,53.24,53.04,53.05,367300.0,39.0602,39.2074,39.0602,39.0675,367300.0
2014-11-24 14:30:00,53.05,53.11,53.0,53.0,98300.0,39.0675,39.1117,39.0307,39.0307,98300.0
2014-11-24 15:00:00,53.0,53.04,52.88,52.94,132600.0,39.0307,39.0602,38.9423,38.9865,132600.0
2014-11-24 15:30:00,52.94,53.03,52.91,52.96,321300.0,38.9865,39.0528,38.9644,39.0012,321300.0
2014-11-25 09:30:00,52.86,53.12,52.62,53.12,208300.0,38.9276,39.1191,38.7509,39.1191,208300.0
2014-11-25 10:00:00,53.1,53.25,53.0,53.25,215100.0,39.1043,39.2148,39.0307,39.2148,215100.0
2014-11-25 10:30:00,53.25,53.33,53.08,53.13,308800.0,39.2148,39.2737,39.0896,39.1264,308800.0
2014-11-25 11:00:00,53.13,53.22,53.0,53.0,190500.0,39.1264,39.1927,39.0307,39.0307,190500.0
2014-11-25 11:30:00,52.99,53.15,52.97,53.15,128200.0,39.0233,39.1412,39.0086,39.1412,128200.0
2014-11-25 12:00:00,53.15,53.16,53.08,53.08,104500.0,39.1412,39.1485,39.0896,39.0896,104500.0
2014-11-25 12:30:00,53.08,53.25,53.08,53.25,111500.0,39.0896,39.2148,39.0896,39.2148,111500.0
2014-11-25 13:00:00,53.24,53.25,53.18,53.2,85600.0,39.2074,39.2148,39.1633,39.178,85600.0
2014-11-25 13:30:00,53.19,53.2,53.15,53.16,69800.0,39.1706,39.178,39.1412,39.1485,69800.0
2014-11-25 14:00:00,53.17,53.17,53.02,53.03,100000.0,39.1559,39.1559,39.0454,39.0528,100000.0
2014-11-25 14:30:00,53.03,53.07,53.0,53.02,146800.0,39.0528,39.0822,39.0307,39.0454,146800.0
2014-11-25 15:00:00,53.02,53.16,53.01,53.1,180200.0,39.0454,39.1485,39.0381,39.1043,180200.0
2014-11-25 15:30:00,53.1,53.1,52.89,52.94,387000.0,39.1043,39.1043,38.9497,38.9865,387000.0
2014-11-26 09:30:00,53.03,53.33,52.93,53.28,89700.0,39.0528,39.2737,38.9791,39.2369,89700.0
2014-11-26 10:00:00,53.28,53.37,53.12,53.13,91300.0,39.2369,39.3032,39.1191,39.1264,91300.0
2014-11-26 10:30:00,53.12,53.16,53.09,53.13,86000.0,39.1191,39.1485,39.097,39.1264,86000.0
2014-11-26 11:00:00,53.14,53.15,53.04,53.11,100900.0,39.1338,39.1412,39.0602,39.1117,100900.0
2014-11-26 11:30:00,53.12,53.15,53.09,53.14,65200.0,39.1191,39.1412,39.097,39.1338,65200.0
2014-11-26 12:00:00,53.13,53.2,53.11,53.19,76700.0,39.1264,39.178,39.1117,39.1706,76700.0
2014-11-26 12:30:00,53.2,53.21,53.17,53.2,49800.0,39.178,39.1853,39.1559,39.178,49800.0
2014-11-26 13:00:00,53.2,53.32,53.19,53.28,87600.0,39.178,39.2664,39.1706,39.2369,87600.0
2014-11-26 13:30:00,53.29,53.32,53.28,53.32,47900.0,39.2443,39.2664,39.2369,39.2664,47900.0
2014-11-26 14:00:00,53.32,53.33,53.27,53.27,68900.0,39.2664,39.2737,39.2295,39.2295,68900.0
2014-11-26 14:30:00,53.27,53.28,53.15,53.15,99400.0,39.2295,39.2369,39.1412,39.1412,99400.0
2014-11-26 15:00:00,53.16,53.18,53.12,53.14,120200.0,39.1485,39.1633,39.1191,39.1338,120200.0
2014-11-26 15:30:00,53.14,53.21,53.13,53.18,350900.0,39.1338,39.1853,39.1264,39.1633,350900.0
2014-11-28 09:30:00,53.38,53.41,52.95,53.21,256000.0,39.3105,39.3326,38.9939,39.1853,256000.0
2014-11-28 10:00:00,53.2,53.22,52.68,52.69,443300.0,39.178,39.1927,38.795,38.8024,443300.0
2014-11-28 10:30:00,52.69,53.13,52.66,53.13,213100.0,38.8024,39.1264,38.7803,39.1264,213100.0
2014-11-28 11:00:00,53.12,53.21,52.91,52.95,246100.0,39.1191,39.1853,38.9644,38.9939,246100.0
2014-11-28 11:30:00,52.95,53.17,52.86,53.14,203200.0,38.9939,39.1559,38.9276,39.1338,203200.0
2014-11-28 12:00:00,53.14,53.18,52.89,52.89,240700.0,39.1338,39.1633,38.9497,38.9497,240700.0
2014-11-28 12:30:00,52.89,53.0,52.66,52.68,789100.0,38.9497,39.0307,38.7803,38.795,789100.0
2014-12-01 09:30:00,52.66,52.94,52.33,52.38,403000.0,38.7803,38.9865,38.5373,38.5741,403000.0
2014-12-01 10:00:00,52.4,52.67,52.4,52.58,273100.0,38.5888,38.7877,38.5888,38.7214,273100.0
2014-12-01 10:30:00,52.59,52.65,52.22,52.26,244900.0,38.7288,38.7729,38.4563,38.4857,244900.0
2014-12-01 11:00:00,52.27,52.36,52.19,52.27,210400.0,38.4931,38.5594,38.4342,38.4931,210400.0
2014-12-01 11:30:00,52.28,52.45,52.21,52.22,177700.0,38.5005,38.6257,38.4489,38.4563,177700.0
2014-12-01 12:00:00,52.23,52.25,52.01,52.02,292300.0,38.4636,38.4784,38.3016,38.309,292300.0
2014-12-01 12:30:00,52.03,52.04,51.87,52.03,241100.0,38.3164,38.3237,38.1985,38.3164,241100.0
2014-12-01 13:00:00,52.02,52.26,52.02,52.22,150800.0,38.309,38.4857,38.309,38.4563,150800.0
2014-12-01 13:30:00,52.22,52.27,52.16,52.22,142600.0,38.4563,38.4931,38.4121,38.4563,142600.0
2014-12-01 14:00:00,52.21,52.24,52.07,52.07,198300.0,38.4489,38.471,38.3458,38.3458,198300.0
2014-12-01 14:30:00,52.08,52.25,52.07,52.25,188300.0,38.3532,38.4784,38.3458,38.4784,188300.0
2014-12-01 15:00:00,52.25,52.48,52.17,52.45,320700.0,38.4784,38.6478,38.4195,38.6257,320700.0
2014-12-01 15:30:00,52.46,52.49,52.32,52.45,776100.0,38.633,38.6551,38.5299,38.6257,776100.0
2014-12-02 09:30:00,52.74,53.31,52.74,52.97,493300.0,38.8392,39.259,38.8392,39.0086,493300.0
2014-12-02 10:00:00,52.96,53.37,52.93,53.35,461400.0,39.0012,39.3032,38.9791,39.2884,461400.0
2014-12-02 10:30:00,53.36,53.42,53.17,53.29,285200.0,39.2958,39.34,39.1559,39.2443,285200.0
2014-12-02 11:00:00,53.31,53.61,53.3,53.35,310700.0,39.259,39.4799,39.2516,39.2884,310700.0
2014-12-02 11:30:00,53.36,53.51,53.35,53.46,181000.0,39.2958,39.4063,39.2884,39.3695,181000.0
2014-12-02 12:00:00,53.45,53.48,53.24,53.29,192200.0,39.3621,39.3842,39.2074,39.2443,192200.0
2014-12-02 12:30:00,53.29,53.41,53.13,53.41,139100.0,39.2443,39.3326,39.1264,39.3326,139100.0
2014-12-02 13:00:00,53.41,53.49,53.28,53.48,163000.0,39.3326,39.3915,39.2369,39.3842,163000.0
2014-12-02 13:30:00,53.47,53.57,53.39,53.49,189500.0,39.3768,39.4505,39.3179,39.3915,189500.0
2014-12-02 14:00:00,53.49,53.57,53.47,53.51,183500.0,39.3915,39.4505,39.3768,39.4063,183500.0
2014-12-02 14:30:00,53.52,53.56,53.26,53.5,262900.0,39.4136,39.4431,39.2222,39.3989,262900.0
2014-12-02 15:00:00,53.5,53.5,53.3,53.33,280700.0,39.3989,39.3989,39.2516,39.2737,280700.0
2014-12-02 15:30:00,53.34,53.36,53.21,53.31,699400.0,39.2811,39.2958,39.1853,39.259,699400.0
2014-12-03 09:30:00,53.33,53.64,53.32,53.64,226600.0,39.2737,39.502,39.2664,39.502,226600.0
2014-12-03 10:00:00,53.63,53.78,53.58,53.69,338100.0,39.4946,39.6051,39.4578,39.5388,338100.0
2014-12-03 10:30:00,53.68,53.76,53.34,53.37,308200.0,39.5315,39.5904,39.2811,39.3032,308200.0
2014-12-03 11:00:00,53.38,53.48,53.21,53.25,173900.0,39.3105,39.3842,39.1853,39.2148,173900.0
2014-12-03 11:30:00,53.26,53.5,53.2,53.45,181900.0,39.2222,39.3989,39.178,39.3621,181900.0
2014-12-03 12:00:00,53.46,53.47,53.28,53.44,129400.0,39.3695,39.3768,39.2369,39.3547,129400.0
2014-12-03 12:30:00,53.44,53.44,53.33,53.44,109000.0,39.3547,39.3547,39.2737,39.3547,109000.0
2014-12-03 13:00:00,53.44,53.65,53.43,53.52,159500.0,39.3547,39.5094,39.3474,39.4136,159500.0
2014-12-03 13:30:00,53.52,53.52,53.35,53.46,137900.0,39.4136,39.4136,39.2884,39.3695,137900.0
2014-12-03 14:00:00,53.46,53.61,53.42,53.61,163300.0,39.3695,39.4799,39.34,39.4799,163300.0
2014-12-03 14:30:00,53.6,53.64,53.47,53.49,145400.0,39.4726,39.502,39.3768,39.3915,145400.0
2014-12-03 15:00:00,53.5,53.69,53.49,53.69,188000.0,39.3989,39.5388,39.3915,39.5388,188000.0
2014-12-03 15:30:00,53.68,53.79,53.61,53.7,728500.0,39.5315,39.6125,39.4799,39.5462,728500.0
2014-12-04 09:30:00,53.27,53.78,53.06,53.75,245700.0,39.2295,39.6051,39.0749,39.583,245700.0
2014-12-04 10:00:00,53.74,53.91,53.37,53.37,242300.0,39.5757,39.7008,39.3032,39.3032,242300.0
2014-12-04 10:30:00,53.37,53.39,53.15,53.19,191200.0,39.3032,39.3179,39.1412,39.1706,191200.0
2014-12-04 11:00:00,53.19,53.34,53.16,53.23,134900.0,39.1706,39.2811,39.1485,39.2001,134900.0
2014-12-04 11:30:00,53.23,53.42,53.19,53.41,148700.0,39.2001,39.34,39.1706,39.3326,148700.0
2014-12-04 12:00:00,53.4,53.49,53.31,53.35,238600.0,39.3253,39.3915,39.259,39.2884,238600.0
2014-12-04 12:30:00,53.36,53.38,53.19,53.2,281800.0,39.2958,39.3105,39.1706,39.178,281800.0
2014-12-04 13:00:00,53.2,53.21,53.07,53.07,162300.0,39.178,39.1853,39.0822,39.0822,162300.0
2014-12-04 13:30:00,53.08,53.08,52.9,53.03,245200.0,39.0896,39.0896,38.9571,39.0528,245200.0
2014-12-04 14:00:00,53.04,53.18,53.02,53.16,292000.0,39.0602,39.1633,39.0454,39.1485,292000.0
2014-12-04 14:30:00,53.16,53.17,52.91,52.91,200600.0,39.1485,39.1559,38.9644,38.9644,200600.0
2014-12-04 15:00:00,52.92,53.02,52.55,52.63,377000.0,38.9718,39.0454,38.6993,38.7582,377000.0
2014-12-04 15:30:00,52.63,52.87,52.59,52.78,674000.0,38.7582,38.935,38.7288,38.8687,674000.0
2014-12-05 09:30:00,52.75,53.18,52.68,53.08,167100.0,38.8466,39.1633,38.795,39.0896,167100.0
2014-12-05 10:00:00,53.08,53.14,52.92,53.05,188700.0,39.0896,39.1338,38.9718,39.0675,188700.0
2014-12-05 10:30:00,53.06,53.09,52.97,53.05,145700.0,39.0749,39.097,39.0086,39.0675,145700.0
2014-12-05 11:00:00,53.05,53.07,52.95,53.04,115700.0,39.0675,39.0822,38.9939,39.0602,115700.0
2014-12-05 11:30:00,53.03,53.07,52.97,53.06,123000.0,39.0528,39.0822,39.0086,39.0749,123000.0
2014-12-05 12:00:00,53.07,53.26,53.06,53.17,161200.0,39.0822,39.2222,39.0749,39.1559,161200.0
2014-12-05 12:30:00,53.18,53.22,53.11,53.13,122000.0,39.1633,39.1927,39.1117,39.1264,122000.0
2014-12-05 13:00:00,53.13,53.16,53.0,53.03,112300.0,39.1264,39.1485,39.0307,39.0528,112300.0
2014-12-05 13:30:00,53.03,53.16,53.03,53.15,147200.0,39.0528,39.1485,39.0528,39.1412,147200.0
2014-12-05 14:00:00,53.14,53.15,53.04,53.11,143800.0,39.1338,39.1412,39.0602,39.1117,143800.0
2014-12-05 14:30:00,53.12,53.13,53.05,53.06,117800.0,39.1191,39.1264,39.0675,39.0749,117800.0
2014-12-05 15:00:00,53.06,53.11,53.01,53.08,213900.0,39.0749,39.1117,39.0381,39.0896,213900.0
2014-12-05 15:30:00,53.08,53.27,53.07,53.24,540500.0,39.0896,39.2295,39.0822,39.2074,540500.0
2014-12-08 09:30:00,53.3,53.3,52.91,53.22,226900.0,39.2516,39.2516,38.9644,39.1927,226900.0
2014-12-08 10:00:00,53.23,53.34,53.12,53.33,173300.0,39.2001,39.2811,39.1191,39.2737,173300.0
2014-12-08 10:30:00,53.34,53.5,53.32,53.46,378400.0,39.2811,39.3989,39.2664,39.3695,378400.0
2014-12-08 11:00:00,53.46,53.52,53.23,53.34,426800.0,39.3695,39.4136,39.2001,39.2811,426800.0
2014-12-08 11:30:00,53.35,53.41,53.22,53.22,129500.0,39.2884,39.3326,39.1927,39.1927,129500.0
2014-12-08 12:00:00,53.23,53.29,52.91,52.95,159800.0,39.2001,39.2443,38.9644,38.9939,159800.0
2014-12-08 12:30:00,52.94,53.19,52.93,52.96,111900.0,38.9865,39.1706,38.9791,39.0012,111900.0
2014-12-08 13:00:00,52.96,52.99,52.71,52.71,150600.0,39.0012,39.0233,38.8171,38.8171,150600.0
2014-12-08 13:30:00,52.7,52.72,52.47,52.49,208400.0,38.8098,38.8245,38.6404,38.6551,208400.0
2014-12-08 14:00:00,52.49,52.51,52.37,52.49,168700.0,38.6551,38.6698,38.5667,38.6551,168700.0
2014-12-08 14:30:00,52.49,52.58,52.45,52.48,224400.0,38.6551,38.7214,38.6257,38.6478,224400.0
2014-12-08 15:00:00,52.48,52.61,52.32,52.54,384000.0,38.6478,38.7435,38.5299,38.6919,384000.0
2014-12-08 15:30:00,52.56,52.6,52.4,52.47,691200.0,38.7067,38.7361,38.5888,38.6404,691200.0
2014-12-09 09:30:00,52.29,52.4,51.89,52.27,431100.0,38.5078,38.5888,38.2133,38.4931,431100.0
2014-12-09 10:00:00,52.3,52.5,52.14,52.18,346900.0,38.5152,38.6625,38.3974,38.4268,346900.0
2014-12-09 10:30:00,52.18,52.46,52.07,52.37,248300.0,38.4268,38.633,38.3458,38.5667,248300.0
2014-12-09 11:00:00,52.37,52.93,52.32,52.91,344800.0,38.5667,38.9791,38.5299,38.9644,344800.0
2014-12-09 11:30:00,52.9,53.06,52.67,53.05,360100.0,38.9571,39.0749,38.7877,39.0675,360100.0
2014-12-09 12:00:00,53.04,53.06,52.86,52.95,209500.0,39.0602,39.0749,38.9276,38.9939,209500.0
2014-12-09 12:30:00,52.94,53.21,52.89,53.21,156900.0,38.9865,39.1853,38.9497,39.1853,156900.0
2014-12-09 13:00:00,53.2,53.3,53.1,53.19,138000.0,39.178,39.2516,39.1043,39.1706,138000.0
2014-12-09 13:30:00,53.19,53.38,53.09,53.15,164400.0,39.1706,39.3105,39.097,39.1412,164400.0
2014-12-09 14:00:00,53.16,53.34,53.14,53.34,196400.0,39.1485,39.2811,39.1338,39.2811,196400.0
2014-12-09 14:30:00,53.33,53.33,53.01,53.09,159100.0,39.2737,39.2737,39.0381,39.097,159100.0
2014-12-09 15:00:00,53.09,53.2,53.03,53.1,280000.0,39.097,39.178,39.0528,39.1043,280000.0
2014-12-09 15:30:00,53.1,53.11,52.99,53.03,582300.0,39.1043,39.1117,39.0233,39.0528,582300.0
2014-12-10 09:30:00,52.72,52.94,52.6,52.83,177100.0,38.8245,38.9865,38.7361,38.9055,177100.0
2014-12-10 10:00:00,52.82,52.82,52.55,52.74,135200.0,38.8981,38.8981,38.6993,38.8392,135200.0
2014-12-10 10:30:00,52.76,52.76,52.36,52.5,174900.0,38.854,38.854,38.5594,38.6625,174900.0
2014-12-10 11:00:00,52.51,52.52,52.33,52.38,115300.0,38.6698,38.6772,38.5373,38.5741,115300.0
2014-12-10 11:30:00,52.37,52.63,52.29,52.54,100900.0,38.5667,38.7582,38.5078,38.6919,100900.0
2014-12-10 12:00:00,52.53,52.58,52.36,52.41,111700.0,38.6846,38.7214,38.5594,38.5962,111700.0
2014-12-10 12:30:00,52.42,52.52,52.31,52.45,110700.0,38.6036,38.6772,38.5226,38.6257,110700.0
2014-12-10 13:00:00,52.44,52.55,52.42,52.44,96300.0,38.6183,38.6993,38.6036,38.6183,96300.0
2014-12-10 13:30:00,52.45,52.46,51.97,51.99,201200.0,38.6257,38.633,38.2722,38.2869,201200.0
2014-12-10 14:00:00,51.99,52.1,51.67,51.68,284500.0,38.2869,38.3679,38.0512,38.0586,284500.0
2014-12-10 14:30:00,51.69,51.73,51.44,51.46,397800.0,38.066,38.0954,37.8819,37.8966,397800.0
2014-12-10 15:00:00,51.46,51.57,51.32,51.47,544200.0,37.8966,37.9776,37.7935,37.904,544200.0
2014-12-10 15:30:00,51.48,51.57,51.14,51.27,1072000.0,37.9113,37.9776,37.6609,37.7567,1072000.0
2014-12-11 09:30:00,51.5,52.06,51.37,51.67,297100.0,37.9261,38.3385,37.8303,38.0512,297100.0
2014-12-11 10:00:00,51.68,51.78,51.55,51.69,208900.0,38.0586,38.1323,37.9629,38.066,208900.0
2014-12-11 10:30:00,51.71,51.79,51.47,51.53,210400.0,38.0807,38.1396,37.904,37.9481,210400.0
2014-12-11 11:00:00,51.53,51.69,51.4,51.61,256700.0,37.9481,38.066,37.8524,38.0071,256700.0
2014-12-11 11:30:00,51.61,51.75,51.59,51.73,149300.0,38.0071,38.1102,37.9923,38.0954,149300.0
2014-12-11 12:00:00,51.74,51.75,51.49,51.53,133500.0,38.1028,38.1102,37.9187,37.9481,133500.0
2014-12-11 12:30:00,51.53,51.63,51.5,51.6,132800.0,37.9481,38.0218,37.9261,37.9997,132800.0
2014-12-11 13:00:00,51.6,51.6,51.44,51.52,119100.0,37.9997,37.9997,37.8819,37.9408,119100.0
2014-12-11 13:30:00,51.52,51.63,51.44,51.44,185300.0,37.9408,38.0218,37.8819,37.8819,185300.0
2014-12-11 14:00:00,51.44,51.46,51.09,51.1,217100.0,37.8819,37.8966,37.6241,37.6315,217100.0
2014-12-11 14:30:00,51.11,51.18,50.85,50.87,350200.0,37.6388,37.6904,37.4474,37.4621,350200.0
2014-12-11 15:00:00,50.86,51.25,50.85,51.18,398000.0,37.4547,37.7419,37.4474,37.6904,398000.0
2014-12-11 15:30:00,51.18,51.25,50.7,50.88,762100.0,37.6904,37.7419,37.3369,37.4695,762100.0
2014-12-12 09:30:00,50.46,51.09,50.12,51.06,347400.0,37.1602,37.6241,36.9098,37.602,347400.0
2014-12-12 10:00:00,51.06,51.08,50.38,50.58,314700.0,37.602,37.6168,37.1013,37.2485,314700.0
2014-12-12 10:30:00,50.59,50.76,50.35,50.47,236800.0,37.2559,37.3811,37.0792,37.1675,236800.0
2014-12-12 11:00:00,50.47,50.55,50.37,50.4,228100.0,37.1675,37.2264,37.0939,37.116,228100.0
2014-12-12 11:30:00,50.39,50.63,50.37,50.41,114000.0,37.1086,37.2854,37.0939,37.1234,114000.0
2014-12-12 12:00:00,50.41,50.65,50.39,50.64,110600.0,37.1234,37.3001,37.1086,37.2927,110600.0
2014-12-12 12:30:00,50.64,50.67,50.44,50.44,129000.0,37.2927,37.3148,37.1454,37.1454,129000.0
2014-12-12 13:00:00,50.44,50.81,50.34,50.64,128500.0,37.1454,37.4179,37.0718,37.2927,128500.0
2014-12-12 13:30:00,50.64,50.68,50.46,50.61,107200.0,37.2927,37.3222,37.1602,37.2706,107200.0
2014-12-12 14:00:00,50.61,50.62,50.41,50.44,155600.0,37.2706,37.278,37.1234,37.1454,155600.0
2014-12-12 14:30:00,50.45,50.45,50.22,50.37,218300.0,37.1528,37.1528,36.9834,37.0939,218300.0
2014-12-12 15:00:00,50.38,50.46,50.23,50.26,321700.0,37.1013,37.1602,36.9908,37.0129,321700.0
2014-12-12 15:30:00,50.26,50.26,49.81,49.85,822800.0,37.0129,37.0129,36.6815,36.711,822800.0
2014-12-15 09:30:00,50.11,50.46,50.05,50.08,343000.0,36.9024,37.1602,36.8582,36.8803,343000.0
2014-12-15 10:00:00,50.06,50.32,50.0,50.14,192200.0,36.8656,37.0571,36.8214,36.9245,192200.0
2014-12-15 10:30:00,50.13,50.25,49.9,50.14,223000.0,36.9172,37.0055,36.7478,36.9245,223000.0
2014-12-15 11:00:00,50.13,50.14,49.66,49.73,230300.0,36.9172,36.9245,36.571,36.6226,230300.0
2014-12-15 11:30:00,49.73,49.89,49.42,49.53,199100.0,36.6226,36.7404,36.3943,36.4753,199100.0
2014-12-15 12:00:00,49.54,49.94,49.5,49.89,148900.0,36.4827,36.7772,36.4532,36.7404,148900.0
2014-12-15 12:30:00,49.91,50.11,49.75,50.04,166700.0,36.7551,36.9024,36.6373,36.8509,166700.0
2014-12-15 13:00:00,50.04,50.06,49.8,49.9,144200.0,36.8509,36.8656,36.6741,36.7478,144200.0
2014-12-15 13:30:00,49.9,50.0,49.83,49.87,112600.0,36.7478,36.8214,36.6962,36.7257,112600.0
2014-12-15 14:00:00,49.86,50.16,49.79,50.06,163600.0,36.7183,36.9392,36.6668,36.8656,163600.0
2014-12-15 14:30:00,50.06,50.15,49.86,49.9,193400.0,36.8656,36.9319,36.7183,36.7478,193400.0
2014-12-15 15:00:00,49.89,50.11,49.83,49.83,253000.0,36.7404,36.9024,36.6962,36.6962,253000.0
2014-12-15 15:30:00,49.84,50.09,49.81,49.81,520200.0,36.7036,36.8877,36.6815,36.6815,520200.0
2014-12-16 09:30:00,50.05,50.49,49.52,49.79,447800.0,36.8582,37.1823,36.4679,36.6668,447800.0
2014-12-16 10:00:00,49.79,50.3,49.79,50.24,248700.0,36.6668,37.0423,36.6668,36.9982,248700.0
2014-12-16 10:30:00,50.23,50.38,50.04,50.35,217700.0,36.9908,37.1013,36.8509,37.0792,217700.0
2014-12-16 11:00:00,50.34,50.76,50.14,50.65,242800.0,37.0718,37.3811,36.9245,37.3001,242800.0
2014-12-16 11:30:00,50.63,50.73,50.34,50.4,146600.0,37.2854,37.359,37.0718,37.116,146600.0
2014-12-16 12:00:00,50.42,50.45,50.17,50.24,101100.0,37.1307,37.1528,36.9466,36.9982,101100.0
2014-12-16 12:30:00,50.23,50.33,49.96,49.96,126600.0,36.9908,37.0644,36.792,36.792,126600.0
2014-12-16 13:00:00,49.97,50.05,49.72,49.85,209700.0,36.7993,36.8582,36.6152,36.711,209700.0
2014-12-16 13:30:00,49.84,50.0,49.73,49.92,163300.0,36.7036,36.8214,36.6226,36.7625,163300.0
2014-12-16 14:00:00,49.93,50.07,49.85,49.96,143600.0,36.7699,36.873,36.711,36.792,143600.0
2014-12-16 14:30:00,49.96,50.03,49.7,49.76,172700.0,36.792,36.8435,36.6005,36.6447,172700.0
2014-12-16 15:00:00,49.77,49.9,49.69,49.75,373600.0,36.652,36.7478,36.5931,36.6373,373600.0
2014-12-16 15:30:00,49.75,49.89,49.28,49.33,571300.0,36.6373,36.7404,36.2912,36.328,571300.0
2014-12-17 09:30:00,49.39,50.02,49.33,49.98,239900.0,36.3722,36.8361,36.328,36.8067,239900.0
2014-12-17 10:00:00,49.98,50.03,49.53,49.61,255700.0,36.8067,36.8435,36.4753,36.5342,255700.0
2014-12-17 10:30:00,49.6,49.78,49.51,49.63,173900.0,36.5268,36.6594,36.4606,36.5489,173900.0
2014-12-17 11:00:00,49.62,49.71,49.49,49.63,214600.0,36.5416,36.6079,36.4458,36.5489,214600.0
2014-12-17 11:30:00,49.63,49.86,49.5,49.79,193500.0,36.5489,36.7183,36.4532,36.6668,193500.0
2014-12-17 12:00:00,49.8,49.81,49.41,49.41,142000.0,36.6741,36.6815,36.3869,36.3869,142000.0
2014-12-17 12:30:00,49.42,49.61,49.41,49.6,143800.0,36.3943,36.5342,36.3869,36.5268,143800.0
2014-12-17 13:00:00,49.61,49.62,49.37,49.39,168100.0,36.5342,36.5416,36.3575,36.3722,168100.0
2014-12-17 13:30:00,49.38,49.48,49.29,49.48,239000.0,36.3648,36.4385,36.2986,36.4385,239000.0
2014-12-17 14:00:00,49.48,50.08,49.47,49.66,382300.0,36.4385,36.8803,36.4311,36.571,382300.0
2014-12-17 14:30:00,49.67,49.8,49.35,49.38,339700.0,36.5784,36.6741,36.3427,36.3648,339700.0
2014-12-17 15:00:00,49.38,49.74,49.19,49.72,416600.0,36.3648,36.6299,36.2249,36.6152,416600.0
2014-12-17 15:30:00,49.71,49.8,49.57,49.66,1055300.0,36.6079,36.6741,36.5048,36.571,1055300.0
2014-12-18 09:30:00,50.25,50.55,50.21,50.43,403400.0,37.0055,37.2264,36.9761,37.1381,403400.0
2014-12-18 10:00:00,50.44,50.84,50.42,50.83,363200.0,37.1454,37.44,37.1307,37.4326,363200.0
2014-12-18 10:30:00,50.84,50.92,50.71,50.84,301200.0,37.44,37.4989,37.3443,37.44,301200.0
2014-12-18 11:00:00,50.84,50.98,50.65,50.93,277600.0,37.44,37.5431,37.3001,37.5063,277600.0
2014-12-18 11:30:00,50.93,51.19,50.87,51.18,441600.0,37.5063,37.6978,37.4621,37.6904,441600.0
2014-12-18 12:00:00,51.17,51.21,51.09,51.17,241200.0,37.683,37.7125,37.6241,37.683,241200.0
2014-12-18 12:30:00,51.16,51.19,51.11,51.16,140200.0,37.6757,37.6978,37.6388,37.6757,140200.0
2014-12-18 13:00:00,51.17,51.17,50.97,51.03,184400.0,37.683,37.683,37.5357,37.5799,184400.0
2014-12-18 13:30:00,51.03,51.07,50.97,50.98,158000.0,37.5799,37.6094,37.5357,37.5431,158000.0
2014-12-18 14:00:00,50.98,51.01,50.78,50.8,201100.0,37.5431,37.5652,37.3958,37.4106,201100.0
2014-12-18 14:30:00,50.81,50.9,50.73,50.84,226600.0,37.4179,37.4842,37.359,37.44,226600.0
2014-12-18 15:00:00,50.84,51.09,50.84,51.08,294800.0,37.44,37.6241,37.44,37.6168,294800.0
2014-12-18 15:30:00,51.08,51.16,50.87,51.15,794300.0,37.6168,37.6757,37.4621,37.6683,794300.0
2014-12-19 09:30:00,51.41,51.89,51.3,51.86,1247600.0,37.8598,38.2133,37.7788,38.1912,1247600.0
2014-12-19 10:00:00,51.87,52.16,51.73,51.98,252800.0,38.1985,38.4121,38.0954,38.2795,252800.0
2014-12-19 10:30:00,51.98,52.0,51.83,51.97,204400.0,38.2795,38.2943,38.1691,38.2722,204400.0
2014-12-19 11:00:00,51.96,52.02,51.72,51.91,206000.0,38.2648,38.309,38.0881,38.228,206000.0
2014-12-19 11:30:00,51.91,52.01,51.88,51.95,152900.0,38.228,38.3016,38.2059,38.2574,152900.0
2014-12-19 12:00:00,51.95,52.06,51.91,52.01,134300.0,38.2574,38.3385,38.228,38.3016,134300.0
2014-12-19 12:30:00,52.01,52.09,51.91,51.98,122400.0,38.3016,38.3605,38.228,38.2795,122400.0
2014-12-19 13:00:00,51.98,51.99,51.77,51.86,107900.0,38.2795,38.2869,38.1249,38.1912,107900.0
2014-12-19 13:30:00,51.87,51.98,51.8,51.92,142900.0,38.1985,38.2795,38.147,38.2354,142900.0
2014-12-19 14:00:00,51.91,52.09,51.89,52.09,154300.0,38.228,38.3605,38.2133,38.3605,154300.0
2014-12-19 14:30:00,52.08,52.45,52.04,52.42,210200.0,38.3532,38.6257,38.3237,38.6036,210200.0
2014-12-19 15:00:00,52.42,52.54,52.3,52.54,412400.0,38.6036,38.6919,38.5152,38.6919,412400.0
2014-12-19 15:30:00,52.53,52.78,52.03,52.2,1769900.0,38.6846,38.8687,38.3164,38.4416,1769900.0
2014-12-22 09:30:00,52.4,52.48,52.13,52.47,240800.0,38.5888,38.6478,38.39,38.6404,240800.0
2014-12-22 10:00:00,52.45,52.63,52.37,52.6,206000.0,38.6257,38.7582,38.5667,38.7361,206000.0
2014-12-22 10:30:00,52.6,52.71,52.54,52.56,205000.0,38.7361,38.8171,38.6919,38.7067,205000.0
2014-12-22 11:00:00,52.55,52.58,52.41,52.56,149000.0,38.6993,38.7214,38.5962,38.7067,149000.0
2014-12-22 11:30:00,52.56,52.6,52.48,52.57,145900.0,38.7067,38.7361,38.6478,38.714,145900.0
2014-12-22 12:00:00,52.57,52.79,52.57,52.65,147000.0,38.714,38.876,38.714,38.7729,147000.0
2014-12-22 12:30:00,52.65,52.7,52.52,52.68,112100.0,38.7729,38.8098,38.6772,38.795,112100.0
2014-12-22 13:00:00,52.67,52.76,52.63,52.75,132400.0,38.7877,38.854,38.7582,38.8466,132400.0
2014-12-22 13:30:00,52.75,52.9,52.74,52.78,166700.0,38.8466,38.9571,38.8392,38.8687,166700.0
2014-12-22 14:00:00,52.78,52.84,52.72,52.81,158000.0,38.8687,38.9129,38.8245,38.8908,158000.0
2014-12-22 14:30:00,52.82,52.84,52.71,52.79,152500.0,38.8981,38.9129,38.8171,38.876,152500.0
2014-12-22 15:00:00,52.8,52.85,52.68,52.73,255500.0,38.8834,38.9202,38.795,38.8319,255500.0
2014-12-22 15:30:00,52.72,52.8,52.64,52.72,620100.0,38.8245,38.8834,38.7656,38.8245,620100.0
2014-12-23 09:30:00,52.89,52.99,52.53,52.77,298000.0,38.9497,39.0233,38.6846,38.8613,298000.0
2014-12-23 10:00:00,52.78,53.3,52.77,53.27,297800.0,38.8687,39.2516,38.8613,39.2295,297800.0
2014-12-23 10:30:00,53.27,53.41,53.15,53.37,310900.0,39.2295,39.3326,39.1412,39.3032,310900.0
2014-12-23 11:00:00,53.37,53.48,53.28,53.34,261100.0,39.3032,39.3842,39.2369,39.2811,261100.0
2014-12-23 11:30:00,53.34,53.59,53.33,53.54,173500.0,39.2811,39.4652,39.2737,39.4284,173500.0
2014-12-23 12:00:00,53.53,53.69,53.49,53.6,135000.0,39.421,39.5388,39.3915,39.4726,135000.0
2014-12-23 12:30:00,53.59,53.6,53.48,53.51,156800.0,39.4652,39.4726,39.3842,39.4063,156800.0
2014-12-23 13:00:00,53.51,53.51,53.24,53.25,192500.0,39.4063,39.4063,39.2074,39.2148,192500.0
2014-12-23 13:30:00,53.25,53.26,53.13,53.14,137800.0,39.2148,39.2222,39.1264,39.1338,137800.0
2014-12-23 14:00:00,53.15,53.32,53.12,53.3,107100.0,39.1412,39.2664,39.1191,39.2516,107100.0
2014-12-23 14:30:00,53.32,53.36,53.24,53.32,106600.0,39.2664,39.2958,39.2074,39.2664,106600.0
2014-12-23 15:00:00,53.33,53.33,53.2,53.22,123100.0,39.2737,39.2737,39.178,39.1927,123100.0
2014-12-23 15:30:00,53.22,53.23,53.07,53.16,697200.0,39.1927,39.2001,39.0822,39.1485,697200.0
2014-12-24 09:30:00,53.16,53.36,53.15,53.33,105800.0,39.1485,39.2958,39.1412,39.2737,105800.0
2014-12-24 10:00:00,53.34,53.37,53.17,53.36,92200.0,39.2811,39.3032,39.1559,39.2958,92200.0
2014-12-24 10:30:00,53.35,53.4,53.27,53.29,145400.0,39.2884,39.3253,39.2295,39.2443,145400.0
2014-12-24 11:00:00,53.29,53.36,53.29,53.35,110800.0,39.2443,39.2958,39.2443,39.2884,110800.0
2014-12-24 11:30:00,53.35,53.43,53.31,53.43,99500.0,39.2884,39.3474,39.259,39.3474,99500.0
2014-12-24 12:00:00,53.43,53.55,53.4,53.46,118000.0,39.3474,39.4357,39.3253,39.3695,118000.0
2014-12-24 12:30:00,53.46,53.47,53.09,53.12,306200.0,39.3695,39.3768,39.097,39.1191,306200.0
2014-12-26 09:30:00,53.09,53.36,53.03,53.34,108100.0,39.097,39.2958,39.0528,39.2811,108100.0
2014-12-26 10:00:00,53.34,53.57,53.34,53.51,115100.0,39.2811,39.4505,39.2811,39.4063,115100.0
2014-12-26 10:30:00,53.5,53.56,53.48,53.54,72500.0,39.3989,39.4431,39.3842,39.4284,72500.0
2014-12-26 11:00:00,53.55,53.6,53.5,53.57,67900.0,39.4357,39.4726,39.3989,39.4505,67900.0
2014-12-26 11:30:00,53.57,53.64,53.53,53.55,64300.0,39.4505,39.502,39.421,39.4357,64300.0
2014-12-26 12:00:00,53.54,53.61,53.54,53.56,52700.0,39.4284,39.4799,39.4284,39.4431,52700.0
2014-12-26 12:30:00,53.57,53.57,53.5,53.52,44900.0,39.4505,39.4505,39.3989,39.4136,44900.0
2014-12-26 13:00:00,53.52,53.57,53.48,53.54,59900.0,39.4136,39.4505,39.3842,39.4284,59900.0
2014-12-26 13:30:00,53.53,53.54,53.48,53.53,96200.0,39.421,39.4284,39.3842,39.421,96200.0
2014-12-26 14:00:00,53.53,53.59,53.45,53.49,59600.0,39.421,39.4652,39.3621,39.3915,59600.0
2014-12-26 14:30:00,53.48,53.57,53.47,53.57,54800.0,39.3842,39.4505,39.3768,39.4505,54800.0
2014-12-26 15:00:00,53.57,53.57,53.51,53.51,53100.0,39.4505,39.4505,39.4063,39.4063,53100.0
2014-12-26 15:30:00,53.51,53.55,53.39,53.43,234900.0,39.4063,39.4357,39.3179,39.3474,234900.0
2014-12-29 09:30:00,53.25,53.5,53.0,53.0,173700.0,39.2148,39.3989,39.0307,39.0307,173700.0
2014-12-29 10:00:00,53.02,53.1,52.91,52.91,94800.0,39.0454,39.1043,38.9644,38.9644,94800.0
2014-12-29 10:30:00,52.93,53.12,52.87,53.03,77100.0,38.9791,39.1191,38.935,39.0528,77100.0
2014-12-29 11:00:00,53.04,53.14,52.96,52.97,113500.0,39.0602,39.1338,39.0012,39.0086,113500.0
2014-12-29 11:30:00,52.97,53.04,52.94,52.97,70200.0,39.0086,39.0602,38.9865,39.0086,70200.0
2014-12-29 12:00:00,52.98,53.02,52.87,52.91,100200.0,39.016,39.0454,38.935,38.9644,100200.0
2014-12-29 12:30:00,52.89,52.99,52.88,52.88,65800.0,38.9497,39.0233,38.9423,38.9423,65800.0
2014-12-29 13:00:00,52.89,53.04,52.85,53.01,68400.0,38.9497,39.0602,38.9202,39.0381,68400.0
2014-12-29 13:30:00,53.02,53.05,52.97,53.04,78500.0,39.0454,39.0675,39.0086,39.0602,78500.0
2014-12-29 14:00:00,53.04,53.04,52.87,52.9,101300.0,39.0602,39.0602,38.935,38.9571,101300.0
2014-12-29 14:30:00,52.91,53.22,52.91,53.21,178200.0,38.9644,39.1927,38.9644,39.1853,178200.0
2014-12-29 15:00:00,53.21,53.27,53.16,53.16,119200.0,39.1853,39.2295,39.1485,39.1485,119200.0
2014-12-29 15:30:00,53.17,53.25,53.12,53.15,262400.0,39.1559,39.2148,39.1191,39.1412,262400.0
2014-12-30 09:30:00,53.15,53.39,53.05,53.07,171300.0,39.1412,39.3179,39.0675,39.0822,171300.0
2014-12-30 10:00:00,53.06,53.17,52.88,53.07,98300.0,39.0749,39.1559,38.9423,39.0822,98300.0
2014-12-30 10:30:00,53.06,53.08,52.94,52.96,128800.0,39.0749,39.0896,38.9865,39.0012,128800.0
2014-12-30 11:00:00,52.97,53.03,52.88,53.01,90400.0,39.0086,39.0528,38.9423,39.0381,90400.0
2014-12-30 11:30:00,53.02,53.09,52.94,53.05,78900.0,39.0454,39.097,38.9865,39.0675,78900.0
2014-12-30 12:00:00,53.05,53.1,53.03,53.04,44900.0,39.0675,39.1043,39.0528,39.0602,44900.0
2014-12-30 12:30:00,53.05,53.08,52.97,53.04,55800.0,39.0675,39.0896,39.0086,39.0602,55800.0
2014-12-30 13:00:00,53.04,53.16,53.03,53.12,47800.0,39.0602,39.1485,39.0528,39.1191,47800.0
2014-12-30 13:30:00,53.13,53.15,52.78,52.78,136800.0,39.1264,39.1412,38.8687,38.8687,136800.0
2014-12-30 14:00:00,52.77,52.8,52.68,52.77,123700.0,38.8613,38.8834,38.795,38.8613,123700.0
2014-12-30 14:30:00,52.77,52.84,52.74,52.8,111300.0,38.8613,38.9129,38.8392,38.8834,111300.0
2014-12-30 15:00:00,52.79,52.86,52.78,52.84,124700.0,38.876,38.9276,38.8687,38.9129,124700.0
2014-12-30 15:30:00,52.83,52.96,52.78,52.88,511700.0,38.9055,39.0012,38.8687,38.9423,511700.0
2014-12-31 09:30:00,52.9,52.95,52.55,52.55,105100.0,38.9571,38.9939,38.6993,38.6993,105100.0
2014-12-31 10:00:00,52.57,52.58,52.42,52.44,126100.0,38.714,38.7214,38.6036,38.6183,126100.0
2014-12-31 10:30:00,52.43,52.46,52.25,52.4,130800.0,38.6109,38.633,38.4784,38.5888,130800.0
2014-12-31 11:00:00,52.41,52.54,52.23,52.23,86100.0,38.5962,38.6919,38.4636,38.4636,86100.0
2014-12-31 11:30:00,52.23,52.54,52.2,52.54,136000.0,38.4636,38.6919,38.4416,38.6919,136000.0
2014-12-31 12:00:00,52.54,52.56,52.17,52.24,52700.0,38.6919,38.7067,38.4195,38.471,52700.0
2014-12-31 12:30:00,52.26,52.35,52.25,52.33,42800.0,38.4857,38.552,38.4784,38.5373,42800.0
2014-12-31 13:00:00,52.34,52.45,52.32,52.38,55800.0,38.5447,38.6257,38.5299,38.5741,55800.0
2014-12-31 13:30:00,52.39,52.46,52.26,52.32,49200.0,38.5815,38.633,38.4857,38.5299,49200.0
2014-12-31 14:00:00,52.33,52.34,52.15,52.21,74300.0,38.5373,38.5447,38.4047,38.4489,74300.0
2014-12-31 14:30:00,52.21,52.23,52.04,52.13,96000.0,38.4489,38.4636,38.3237,38.39,96000.0
2014-12-31 15:00:00,52.13,52.28,52.05,52.21,140800.0,38.39,38.5005,38.3311,38.4489,140800.0
2014-12-31 15:30:00,52.21,52.24,51.87,51.99,579700.0,38.4489,38.471,38.1985,38.2869,579700.0
2015-01-02 09:30:00,52.2,52.6,52.09,52.2,178200.0,38.4416,38.7361,38.3605,38.4416,178200.0
2015-01-02 10:00:00,52.19,52.23,51.97,52.03,97600.0,38.4342,38.4636,38.2722,38.3164,97600.0
2015-01-02 10:30:00,52.02,52.06,51.73,51.85,102400.0,38.309,38.3385,38.0954,38.1838,102400.0
2015-01-02 11:00:00,51.85,51.86,51.59,51.78,178800.0,38.1838,38.1912,37.9923,38.1323,178800.0
2015-01-02 11:30:00,51.78,51.85,51.67,51.8,81700.0,38.1323,38.1838,38.0512,38.147,81700.0
2015-01-02 12:00:00,51.81,51.95,51.77,51.83,65000.0,38.1543,38.2574,38.1249,38.1691,65000.0
2015-01-02 12:30:00,51.83,51.88,51.67,51.67,58000.0,38.1691,38.2059,38.0512,38.0512,58000.0
2015-01-02 13:00:00,51.69,51.78,51.65,51.66,63000.0,38.066,38.1323,38.0365,38.0439,63000.0
2015-01-02 13:30:00,51.67,51.89,51.63,51.82,82500.0,38.0512,38.2133,38.0218,38.1617,82500.0
2015-01-02 14:00:00,51.83,51.93,51.76,51.82,82000.0,38.1691,38.2427,38.1175,38.1617,82000.0
2015-01-02 14:30:00,51.81,51.94,51.76,51.84,74100.0,38.1543,38.2501,38.1175,38.1764,74100.0
2015-01-02 15:00:00,51.82,51.92,51.71,51.88,113200.0,38.1617,38.2354,38.0807,38.2059,113200.0
2015-01-02 15:30:00,51.89,52.17,51.85,52.05,378300.0,38.2133,38.4195,38.1838,38.3311,378300.0
2015-01-05 09:30:00,51.45,51.68,51.02,51.03,312200.0,37.8892,38.0586,37.5726,37.5799,312200.0
2015-01-05 10:00:00,51.01,51.12,50.87,50.99,191000.0,37.5652,37.6462,37.4621,37.5505,191000.0
2015-01-05 10:30:00,50.99,50.99,50.53,50.72,304600.0,37.5505,37.5505,37.2117,37.3516,304600.0
2015-01-05 11:00:00,50.71,50.75,50.5,50.52,204300.0,37.3443,37.3737,37.1896,37.2044,204300.0
2015-01-05 11:30:00,50.51,50.7,50.44,50.58,321400.0,37.197,37.3369,37.1454,37.2485,321400.0
2015-01-05 12:00:00,50.61,50.62,50.25,50.27,120600.0,37.2706,37.278,37.0055,37.0203,120600.0
2015-01-05 12:30:00,50.27,50.32,49.98,50.0,196100.0,37.0203,37.0571,36.8067,36.8214,196100.0
2015-01-05 13:00:00,50.02,50.22,50.01,50.13,116400.0,36.8361,36.9834,36.8288,36.9172,116400.0
2015-01-05 13:30:00,50.14,50.26,50.12,50.18,137700.0,36.9245,37.0129,36.9098,36.954,137700.0
2015-01-05 14:00:00,50.18,50.21,50.01,50.06,139800.0,36.954,36.9761,36.8288,36.8656,139800.0
2015-01-05 14:30:00,50.05,50.14,50.0,50.05,147600.0,36.8582,36.9245,36.8214,36.8582,147600.0
2015-01-05 15:00:00,50.05,50.23,50.02,50.18,201400.0,36.8582,36.9908,36.8361,36.954,201400.0
2015-01-05 15:30:00,50.18,50.39,50.17,50.24,772100.0,36.954,37.1086,36.9466,36.9982,772100.0
2015-01-06 09:30:00,50.46,50.49,49.9,50.0,235800.0,37.1602,37.1823,36.7478,36.8214,235800.0
2015-01-06 10:00:00,49.98,50.19,49.93,50.12,292600.0,36.8067,36.9613,36.7699,36.9098,292600.0
2015-01-06 10:30:00,50.11,50.13,49.77,49.78,202900.0,36.9024,36.9172,36.652,36.6594,202900.0
2015-01-06 11:00:00,49.78,49.91,49.64,49.72,258900.0,36.6594,36.7551,36.5563,36.6152,258900.0
2015-01-06 11:30:00,49.72,49.73,49.34,49.42,181400.0,36.6152,36.6226,36.3354,36.3943,181400.0
2015-01-06 12:00:00,49.42,49.42,49.19,49.33,169700.0,36.3943,36.3943,36.2249,36.328,169700.0
2015-01-06 12:30:00,49.32,49.46,49.28,49.35,168500.0,36.3206,36.4237,36.2912,36.3427,168500.0
2015-01-06 13:00:00,49.35,49.38,48.96,49.02,233900.0,36.3427,36.3648,36.0555,36.0997,233900.0
2015-01-06 13:30:00,49.02,49.4,48.94,49.4,201900.0,36.0997,36.3796,36.0408,36.3796,201900.0
2015-01-06 14:00:00,49.39,49.46,49.26,49.45,210900.0,36.3722,36.4237,36.2765,36.4164,210900.0
2015-01-06 14:30:00,49.46,49.72,49.42,49.55,185900.0,36.4237,36.6152,36.3943,36.49,185900.0
2015-01-06 15:00:00,49.56,49.7,49.44,49.64,346500.0,36.4974,36.6005,36.409,36.5563,346500.0
2015-01-06 15:30:00,49.63,49.63,49.15,49.21,862700.0,36.5489,36.5489,36.1955,36.2396,862700.0
2015-01-07 09:30:00,49.7,49.97,49.62,49.97,333100.0,36.6005,36.7993,36.5416,36.7993,333100.0
2015-01-07 10:00:00,49.98,50.12,49.94,50.1,147700.0,36.8067,36.9098,36.7772,36.8951,147700.0
2015-01-07 10:30:00,50.1,50.1,49.78,49.99,157100.0,36.8951,36.8951,36.6594,36.8141,157100.0
2015-01-07 11:00:00,50.0,50.08,49.83,49.89,93600.0,36.8214,36.8803,36.6962,36.7404,93600.0
2015-01-07 11:30:00,49.89,50.13,49.86,50.1,178200.0,36.7404,36.9172,36.7183,36.8951,178200.0
2015-01-07 12:00:00,50.11,50.26,50.05,50.17,102700.0,36.9024,37.0129,36.8582,36.9466,102700.0
2015-01-07 12:30:00,50.17,50.21,50.06,50.08,79600.0,36.9466,36.9761,36.8656,36.8803,79600.0
2015-01-07 13:00:00,50.09,50.13,49.95,49.96,77800.0,36.8877,36.9172,36.7846,36.792,77800.0
2015-01-07 13:30:00,49.96,50.15,49.95,50.09,76900.0,36.792,36.9319,36.7846,36.8877,76900.0
2015-01-07 14:00:00,50.09,50.19,49.95,50.0,189400.0,36.8877,36.9613,36.7846,36.8214,189400.0
2015-01-07 14:30:00,50.0,50.03,49.73,49.75,206500.0,36.8214,36.8435,36.6226,36.6373,206500.0
2015-01-07 15:00:00,49.75,49.96,49.74,49.84,198000.0,36.6373,36.792,36.6299,36.7036,198000.0
2015-01-07 15:30:00,49.85,49.98,49.84,49.96,426000.0,36.711,36.8067,36.7036,36.792,426000.0
2015-01-08 09:30:00,49.29,49.6,48.56,48.71,796200.0,36.2986,36.5268,35.761,35.8714,796200.0
2015-01-08 10:00:00,48.71,48.89,48.54,48.65,848200.0,35.8714,36.004,35.7462,35.8272,848200.0
2015-01-08 10:30:00,48.66,48.85,48.59,48.77,444000.0,35.8346,35.9745,35.7831,35.9156,444000.0
2015-01-08 11:00:00,48.78,49.01,48.77,48.94,628900.0,35.923,36.0924,35.9156,36.0408,628900.0
2015-01-08 11:30:00,48.94,48.96,48.82,48.95,270200.0,36.0408,36.0555,35.9524,36.0482,270200.0
2015-01-08 12:00:00,48.95,48.96,48.81,48.95,202900.0,36.0482,36.0555,35.9451,36.0482,202900.0
2015-01-08 12:30:00,48.95,49.17,48.94,49.09,377800.0,36.0482,36.2102,36.0408,36.1513,377800.0
2015-01-08 13:00:00,49.1,49.42,49.04,49.39,220700.0,36.1586,36.3943,36.1144,36.3722,220700.0
2015-01-08 13:30:00,49.4,49.48,49.06,49.12,228200.0,36.3796,36.4385,36.1292,36.1734,228200.0
2015-01-08 14:00:00,49.12,49.39,49.1,49.39,232000.0,36.1734,36.3722,36.1586,36.3722,232000.0
2015-01-08 14:30:00,49.39,49.43,49.32,49.33,315000.0,36.3722,36.4017,36.3206,36.328,315000.0
2015-01-08 15:00:00,49.33,49.38,49.25,49.34,457700.0,36.328,36.3648,36.2691,36.3354,457700.0
2015-01-08 15:30:00,49.33,49.34,49.11,49.23,917900.0,36.328,36.3354,36.166,36.2544,917900.0
2015-01-09 09:30:00,49.47,49.69,49.31,49.39,388100.0,36.4311,36.5931,36.3133,36.3722,388100.0
2015-01-09 10:00:00,49.39,49.63,49.39,49.56,156200.0,36.3722,36.5489,36.3722,36.4974,156200.0
2015-01-09 10:30:00,49.55,49.56,49.24,49.41,131600.0,36.49,36.4974,36.2617,36.3869,131600.0
2015-01-09 11:00:00,49.4,49.4,49.11,49.16,132100.0,36.3796,36.3796,36.166,36.2028,132100.0
2015-01-09 11:30:00,49.16,49.31,49.08,49.29,105000.0,36.2028,36.3133,36.1439,36.2986,105000.0
2015-01-09 12:00:00,49.28,49.35,49.21,49.33,140800.0,36.2912,36.3427,36.2396,36.328,140800.0
2015-01-09 12:30:00,49.34,49.36,49.06,49.06,115400.0,36.3354,36.3501,36.1292,36.1292,115400.0
2015-01-09 13:00:00,49.07,49.26,49.01,49.21,133800.0,36.1365,36.2765,36.0924,36.2396,133800.0
2015-01-09 13:30:00,49.21,49.26,48.97,48.98,123700.0,36.2396,36.2765,36.0629,36.0703,123700.0
2015-01-09 14:00:00,48.98,48.99,48.87,48.9,164100.0,36.0703,36.0776,35.9893,36.0113,164100.0
2015-01-09 14:30:00,48.91,48.99,48.87,48.91,186300.0,36.0187,36.0776,35.9893,36.0187,186300.0
2015-01-09 15:00:00,48.92,49.12,48.91,48.95,278400.0,36.0261,36.1734,36.0187,36.0482,278400.0
2015-01-09 15:30:00,48.96,48.99,48.8,48.82,776700.0,36.0555,36.0776,35.9377,35.9524,776700.0
2015-01-12 09:30:00,49.0,49.0,48.01,48.15,377000.0,36.085,36.085,35.3559,35.459,377000.0
2015-01-12 10:00:00,48.14,48.45,48.0,48.24,430000.0,35.4517,35.68,35.3486,35.5253,430000.0
2015-01-12 10:30:00,48.24,48.4,48.11,48.38,238800.0,35.5253,35.6431,35.4296,35.6284,238800.0
2015-01-12 11:00:00,48.38,48.46,48.26,48.45,171500.0,35.6284,35.6873,35.54,35.68,171500.0
2015-01-12 11:30:00,48.45,48.63,48.37,48.37,138600.0,35.68,35.8125,35.621,35.621,138600.0
2015-01-12 12:00:00,48.37,48.44,48.18,48.27,229200.0,35.621,35.6726,35.4811,35.5474,229200.0
2015-01-12 12:30:00,48.25,48.33,48.12,48.13,133000.0,35.5327,35.5916,35.4369,35.4443,133000.0
2015-01-12 13:00:00,48.14,48.21,48.02,48.05,125100.0,35.4517,35.5032,35.3633,35.3854,125100.0
2015-01-12 13:30:00,48.06,48.29,48.06,48.25,136900.0,35.3927,35.5621,35.3927,35.5327,136900.0
2015-01-12 14:00:00,48.25,48.28,48.1,48.14,130100.0,35.5327,35.5548,35.4222,35.4517,130100.0
2015-01-12 14:30:00,48.13,48.15,47.98,48.09,159600.0,35.4443,35.459,35.3338,35.4148,159600.0
2015-01-12 15:00:00,48.09,48.26,48.09,48.16,317800.0,35.4148,35.54,35.4148,35.4664,317800.0
2015-01-12 15:30:00,48.16,48.35,48.02,48.22,718500.0,35.4664,35.6063,35.3633,35.5106,718500.0
2015-01-13 09:30:00,48.33,48.94,48.33,48.81,434300.0,35.5916,36.0408,35.5916,35.9451,434300.0
2015-01-13 10:00:00,48.81,48.91,48.74,48.79,302600.0,35.9451,36.0187,35.8935,35.9303,302600.0
2015-01-13 10:30:00,48.79,49.08,48.73,49.06,278600.0,35.9303,36.1439,35.8862,36.1292,278600.0
2015-01-13 11:00:00,49.05,49.08,48.92,49.0,181300.0,36.1218,36.1439,36.0261,36.085,181300.0
2015-01-13 11:30:00,49.0,49.07,48.91,49.0,174800.0,36.085,36.1365,36.0187,36.085,174800.0
2015-01-13 12:00:00,48.99,49.03,48.76,48.81,93100.0,36.0776,36.1071,35.9082,35.9451,93100.0
2015-01-13 12:30:00,48.8,48.94,48.71,48.91,146800.0,35.9377,36.0408,35.8714,36.0187,146800.0
2015-01-13 13:00:00,48.91,48.99,48.55,48.55,122600.0,36.0187,36.0776,35.7536,35.7536,122600.0
2015-01-13 13:30:00,48.55,48.55,48.07,48.19,170900.0,35.7536,35.7536,35.4001,35.4885,170900.0
2015-01-13 14:00:00,48.18,48.18,47.9,48.05,162800.0,35.4811,35.4811,35.2749,35.3854,162800.0
2015-01-13 14:30:00,48.04,48.25,47.93,47.93,228600.0,35.378,35.5327,35.297,35.297,228600.0
2015-01-13 15:00:00,47.92,48.15,47.87,48.07,276900.0,35.2896,35.459,35.2528,35.4001,276900.0
2015-01-13 15:30:00,48.07,48.41,48.05,48.29,718600.0,35.4001,35.6505,35.3854,35.5621,718600.0
2015-01-14 09:30:00,47.67,47.91,47.5,47.5,259000.0,35.1055,35.2823,34.9803,34.9803,259000.0
2015-01-14 10:00:00,47.5,48.09,47.47,48.07,157400.0,34.9803,35.4148,34.9583,35.4001,157400.0
2015-01-14 10:30:00,48.07,48.07,47.53,47.78,333000.0,35.4001,35.4001,35.0024,35.1865,333000.0
2015-01-14 11:00:00,47.79,47.79,47.24,47.25,270400.0,35.1939,35.1939,34.7889,34.7962,270400.0
2015-01-14 11:30:00,47.26,47.42,47.13,47.14,138500.0,34.8036,34.9214,34.7079,34.7152,138500.0
2015-01-14 12:00:00,47.13,47.2,47.0,47.07,202100.0,34.7079,34.7594,34.6121,34.6637,202100.0
2015-01-14 12:30:00,47.06,47.1,46.87,46.95,141100.0,34.6563,34.6858,34.5164,34.5753,141100.0
2015-01-14 13:00:00,46.95,47.08,46.9,47.06,191200.0,34.5753,34.671,34.5385,34.6563,191200.0
2015-01-14 13:30:00,47.05,47.07,46.85,47.02,167800.0,34.649,34.6637,34.5017,34.6269,167800.0
2015-01-14 14:00:00,47.01,47.34,46.97,47.27,270900.0,34.6195,34.8625,34.59,34.811,270900.0
2015-01-14 14:30:00,47.27,47.4,47.23,47.33,446300.0,34.811,34.9067,34.7815,34.8552,446300.0
2015-01-14 15:00:00,47.33,47.61,47.25,47.52,341100.0,34.8552,35.0614,34.7962,34.9951,341100.0
2015-01-14 15:30:00,47.51,47.56,47.34,47.46,655500.0,34.9877,35.0245,34.8625,34.9509,655500.0
2015-01-15 09:30:00,47.34,47.72,46.85,47.11,422300.0,34.8625,35.1424,34.5017,34.6931,422300.0
2015-01-15 10:00:00,47.09,47.63,46.99,47.63,355800.0,34.6784,35.0761,34.6048,35.0761,355800.0
2015-01-15 10:30:00,47.63,47.77,47.36,47.37,175100.0,35.0761,35.1792,34.8772,34.8846,175100.0
2015-01-15 11:00:00,47.36,47.52,47.28,47.3,185800.0,34.8772,34.9951,34.8183,34.8331,185800.0
2015-01-15 11:30:00,47.31,47.62,47.27,47.49,230100.0,34.8404,35.0687,34.811,34.973,230100.0
2015-01-15 12:00:00,47.5,47.53,47.3,47.34,178700.0,34.9803,35.0024,34.8331,34.8625,178700.0
2015-01-15 12:30:00,47.34,47.39,47.16,47.16,157600.0,34.8625,34.8993,34.73,34.73,157600.0
2015-01-15 13:00:00,47.16,47.33,47.06,47.07,203900.0,34.73,34.8552,34.6563,34.6637,203900.0
2015-01-15 13:30:00,47.08,47.26,46.98,47.17,205300.0,34.671,34.8036,34.5974,34.7373,205300.0
2015-01-15 14:00:00,47.17,47.33,47.14,47.32,267200.0,34.7373,34.8552,34.7152,34.8478,267200.0
2015-01-15 14:30:00,47.32,47.61,47.28,47.58,231200.0,34.8478,35.0614,34.8183,35.0393,231200.0
2015-01-15 15:00:00,47.57,47.64,47.35,47.49,326200.0,35.0319,35.0834,34.8699,34.973,326200.0
2015-01-15 15:30:00,47.48,47.51,47.14,47.21,665300.0,34.9656,34.9877,34.7152,34.7668,665300.0
2015-01-16 09:30:00,47.1,47.42,47.03,47.11,353800.0,34.6858,34.9214,34.6342,34.6931,353800.0
2015-01-16 10:00:00,47.09,47.24,46.9,47.16,256900.0,34.6784,34.7889,34.5385,34.73,256900.0
2015-01-16 10:30:00,47.16,47.47,47.13,47.47,137700.0,34.73,34.9583,34.7079,34.9583,137700.0
2015-01-16 11:00:00,47.46,47.53,47.37,47.38,141200.0,34.9509,35.0024,34.8846,34.892,141200.0
2015-01-16 11:30:00,47.38,47.46,47.3,47.41,143100.0,34.892,34.9509,34.8331,34.9141,143100.0
2015-01-16 12:00:00,47.42,47.47,47.3,47.46,78900.0,34.9214,34.9583,34.8331,34.9509,78900.0
2015-01-16 12:30:00,47.46,47.56,47.31,47.47,94300.0,34.9509,35.0245,34.8404,34.9583,94300.0
2015-01-16 13:00:00,47.47,47.56,47.44,47.49,91400.0,34.9583,35.0245,34.9362,34.973,91400.0
2015-01-16 13:30:00,47.49,47.57,47.45,47.46,124800.0,34.973,35.0319,34.9435,34.9509,124800.0
2015-01-16 14:00:00,47.46,47.5,47.37,47.38,127700.0,34.9509,34.9803,34.8846,34.892,127700.0
2015-01-16 14:30:00,47.39,47.5,47.3,47.49,164700.0,34.8993,34.9803,34.8331,34.973,164700.0
2015-01-16 15:00:00,47.48,47.55,47.42,47.53,208900.0,34.9656,35.0172,34.9214,35.0024,208900.0
2015-01-16 15:30:00,47.53,47.76,47.51,47.66,614900.0,35.0024,35.1718,34.9877,35.0982,614900.0
2015-01-20 09:30:00,47.19,47.47,46.7,46.74,595500.0,34.7521,34.9583,34.3912,34.4207,595500.0
2015-01-20 10:00:00,46.73,46.8,46.57,46.74,345600.0,34.4133,34.4648,34.2955,34.4207,345600.0
2015-01-20 10:30:00,46.74,46.79,46.6,46.72,397500.0,34.4207,34.4575,34.3176,34.4059,397500.0
2015-01-20 11:00:00,46.72,46.93,46.63,46.89,266800.0,34.4059,34.5606,34.3397,34.5311,266800.0
2015-01-20 11:30:00,46.89,46.9,46.64,46.71,253400.0,34.5311,34.5385,34.347,34.3986,253400.0
2015-01-20 12:00:00,46.71,46.94,46.69,46.93,198400.0,34.3986,34.5679,34.3838,34.5606,198400.0
2015-01-20 12:30:00,46.93,47.0,46.81,46.92,202700.0,34.5606,34.6121,34.4722,34.5532,202700.0
2015-01-20 13:00:00,46.92,47.02,46.81,47.01,267500.0,34.5532,34.6269,34.4722,34.6195,267500.0
2015-01-20 13:30:00,47.01,47.14,46.97,46.98,206600.0,34.6195,34.7152,34.59,34.5974,206600.0
2015-01-20 14:00:00,46.97,47.08,46.81,46.85,236500.0,34.59,34.671,34.4722,34.5017,236500.0
2015-01-20 14:30:00,46.85,47.12,46.85,47.05,246900.0,34.5017,34.7005,34.5017,34.649,246900.0
2015-01-20 15:00:00,47.05,47.19,47.01,47.15,304700.0,34.649,34.7521,34.6195,34.7226,304700.0
2015-01-20 15:30:00,47.16,47.23,47.05,47.19,954300.0,34.73,34.7815,34.649,34.7521,954300.0
2015-01-21 09:30:00,47.1,47.66,46.91,47.61,422300.0,34.6858,35.0982,34.5459,35.0614,422300.0
2015-01-21 10:00:00,47.61,47.67,47.29,47.66,267500.0,35.0614,35.1055,34.8257,35.0982,267500.0
2015-01-21 10:30:00,47.67,48.04,47.54,48.02,230100.0,35.1055,35.378,35.0098,35.3633,230100.0
2015-01-21 11:00:00,48.01,48.04,47.45,47.47,370600.0,35.3559,35.378,34.9435,34.9583,370600.0
2015-01-21 11:30:00,47.5,47.78,47.49,47.73,141900.0,34.9803,35.1865,34.973,35.1497,141900.0
2015-01-21 12:00:00,47.73,47.81,47.62,47.8,102700.0,35.1497,35.2086,35.0687,35.2013,102700.0
2015-01-21 12:30:00,47.8,47.83,47.58,47.71,134500.0,35.2013,35.2234,35.0393,35.135,134500.0
2015-01-21 13:00:00,47.71,47.79,47.62,47.63,129600.0,35.135,35.1939,35.0687,35.0761,129600.0
2015-01-21 13:30:00,47.61,47.7,47.55,47.6,111700.0,35.0614,35.1276,35.0172,35.054,111700.0
2015-01-21 14:00:00,47.59,47.69,47.53,47.59,146700.0,35.0466,35.1203,35.0024,35.0466,146700.0
2015-01-21 14:30:00,47.6,47.73,47.5,47.66,140400.0,35.054,35.1497,34.9803,35.0982,140400.0
2015-01-21 15:00:00,47.66,47.67,47.52,47.55,393000.0,35.0982,35.1055,34.9951,35.0172,393000.0
2015-01-21 15:30:00,47.55,47.81,47.53,47.71,678100.0,35.0172,35.2086,35.0024,35.135,678100.0
2015-01-22 09:30:00,47.99,48.02,47.53,47.88,261200.0,35.3412,35.3633,35.0024,35.2602,261200.0
2015-01-22 10:00:00,47.87,48.14,47.85,48.11,214400.0,35.2528,35.4517,35.2381,35.4296,214400.0
2015-01-22 10:30:00,48.11,48.47,48.09,48.47,176500.0,35.4296,35.6947,35.4148,35.6947,176500.0
2015-01-22 11:00:00,48.47,48.47,47.86,47.88,547400.0,35.6947,35.6947,35.2455,35.2602,547400.0
2015-01-22 11:30:00,47.88,47.89,47.6,47.82,207700.0,35.2602,35.2676,35.054,35.216,207700.0
2015-01-22 12:00:00,47.82,47.83,47.63,47.82,148100.0,35.216,35.2234,35.0761,35.216,148100.0
2015-01-22 12:30:00,47.81,47.82,47.64,47.66,138900.0,35.2086,35.216,35.0834,35.0982,138900.0
2015-01-22 13:00:00,47.67,47.84,47.61,47.65,136300.0,35.1055,35.2307,35.0614,35.0908,136300.0
2015-01-22 13:30:00,47.66,47.91,47.66,47.79,135900.0,35.0982,35.2823,35.0982,35.1939,135900.0
2015-01-22 14:00:00,47.8,47.92,47.72,47.87,133500.0,35.2013,35.2896,35.1424,35.2528,133500.0
2015-01-22 14:30:00,47.89,48.18,47.89,48.17,337800.0,35.2676,35.4811,35.2676,35.4738,337800.0
2015-01-22 15:00:00,48.17,48.24,48.06,48.15,214800.0,35.4738,35.5253,35.3927,35.459,214800.0
2015-01-22 15:30:00,48.14,48.16,48.0,48.08,599300.0,35.4517,35.4664,35.3486,35.4075,599300.0
2015-01-23 09:30:00,47.91,48.11,47.56,47.93,309400.0,35.2823,35.4296,35.0245,35.297,309400.0
2015-01-23 10:00:00,47.89,48.13,47.89,48.02,132000.0,35.2676,35.4443,35.2676,35.3633,132000.0
2015-01-23 10:30:00,48.02,48.3,48.01,48.23,186600.0,35.3633,35.5695,35.3559,35.5179,186600.0
2015-01-23 11:00:00,48.22,48.22,48.04,48.12,137200.0,35.5106,35.5106,35.378,35.4369,137200.0
2015-01-23 11:30:00,48.12,48.19,48.05,48.13,175100.0,35.4369,35.4885,35.3854,35.4443,175100.0
2015-01-23 12:00:00,48.13,48.18,48.08,48.08,161900.0,35.4443,35.4811,35.4075,35.4075,161900.0
2015-01-23 12:30:00,48.09,48.25,48.09,48.22,127600.0,35.4148,35.5327,35.4148,35.5106,127600.0
2015-01-23 13:00:00,48.21,48.22,48.06,48.12,119000.0,35.5032,35.5106,35.3927,35.4369,119000.0
2015-01-23 13:30:00,48.12,48.17,48.08,48.12,135400.0,35.4369,35.4738,35.4075,35.4369,135400.0
2015-01-23 14:00:00,48.11,48.18,48.06,48.07,144400.0,35.4296,35.4811,35.3927,35.4001,144400.0
2015-01-23 14:30:00,48.06,48.07,47.96,48.01,174400.0,35.3927,35.4001,35.3191,35.3559,174400.0
2015-01-23 15:00:00,48.01,48.07,47.94,48.01,216900.0,35.3559,35.4001,35.3044,35.3559,216900.0
2015-01-23 15:30:00,47.99,48.01,47.83,47.87,507000.0,35.3412,35.3559,35.2234,35.2528,507000.0
2015-01-26 09:30:00,47.68,48.04,47.5,47.87,378400.0,35.1129,35.378,34.9803,35.2528,378400.0
2015-01-26 10:00:00,47.86,48.1,47.79,48.06,177600.0,35.2455,35.4222,35.1939,35.3927,177600.0
2015-01-26 10:30:00,48.06,48.29,47.97,48.16,227500.0,35.3927,35.5621,35.3265,35.4664,227500.0
2015-01-26 11:00:00,48.16,48.19,47.98,48.11,180300.0,35.4664,35.4885,35.3338,35.4296,180300.0
2015-01-26 11:30:00,48.11,48.25,48.02,48.23,137400.0,35.4296,35.5327,35.3633,35.5179,137400.0
2015-01-26 12:00:00,48.23,48.37,48.14,48.34,163500.0,35.5179,35.621,35.4517,35.5989,163500.0
2015-01-26 12:30:00,48.34,48.52,48.25,48.49,201200.0,35.5989,35.7315,35.5327,35.7094,201200.0
2015-01-26 13:00:00,48.49,48.5,48.26,48.26,122200.0,35.7094,35.7168,35.54,35.54,122200.0
2015-01-26 13:30:00,48.27,48.47,48.27,48.4,105200.0,35.5474,35.6947,35.5474,35.6431,105200.0
2015-01-26 14:00:00,48.4,48.42,48.24,48.28,114300.0,35.6431,35.6579,35.5253,35.5548,114300.0
2015-01-26 14:30:00,48.28,48.44,48.25,48.3,127400.0,35.5548,35.6726,35.5327,35.5695,127400.0
2015-01-26 15:00:00,48.29,48.3,48.15,48.21,153500.0,35.5621,35.5695,35.459,35.5032,153500.0
2015-01-26 15:30:00,48.2,48.32,48.17,48.29,461700.0,35.4958,35.5842,35.4738,35.5621,461700.0
2015-01-27 09:30:00,47.96,48.24,47.75,48.15,327200.0,35.3191,35.5253,35.1645,35.459,327200.0
2015-01-27 10:00:00,48.16,48.23,47.89,48.03,209600.0,35.4664,35.5179,35.2676,35.3707,209600.0
2015-01-27 10:30:00,48.03,48.04,47.81,47.95,238400.0,35.3707,35.378,35.2086,35.3117,238400.0
2015-01-27 11:00:00,47.94,48.12,47.88,48.06,121900.0,35.3044,35.4369,35.2602,35.3927,121900.0
2015-01-27 11:30:00,48.07,48.18,48.01,48.07,99500.0,35.4001,35.4811,35.3559,35.4001,99500.0
2015-01-27 12:00:00,48.06,48.31,48.02,48.3,93700.0,35.3927,35.5769,35.3633,35.5695,93700.0
2015-01-27 12:30:00,48.31,48.37,48.19,48.37,136600.0,35.5769,35.621,35.4885,35.621,136600.0
2015-01-27 13:00:00,48.37,48.42,48.2,48.34,93900.0,35.621,35.6579,35.4958,35.5989,93900.0
2015-01-27 13:30:00,48.34,48.4,48.24,48.38,209600.0,35.5989,35.6431,35.5253,35.6284,209600.0
2015-01-27 14:00:00,48.37,48.58,48.37,48.51,210100.0,35.621,35.7757,35.621,35.7241,210100.0
2015-01-27 14:30:00,48.5,48.65,48.47,48.48,224000.0,35.7168,35.8272,35.6947,35.702,224000.0
2015-01-27 15:00:00,48.47,48.54,48.34,48.34,289100.0,35.6947,35.7462,35.5989,35.5989,289100.0
2015-01-27 15:30:00,48.33,48.43,48.25,48.28,504500.0,35.5916,35.6652,35.5327,35.5548,504500.0
2015-01-28 09:30:00,48.3,48.6,48.27,48.33,199700.0,35.5695,35.7904,35.5474,35.5916,199700.0
2015-01-28 10:00:00,48.33,48.42,48.19,48.2,139600.0,35.5916,35.6579,35.4885,35.4958,139600.0
2015-01-28 10:30:00,48.2,48.28,47.86,47.91,150600.0,35.4958,35.5548,35.2455,35.2823,150600.0
2015-01-28 11:00:00,47.92,48.02,47.84,48.0,213200.0,35.2896,35.3633,35.2307,35.3486,213200.0
2015-01-28 11:30:00,48.0,48.21,47.96,48.09,106300.0,35.3486,35.5032,35.3191,35.4148,106300.0
2015-01-28 12:00:00,48.1,48.37,48.09,48.33,87300.0,35.4222,35.621,35.4148,35.5916,87300.0
2015-01-28 12:30:00,48.33,48.34,48.17,48.26,93000.0,35.5916,35.5989,35.4738,35.54,93000.0
2015-01-28 13:00:00,48.25,48.3,48.22,48.26,115800.0,35.5327,35.5695,35.5106,35.54,115800.0
2015-01-28 13:30:00,48.25,48.28,48.11,48.12,107400.0,35.5327,35.5548,35.4296,35.4369,107400.0
2015-01-28 14:00:00,48.14,48.41,48.09,48.13,247700.0,35.4517,35.6505,35.4148,35.4443,247700.0
2015-01-28 14:30:00,48.11,48.19,47.92,48.12,208600.0,35.4296,35.4885,35.2896,35.4369,208600.0
2015-01-28 15:00:00,48.12,48.2,47.76,47.8,267200.0,35.4369,35.4958,35.1718,35.2013,267200.0
2015-01-28 15:30:00,47.81,47.82,47.42,47.51,727700.0,35.2086,35.216,34.9214,34.9877,727700.0
2015-01-29 09:30:00,47.57,47.6,47.03,47.22,209800.0,35.0319,35.054,34.6342,34.7741,209800.0
2015-01-29 10:00:00,47.22,47.48,47.02,47.26,213900.0,34.7741,34.9656,34.6269,34.8036,213900.0
2015-01-29 10:30:00,47.27,47.27,46.89,47.09,137000.0,34.811,34.811,34.5311,34.6784,137000.0
2015-01-29 11:00:00,47.09,47.14,46.91,47.05,137200.0,34.6784,34.7152,34.5459,34.649,137200.0
2015-01-29 11:30:00,47.05,47.25,47.05,47.16,301200.0,34.649,34.7962,34.649,34.73,301200.0
2015-01-29 12:00:00,47.16,47.31,47.16,47.27,107700.0,34.73,34.8404,34.73,34.811,107700.0
2015-01-29 12:30:00,47.28,47.39,47.23,47.36,300700.0,34.8183,34.8993,34.7815,34.8772,300700.0
2015-01-29 13:00:00,47.36,47.59,47.33,47.54,383700.0,34.8772,35.0466,34.8552,35.0098,383700.0
2015-01-29 13:30:00,47.53,47.72,47.48,47.66,194800.0,35.0024,35.1424,34.9656,35.0982,194800.0
2015-01-29 14:00:00,47.65,47.76,47.52,47.75,164600.0,35.0908,35.1718,34.9951,35.1645,164600.0
2015-01-29 14:30:00,47.75,47.86,47.68,47.73,211100.0,35.1645,35.2455,35.1129,35.1497,211100.0
2015-01-29 15:00:00,47.74,47.95,47.73,47.91,230900.0,35.1571,35.3117,35.1497,35.2823,230900.0
2015-01-29 15:30:00,47.9,48.04,47.88,47.95,556700.0,35.2749,35.378,35.2602,35.3117,556700.0
2015-01-30 09:30:00,47.63,47.86,47.29,47.29,366200.0,35.0761,35.2455,34.8257,34.8257,366200.0
2015-01-30 10:00:00,47.28,47.34,46.93,46.96,183300.0,34.8183,34.8625,34.5606,34.5827,183300.0
2015-01-30 10:30:00,46.95,47.29,46.82,47.14,200700.0,34.5753,34.8257,34.4796,34.7152,200700.0
2015-01-30 11:00:00,47.15,47.24,46.93,47.21,237000.0,34.7226,34.7889,34.5606,34.7668,237000.0
2015-01-30 11:30:00,47.19,47.24,46.9,47.22,141800.0,34.7521,34.7889,34.5385,34.7741,141800.0
2015-01-30 12:00:00,47.22,47.33,47.16,47.27,110700.0,34.7741,34.8552,34.73,34.811,110700.0
2015-01-30 12:30:00,47.27,47.27,47.01,47.07,124500.0,34.811,34.811,34.6195,34.6637,124500.0
2015-01-30 13:00:00,47.07,47.15,46.9,46.94,210200.0,34.6637,34.7226,34.5385,34.5679,210200.0
2015-01-30 13:30:00,46.94,47.08,46.91,47.06,420100.0,34.5679,34.671,34.5459,34.6563,420100.0
2015-01-30 14:00:00,47.06,47.26,46.92,47.2,487000.0,34.6563,34.8036,34.5532,34.7594,487000.0
2015-01-30 14:30:00,47.2,47.22,46.87,46.89,279800.0,34.7594,34.7741,34.5164,34.5311,279800.0
2015-01-30 15:00:00,46.89,46.97,46.62,46.74,503800.0,34.5311,34.59,34.3323,34.4207,503800.0
2015-01-30 15:30:00,46.74,46.87,46.56,46.64,1036900.0,34.4207,34.5164,34.2881,34.347,1036900.0
2015-02-02 09:30:00,46.79,47.09,46.77,46.99,389200.0,34.4575,34.6784,34.4428,34.6048,389200.0
2015-02-02 10:00:00,47.0,47.26,46.72,47.23,705700.0,34.6121,34.8036,34.4059,34.7815,705700.0
2015-02-02 10:30:00,47.22,47.61,47.17,47.51,500000.0,34.7741,35.0614,34.7373,34.9877,500000.0
2015-02-02 11:00:00,47.51,47.81,47.41,47.73,598200.0,34.9877,35.2086,34.9141,35.1497,598200.0
2015-02-02 11:30:00,47.73,47.92,47.59,47.63,324200.0,35.1497,35.2896,35.0466,35.0761,324200.0
2015-02-02 12:00:00,47.64,47.82,47.54,47.62,228600.0,35.0834,35.216,35.0098,35.0687,228600.0
2015-02-02 12:30:00,47.62,47.86,47.55,47.63,268800.0,35.0687,35.2455,35.0172,35.0761,268800.0
2015-02-02 13:00:00,47.63,47.85,47.51,47.81,200600.0,35.0761,35.2381,34.9877,35.2086,200600.0
2015-02-02 13:30:00,47.8,48.0,47.7,47.7,465600.0,35.2013,35.3486,35.1276,35.1276,465600.0
2015-02-02 14:00:00,47.7,47.73,47.48,47.65,389700.0,35.1276,35.1497,34.9656,35.0908,389700.0
2015-02-02 14:30:00,47.65,47.66,47.4,47.46,294700.0,35.0908,35.0982,34.9067,34.9509,294700.0
2015-02-02 15:00:00,47.47,47.88,47.44,47.8,487400.0,34.9583,35.2602,34.9362,35.2013,487400.0
2015-02-02 15:30:00,47.81,48.2,47.77,48.18,961000.0,35.2086,35.4958,35.1792,35.4811,961000.0
2015-02-03 09:30:00,47.36,47.9,46.21,47.73,1302200.0,34.8772,35.2749,34.0304,35.1497,1302200.0
2015-02-03 10:00:00,47.72,47.95,47.28,47.95,549200.0,35.1424,35.3117,34.8183,35.3117,549200.0
2015-02-03 10:30:00,47.94,47.98,47.61,47.63,370500.0,35.3044,35.3338,35.0614,35.0761,370500.0
2015-02-03 11:00:00,47.63,47.78,47.34,47.5,439500.0,35.0761,35.1865,34.8625,34.9803,439500.0
2015-02-03 11:30:00,47.5,47.72,47.4,47.55,331200.0,34.9803,35.1424,34.9067,35.0172,331200.0
2015-02-03 12:00:00,47.53,47.69,47.44,47.63,211000.0,35.0024,35.1203,34.9362,35.0761,211000.0
2015-02-03 12:30:00,47.63,47.72,47.44,47.66,260200.0,35.0761,35.1424,34.9362,35.0982,260200.0
2015-02-03 13:00:00,47.66,47.98,47.56,47.89,278800.0,35.0982,35.3338,35.0245,35.2676,278800.0
2015-02-03 13:30:00,47.88,48.16,47.88,48.14,294500.0,35.2602,35.4664,35.2602,35.4517,294500.0
2015-02-03 14:00:00,48.14,48.37,48.07,48.2,294100.0,35.4517,35.621,35.4001,35.4958,294100.0
2015-02-03 14:30:00,48.21,48.34,48.0,48.32,331800.0,35.5032,35.5989,35.3486,35.5842,331800.0
2015-02-03 15:00:00,48.32,48.64,48.29,48.63,505500.0,35.5842,35.8199,35.5621,35.8125,505500.0
2015-02-03 15:30:00,48.63,48.9,48.51,48.74,1269700.0,35.8125,36.0113,35.7241,35.8935,1269700.0
2015-02-04 09:30:00,48.4,48.4,47.8,47.84,921100.0,35.6431,35.6431,35.2013,35.2307,921100.0
2015-02-04 10:00:00,47.85,48.02,47.49,47.59,841100.0,35.2381,35.3633,34.973,35.0466,841100.0
2015-02-04 10:30:00,47.59,47.61,47.02,47.04,992800.0,35.0466,35.0614,34.6269,34.6416,992800.0
2015-02-04 11:00:00,47.03,47.05,46.67,46.76,606300.0,34.6342,34.649,34.3691,34.4354,606300.0
2015-02-04 11:30:00,46.75,47.05,46.51,46.62,378100.0,34.428,34.649,34.2513,34.3323,378100.0
2015-02-04 12:00:00,46.62,46.75,46.4,46.41,388500.0,34.3323,34.428,34.1703,34.1776,388500.0
2015-02-04 12:30:00,46.4,46.45,46.08,46.35,430400.0,34.1703,34.2071,33.9346,34.1335,430400.0
2015-02-04 13:00:00,46.35,46.58,46.34,46.57,297900.0,34.1335,34.3028,34.1261,34.2955,297900.0
2015-02-04 13:30:00,46.57,46.57,46.18,46.23,271100.0,34.2955,34.2955,34.0083,34.0451,271100.0
2015-02-04 14:00:00,46.23,46.3,45.91,46.07,429600.0,34.0451,34.0966,33.8094,33.9273,429600.0
2015-02-04 14:30:00,46.08,46.23,45.88,46.12,431700.0,33.9346,34.0451,33.7873,33.9641,431700.0
2015-02-04 15:00:00,46.11,46.3,46.0,46.29,549800.0,33.9567,34.0966,33.8757,34.0893,549800.0
2015-02-04 15:30:00,46.29,46.35,45.87,46.15,1521100.0,34.0893,34.1335,33.78,33.9862,1521100.0
2015-02-05 09:30:00,46.55,47.31,46.55,47.0,656200.0,34.2807,34.8404,34.2807,34.6121,656200.0
2015-02-05 10:00:00,46.99,47.17,46.87,47.1,450500.0,34.6048,34.7373,34.5164,34.6858,450500.0
2015-02-05 10:30:00,47.09,47.54,47.07,47.5,315200.0,34.6784,35.0098,34.6637,34.9803,315200.0
2015-02-05 11:00:00,47.51,47.83,47.42,47.67,420100.0,34.9877,35.2234,34.9214,35.1055,420100.0
2015-02-05 11:30:00,47.67,47.76,47.6,47.65,330800.0,35.1055,35.1718,35.054,35.0908,330800.0
2015-02-05 12:00:00,47.65,47.82,47.31,47.78,708500.0,35.0908,35.216,34.8404,35.1865,708500.0
2015-02-05 12:30:00,47.78,48.01,47.74,47.84,478900.0,35.1865,35.3559,35.1571,35.2307,478900.0
2015-02-05 13:00:00,47.83,47.94,47.72,47.72,173200.0,35.2234,35.3044,35.1424,35.1424,173200.0
2015-02-05 13:30:00,47.72,48.04,47.69,48.03,362700.0,35.1424,35.378,35.1203,35.3707,362700.0
2015-02-05 14:00:00,48.03,48.13,47.89,48.12,438500.0,35.3707,35.4443,35.2676,35.4369,438500.0
2015-02-05 14:30:00,48.12,48.29,48.1,48.29,446500.0,35.4369,35.5621,35.4222,35.5621,446500.0
2015-02-05 15:00:00,48.29,48.45,48.05,48.45,631200.0,35.5621,35.68,35.3854,35.68,631200.0
2015-02-05 15:30:00,48.44,48.72,48.41,48.68,1695500.0,35.6726,35.8788,35.6505,35.8493,1695500.0
2015-02-06 09:30:00,48.7,48.81,48.09,48.23,334600.0,35.8641,35.9451,35.4148,35.5179,334600.0
2015-02-06 10:00:00,48.24,48.28,48.04,48.07,233900.0,35.5253,35.5548,35.378,35.4001,233900.0
2015-02-06 10:30:00,48.07,48.12,47.95,47.98,201100.0,35.4001,35.4369,35.3117,35.3338,201100.0
2015-02-06 11:00:00,47.97,47.98,47.8,47.9,188800.0,35.3265,35.3338,35.2013,35.2749,188800.0
2015-02-06 11:30:00,47.9,47.94,47.78,47.79,123200.0,35.2749,35.3044,35.1865,35.1939,123200.0
2015-02-06 12:00:00,47.78,48.01,47.75,48.0,185200.0,35.1865,35.3559,35.1645,35.3486,185200.0
2015-02-06 12:30:00,47.99,48.08,47.83,47.9,146300.0,35.3412,35.4075,35.2234,35.2749,146300.0
2015-02-06 13:00:00,47.9,47.92,47.65,47.72,194300.0,35.2749,35.2896,35.0908,35.1424,194300.0
2015-02-06 13:30:00,47.72,47.73,47.59,47.61,155800.0,35.1424,35.1497,35.0466,35.0614,155800.0
2015-02-06 14:00:00,47.62,47.65,47.48,47.58,187100.0,35.0687,35.0908,34.9656,35.0393,187100.0
2015-02-06 14:30:00,47.59,47.86,47.57,47.63,213200.0,35.0466,35.2455,35.0319,35.0761,213200.0
2015-02-06 15:00:00,47.64,47.67,47.47,47.48,315500.0,35.0834,35.1055,34.9583,34.9656,315500.0
2015-02-06 15:30:00,47.48,47.61,47.45,47.57,636000.0,34.9656,35.0614,34.9435,35.0319,636000.0
2015-02-09 09:30:00,47.42,47.76,47.41,47.67,210200.0,34.9214,35.1718,34.9141,35.1055,210200.0
2015-02-09 10:00:00,47.67,47.74,47.46,47.48,183600.0,35.1055,35.1571,34.9509,34.9656,183600.0
2015-02-09 10:30:00,47.47,47.55,47.27,47.27,250900.0,34.9583,35.0172,34.811,34.811,250900.0
2015-02-09 11:00:00,47.28,47.69,47.28,47.66,164600.0,34.8183,35.1203,34.8183,35.0982,164600.0
2015-02-09 11:30:00,47.65,47.67,47.48,47.53,150700.0,35.0908,35.1055,34.9656,35.0024,150700.0
2015-02-09 12:00:00,47.53,47.58,47.42,47.58,119000.0,35.0024,35.0393,34.9214,35.0393,119000.0
2015-02-09 12:30:00,47.59,47.63,47.49,47.54,143500.0,35.0466,35.0761,34.973,35.0098,143500.0
2015-02-09 13:00:00,47.53,47.67,47.52,47.55,92400.0,35.0024,35.1055,34.9951,35.0172,92400.0
2015-02-09 13:30:00,47.55,47.55,47.43,47.49,99800.0,35.0172,35.0172,34.9288,34.973,99800.0
2015-02-09 14:00:00,47.49,47.52,47.38,47.5,132700.0,34.973,34.9951,34.892,34.9803,132700.0
2015-02-09 14:30:00,47.5,47.53,47.42,47.42,151600.0,34.9803,35.0024,34.9214,34.9214,151600.0
2015-02-09 15:00:00,47.42,47.44,47.23,47.44,238800.0,34.9214,34.9362,34.7815,34.9362,238800.0
2015-02-09 15:30:00,47.43,47.5,47.3,47.38,593100.0,34.9288,34.9803,34.8331,34.892,593100.0
2015-02-10 09:30:00,47.91,47.91,47.39,47.61,296200.0,35.2823,35.2823,34.8993,35.0614,296200.0
2015-02-10 10:00:00,47.62,47.71,47.4,47.49,167300.0,35.0687,35.135,34.9067,34.973,167300.0
2015-02-10 10:30:00,47.48,47.48,47.27,47.33,273900.0,34.9656,34.9656,34.811,34.8552,273900.0
2015-02-10 11:00:00,47.33,47.46,47.21,47.38,211600.0,34.8552,34.9509,34.7668,34.892,211600.0
2015-02-10 11:30:00,47.38,47.44,47.3,47.44,143900.0,34.892,34.9362,34.8331,34.9362,143900.0
2015-02-10 12:00:00,47.44,47.61,47.4,47.44,231100.0,34.9362,35.0614,34.9067,34.9362,231100.0
2015-02-10 12:30:00,47.44,47.57,47.33,47.46,169200.0,34.9362,35.0319,34.8552,34.9509,169200.0
2015-02-10 13:00:00,47.47,47.62,47.4,47.42,132700.0,34.9583,35.0687,34.9067,34.9214,132700.0
2015-02-10 13:30:00,47.41,47.55,47.4,47.46,166200.0,34.9141,35.0172,34.9067,34.9509,166200.0
2015-02-10 14:00:00,47.46,47.63,47.45,47.58,172100.0,34.9509,35.0761,34.9435,35.0393,172100.0
2015-02-10 14:30:00,47.59,47.68,47.54,47.68,199200.0,35.0466,35.1129,35.0098,35.1129,199200.0
2015-02-10 15:00:00,47.67,47.7,47.6,47.67,258900.0,35.1055,35.1276,35.054,35.1055,258900.0
2015-02-10 15:30:00,47.67,47.7,47.55,47.57,583000.0,35.1055,35.1276,35.0172,35.0319,583000.0
2015-02-11 09:30:00,47.23,47.46,47.09,47.15,284900.0,34.7815,34.9509,34.6784,34.7226,284900.0
2015-02-11 10:00:00,47.13,47.15,46.84,46.85,278200.0,34.7079,34.7226,34.4943,34.5017,278200.0
2015-02-11 10:30:00,46.84,46.85,46.52,46.73,509300.0,34.4943,34.5017,34.2586,34.4133,509300.0
2015-02-11 11:00:00,46.74,46.88,46.64,46.71,220600.0,34.4207,34.5238,34.347,34.3986,220600.0
2015-02-11 11:30:00,46.7,46.78,46.62,46.73,200500.0,34.3912,34.4501,34.3323,34.4133,200500.0
2015-02-11 12:00:00,46.73,46.78,46.67,46.75,114700.0,34.4133,34.4501,34.3691,34.428,114700.0
2015-02-11 12:30:00,46.75,46.76,46.53,46.55,170100.0,34.428,34.4354,34.266,34.2807,170100.0
2015-02-11 13:00:00,46.55,46.56,46.37,46.4,202300.0,34.2807,34.2881,34.1482,34.1703,202300.0
2015-02-11 13:30:00,46.4,46.71,46.4,46.64,156200.0,34.1703,34.3986,34.1703,34.347,156200.0
2015-02-11 14:00:00,46.66,46.75,46.61,46.71,124300.0,34.3617,34.428,34.3249,34.3986,124300.0
2015-02-11 14:30:00,46.72,46.81,46.67,46.76,178000.0,34.4059,34.4722,34.3691,34.4354,178000.0
2015-02-11 15:00:00,46.77,47.04,46.76,46.97,270700.0,34.4428,34.6416,34.4354,34.59,270700.0
2015-02-11 15:30:00,46.98,47.02,46.8,46.92,545400.0,34.5974,34.6269,34.4648,34.5532,545400.0
2015-02-12 09:30:00,46.8,47.11,46.75,46.97,269000.0,34.6683,34.8979,34.6312,34.7942,269000.0
2015-02-12 10:00:00,46.97,47.04,46.85,46.87,329200.0,34.7942,34.846,34.7053,34.7201,329200.0
2015-02-12 10:30:00,46.86,47.04,46.85,46.95,212700.0,34.7127,34.846,34.7053,34.7794,212700.0
2015-02-12 11:00:00,46.96,47.31,46.96,47.24,345200.0,34.7868,35.0461,34.7868,34.9942,345200.0
2015-02-12 11:30:00,47.23,47.32,47.17,47.26,228200.0,34.9868,35.0535,34.9423,35.009,228200.0
2015-02-12 12:00:00,47.26,47.31,47.2,47.2,189700.0,35.009,35.0461,34.9646,34.9646,189700.0
2015-02-12 12:30:00,47.2,47.23,47.07,47.11,203200.0,34.9646,34.9868,34.8683,34.8979,203200.0
2015-02-12 13:00:00,47.1,47.31,47.06,47.3,229900.0,34.8905,35.0461,34.8609,35.0386,229900.0
2015-02-12 13:30:00,47.31,47.44,47.29,47.42,282400.0,35.0461,35.1424,35.0312,35.1275,282400.0
2015-02-12 14:00:00,47.41,47.62,47.37,47.49,390000.0,35.1201,35.2757,35.0905,35.1794,390000.0
2015-02-12 14:30:00,47.48,47.5,47.31,47.39,535000.0,35.172,35.1868,35.0461,35.1053,535000.0
2015-02-12 15:00:00,47.4,47.47,47.32,47.37,329100.0,35.1127,35.1646,35.0535,35.0905,329100.0
2015-02-12 15:30:00,47.37,47.45,47.3,47.43,672200.0,35.0905,35.1498,35.0386,35.135,672200.0
2015-02-13 09:30:00,47.3,47.68,47.3,47.56,210300.0,35.0386,35.3201,35.0386,35.2313,210300.0
2015-02-13 10:00:00,47.56,47.86,47.45,47.83,350100.0,35.2313,35.4535,35.1498,35.4313,350100.0
2015-02-13 10:30:00,47.83,47.99,47.75,47.9,313300.0,35.4313,35.5498,35.372,35.4831,313300.0
2015-02-13 11:00:00,47.9,48.03,47.85,47.85,199000.0,35.4831,35.5794,35.4461,35.4461,199000.0
2015-02-13 11:30:00,47.86,47.98,47.78,47.91,165300.0,35.4535,35.5424,35.3942,35.4905,165300.0
2015-02-13 12:00:00,47.91,47.97,47.78,47.79,113300.0,35.4905,35.535,35.3942,35.4016,113300.0
2015-02-13 12:30:00,47.78,47.9,47.76,47.84,138000.0,35.3942,35.4831,35.3794,35.4387,138000.0
2015-02-13 13:00:00,47.84,47.97,47.75,47.88,163100.0,35.4387,35.535,35.372,35.4683,163100.0
2015-02-13 13:30:00,47.87,48.11,47.82,48.07,204500.0,35.4609,35.6387,35.4239,35.609,204500.0
2015-02-13 14:00:00,48.06,48.24,48.05,48.12,203300.0,35.6016,35.735,35.5942,35.6461,203300.0
2015-02-13 14:30:00,48.12,48.16,48.02,48.14,303400.0,35.6461,35.6757,35.572,35.6609,303400.0
2015-02-13 15:00:00,48.13,48.24,48.09,48.18,333900.0,35.6535,35.735,35.6239,35.6905,333900.0
2015-02-13 15:30:00,48.19,48.2,48.03,48.08,707300.0,35.6979,35.7053,35.5794,35.6165,707300.0
2015-02-17 09:30:00,48.14,48.17,47.61,47.69,335100.0,35.6609,35.6831,35.2683,35.3276,335100.0
2015-02-17 10:00:00,47.69,47.7,47.46,47.47,263000.0,35.3276,35.335,35.1572,35.1646,263000.0
2015-02-17 10:30:00,47.46,47.57,47.42,47.53,265000.0,35.1572,35.2387,35.1275,35.209,265000.0
2015-02-17 11:00:00,47.52,47.69,47.46,47.62,198100.0,35.2016,35.3276,35.1572,35.2757,198100.0
2015-02-17 11:30:00,47.62,47.63,47.5,47.55,189900.0,35.2757,35.2831,35.1868,35.2238,189900.0
2015-02-17 12:00:00,47.55,47.69,47.54,47.69,203800.0,35.2238,35.3276,35.2164,35.3276,203800.0
2015-02-17 12:30:00,47.69,47.78,47.65,47.76,135900.0,35.3276,35.3942,35.2979,35.3794,135900.0
2015-02-17 13:00:00,47.76,47.9,47.69,47.86,135800.0,35.3794,35.4831,35.3276,35.4535,135800.0
2015-02-17 13:30:00,47.87,47.87,47.71,47.71,144700.0,35.4609,35.4609,35.3424,35.3424,144700.0
2015-02-17 14:00:00,47.72,47.77,47.67,47.73,156900.0,35.3498,35.3868,35.3127,35.3572,156900.0
2015-02-17 14:30:00,47.72,47.84,47.71,47.79,218600.0,35.3498,35.4387,35.3424,35.4016,218600.0
2015-02-17 15:00:00,47.79,47.84,47.74,47.74,214000.0,35.4016,35.4387,35.3646,35.3646,214000.0
2015-02-17 15:30:00,47.74,47.76,47.63,47.76,621800.0,35.3646,35.3794,35.2831,35.3794,621800.0
2015-02-18 09:30:00,47.67,48.1,47.63,47.88,162800.0,35.3127,35.6313,35.2831,35.4683,162800.0
2015-02-18 10:00:00,47.87,47.92,47.76,47.79,77500.0,35.4609,35.4979,35.3794,35.4016,77500.0
2015-02-18 10:30:00,47.77,47.89,47.76,47.83,139500.0,35.3868,35.4757,35.3794,35.4313,139500.0
2015-02-18 11:00:00,47.84,47.88,47.76,47.84,118600.0,35.4387,35.4683,35.3794,35.4387,118600.0
2015-02-18 11:30:00,47.84,47.93,47.74,47.74,149000.0,35.4387,35.5053,35.3646,35.3646,149000.0
2015-02-18 12:00:00,47.75,47.84,47.73,47.8,160900.0,35.372,35.4387,35.3572,35.409,160900.0
2015-02-18 12:30:00,47.8,47.82,47.65,47.72,145700.0,35.409,35.4239,35.2979,35.3498,145700.0
2015-02-18 13:00:00,47.71,47.76,47.65,47.67,104300.0,35.3424,35.3794,35.2979,35.3127,104300.0
2015-02-18 13:30:00,47.67,47.75,47.64,47.66,68900.0,35.3127,35.372,35.2905,35.3053,68900.0
2015-02-18 14:00:00,47.67,47.88,47.62,47.63,214800.0,35.3127,35.4683,35.2757,35.2831,214800.0
2015-02-18 14:30:00,47.62,47.69,47.53,47.58,125400.0,35.2757,35.3276,35.209,35.2461,125400.0
2015-02-18 15:00:00,47.58,47.77,47.56,47.71,238000.0,35.2461,35.3868,35.2313,35.3424,238000.0
2015-02-18 15:30:00,47.71,47.75,47.66,47.73,470800.0,35.3424,35.372,35.3053,35.3572,470800.0
2015-02-19 09:30:00,47.5,47.78,47.41,47.52,153100.0,35.1868,35.3942,35.1201,35.2016,153100.0
2015-02-19 10:00:00,47.54,47.91,47.51,47.9,138100.0,35.2164,35.4905,35.1942,35.4831,138100.0
2015-02-19 10:30:00,47.91,47.98,47.86,47.94,135100.0,35.4905,35.5424,35.4535,35.5127,135100.0
2015-02-19 11:00:00,47.94,48.07,47.92,48.03,128100.0,35.5127,35.609,35.4979,35.5794,128100.0
2015-02-19 11:30:00,48.04,48.09,47.96,48.0,132500.0,35.5868,35.6239,35.5276,35.5572,132500.0
2015-02-19 12:00:00,48.01,48.1,47.93,47.93,139700.0,35.5646,35.6313,35.5053,35.5053,139700.0
2015-02-19 12:30:00,47.93,47.94,47.75,47.9,120600.0,35.5053,35.5127,35.372,35.4831,120600.0
2015-02-19 13:00:00,47.9,47.9,47.79,47.89,89100.0,35.4831,35.4831,35.4016,35.4757,89100.0
2015-02-19 13:30:00,47.9,48.05,47.78,48.04,101300.0,35.4831,35.5942,35.3942,35.5868,101300.0
2015-02-19 14:00:00,48.04,48.09,47.97,48.0,146300.0,35.5868,35.6239,35.535,35.5572,146300.0
2015-02-19 14:30:00,47.99,48.04,47.96,48.01,145600.0,35.5498,35.5868,35.5276,35.5646,145600.0
2015-02-19 15:00:00,48.0,48.0,47.84,47.85,228300.0,35.5572,35.5572,35.4387,35.4461,228300.0
2015-02-19 15:30:00,47.86,47.88,47.7,47.77,394300.0,35.4535,35.4683,35.335,35.3868,394300.0
2015-02-20 09:30:00,47.72,47.77,47.02,47.1,328800.0,35.3498,35.3868,34.8312,34.8905,328800.0
2015-02-20 10:00:00,47.1,47.23,47.09,47.17,161600.0,34.8905,34.9868,34.8831,34.9423,161600.0
2015-02-20 10:30:00,47.17,47.54,47.16,47.51,126600.0,34.9423,35.2164,34.9349,35.1942,126600.0
2015-02-20 11:00:00,47.52,47.6,47.48,47.56,111000.0,35.2016,35.2609,35.172,35.2313,111000.0
2015-02-20 11:30:00,47.56,47.61,47.46,47.53,126000.0,35.2313,35.2683,35.1572,35.209,126000.0
2015-02-20 12:00:00,47.53,47.61,47.5,47.6,113000.0,35.209,35.2683,35.1868,35.2609,113000.0
2015-02-20 12:30:00,47.6,47.74,47.55,47.7,123300.0,35.2609,35.3646,35.2238,35.335,123300.0
2015-02-20 13:00:00,47.69,47.85,47.68,47.8,85400.0,35.3276,35.4461,35.3201,35.409,85400.0
2015-02-20 13:30:00,47.8,47.97,47.8,47.94,103900.0,35.409,35.535,35.409,35.5127,103900.0
2015-02-20 14:00:00,47.94,48.06,47.93,48.02,138600.0,35.5127,35.6016,35.5053,35.572,138600.0
2015-02-20 14:30:00,48.01,48.09,47.96,48.08,155800.0,35.5646,35.6239,35.5276,35.6165,155800.0
2015-02-20 15:00:00,48.07,48.2,48.07,48.13,200800.0,35.609,35.7053,35.609,35.6535,200800.0
2015-02-20 15:30:00,48.14,48.2,48.07,48.13,398000.0,35.6609,35.7053,35.609,35.6535,398000.0
2015-02-23 09:30:00,48.25,48.35,48.04,48.16,120900.0,35.7424,35.8165,35.5868,35.6757,120900.0
2015-02-23 10:00:00,48.15,48.15,47.98,48.11,131800.0,35.6683,35.6683,35.5424,35.6387,131800.0
2015-02-23 10:30:00,48.1,48.11,48.0,48.05,127900.0,35.6313,35.6387,35.5572,35.5942,127900.0
2015-02-23 11:00:00,48.05,48.11,47.99,48.06,114700.0,35.5942,35.6387,35.5498,35.6016,114700.0
2015-02-23 11:30:00,48.06,48.1,48.02,48.08,96900.0,35.6016,35.6313,35.572,35.6165,96900.0
2015-02-23 12:00:00,48.09,48.11,47.95,47.96,74600.0,35.6239,35.6387,35.5202,35.5276,74600.0
2015-02-23 12:30:00,47.97,48.04,47.95,48.0,91100.0,35.535,35.5868,35.5202,35.5572,91100.0
2015-02-23 13:00:00,48.0,48.1,47.96,48.08,73700.0,35.5572,35.6313,35.5276,35.6165,73700.0
2015-02-23 13:30:00,48.07,48.21,48.07,48.2,116600.0,35.609,35.7128,35.609,35.7053,116600.0
2015-02-23 14:00:00,48.2,48.29,48.18,48.26,165400.0,35.7053,35.772,35.6905,35.7498,165400.0
2015-02-23 14:30:00,48.25,48.25,48.17,48.22,128800.0,35.7424,35.7424,35.6831,35.7202,128800.0
2015-02-23 15:00:00,48.22,48.23,48.11,48.22,150100.0,35.7202,35.7276,35.6387,35.7202,150100.0
2015-02-23 15:30:00,48.21,48.27,48.2,48.27,276900.0,35.7128,35.7572,35.7053,35.7572,276900.0
2015-02-24 09:30:00,48.21,48.26,48.01,48.07,176600.0,35.7128,35.7498,35.5646,35.609,176600.0
2015-02-24 10:00:00,48.08,48.36,47.99,48.33,236000.0,35.6165,35.8239,35.5498,35.8016,236000.0
2015-02-24 10:30:00,48.33,48.55,48.33,48.52,204300.0,35.8016,35.9646,35.8016,35.9424,204300.0
2015-02-24 11:00:00,48.52,48.79,48.5,48.79,199300.0,35.9424,36.1424,35.9276,36.1424,199300.0
2015-02-24 11:30:00,48.78,48.8,48.69,48.7,137200.0,36.135,36.1498,36.0683,36.0757,137200.0
2015-02-24 12:00:00,48.7,48.72,48.54,48.55,95800.0,36.0757,36.0905,35.9572,35.9646,95800.0
2015-02-24 12:30:00,48.55,48.64,48.43,48.59,100700.0,35.9646,36.0313,35.8757,35.9942,100700.0
2015-02-24 13:00:00,48.59,48.68,48.58,48.59,96700.0,35.9942,36.0609,35.9868,35.9942,96700.0
2015-02-24 13:30:00,48.59,48.71,48.56,48.66,91600.0,35.9942,36.0831,35.972,36.0461,91600.0
2015-02-24 14:00:00,48.67,48.68,48.54,48.6,118600.0,36.0535,36.0609,35.9572,36.0017,118600.0
2015-02-24 14:30:00,48.6,48.64,48.53,48.6,154200.0,36.0017,36.0313,35.9498,36.0017,154200.0
2015-02-24 15:00:00,48.61,48.71,48.57,48.71,133700.0,36.0091,36.0831,35.9794,36.0831,133700.0
2015-02-24 15:30:00,48.71,48.73,48.58,48.64,270200.0,36.0831,36.098,35.9868,36.0313,270200.0
2015-02-25 09:30:00,48.59,48.79,48.55,48.65,295400.0,35.9942,36.1424,35.9646,36.0387,295400.0
2015-02-25 10:00:00,48.65,48.71,48.48,48.5,228900.0,36.0387,36.0831,35.9128,35.9276,228900.0
2015-02-25 10:30:00,48.51,48.53,48.3,48.33,138800.0,35.935,35.9498,35.7794,35.8016,138800.0
2015-02-25 11:00:00,48.33,48.36,48.14,48.15,227400.0,35.8016,35.8239,35.6609,35.6683,227400.0
2015-02-25 11:30:00,48.15,48.17,48.03,48.12,175000.0,35.6683,35.6831,35.5794,35.6461,175000.0
2015-02-25 12:00:00,48.11,48.12,47.96,47.96,105400.0,35.6387,35.6461,35.5276,35.5276,105400.0
2015-02-25 12:30:00,47.96,48.13,47.96,48.03,187500.0,35.5276,35.6535,35.5276,35.5794,187500.0
2015-02-25 13:00:00,48.03,48.26,48.03,48.26,96700.0,35.5794,35.7498,35.5794,35.7498,96700.0
2015-02-25 13:30:00,48.26,48.34,48.13,48.16,171400.0,35.7498,35.8091,35.6535,35.6757,171400.0
2015-02-25 14:00:00,48.16,48.2,48.03,48.05,180700.0,35.6757,35.7053,35.5794,35.5942,180700.0
2015-02-25 14:30:00,48.04,48.1,47.96,48.02,290600.0,35.5868,35.6313,35.5276,35.572,290600.0
2015-02-25 15:00:00,48.03,48.04,47.92,47.99,185800.0,35.5794,35.5868,35.4979,35.5498,185800.0
2015-02-25 15:30:00,47.99,48.12,47.99,48.1,327400.0,35.5498,35.6461,35.5498,35.6313,327400.0
2015-02-26 09:30:00,48.28,48.29,47.95,48.23,234100.0,35.7646,35.772,35.5202,35.7276,234100.0
2015-02-26 10:00:00,48.23,48.24,47.9,48.01,169700.0,35.7276,35.735,35.4831,35.5646,169700.0
2015-02-26 10:30:00,48.0,48.07,47.92,48.04,80100.0,35.5572,35.609,35.4979,35.5868,80100.0
2015-02-26 11:00:00,48.03,48.14,47.95,47.99,112500.0,35.5794,35.6609,35.5202,35.5498,112500.0
2015-02-26 11:30:00,47.98,48.02,47.86,47.87,83400.0,35.5424,35.572,35.4535,35.4609,83400.0
2015-02-26 12:00:00,47.88,47.89,47.7,47.7,121600.0,35.4683,35.4757,35.335,35.335,121600.0
2015-02-26 12:30:00,47.7,47.87,47.69,47.79,109600.0,35.335,35.4609,35.3276,35.4016,109600.0
2015-02-26 13:00:00,47.79,47.8,47.6,47.64,108800.0,35.4016,35.409,35.2609,35.2905,108800.0
2015-02-26 13:30:00,47.64,47.71,47.52,47.58,198300.0,35.2905,35.3424,35.2016,35.2461,198300.0
2015-02-26 14:00:00,47.59,47.72,47.47,47.53,162600.0,35.2535,35.3498,35.1646,35.209,162600.0
2015-02-26 14:30:00,47.52,47.58,47.43,47.47,158300.0,35.2016,35.2461,35.135,35.1646,158300.0
2015-02-26 15:00:00,47.47,47.51,47.4,47.46,411800.0,35.1646,35.1942,35.1127,35.1572,411800.0
2015-02-26 15:30:00,47.47,47.59,47.42,47.55,412200.0,35.1646,35.2535,35.1275,35.2238,412200.0
2015-02-27 09:30:00,47.49,47.87,47.49,47.65,154700.0,35.1794,35.4609,35.1794,35.2979,154700.0
2015-02-27 10:00:00,47.66,47.79,47.56,47.57,166500.0,35.3053,35.4016,35.2313,35.2387,166500.0
2015-02-27 10:30:00,47.56,47.81,47.55,47.76,227500.0,35.2313,35.4164,35.2238,35.3794,227500.0
2015-02-27 11:00:00,47.76,47.8,47.67,47.7,158400.0,35.3794,35.409,35.3127,35.335,158400.0
2015-02-27 11:30:00,47.71,47.86,47.71,47.85,112900.0,35.3424,35.4535,35.3424,35.4461,112900.0
2015-02-27 12:00:00,47.85,47.87,47.8,47.84,71600.0,35.4461,35.4609,35.409,35.4387,71600.0
2015-02-27 12:30:00,47.85,47.96,47.83,47.91,71700.0,35.4461,35.5276,35.4313,35.4905,71700.0
2015-02-27 13:00:00,47.91,47.93,47.77,47.81,106300.0,35.4905,35.5053,35.3868,35.4164,106300.0
2015-02-27 13:30:00,47.82,48.0,47.81,47.93,87400.0,35.4239,35.5572,35.4164,35.5053,87400.0
2015-02-27 14:00:00,47.94,48.13,47.94,48.13,179600.0,35.5127,35.6535,35.5127,35.6535,179600.0
2015-02-27 14:30:00,48.13,48.13,47.88,47.92,143500.0,35.6535,35.6535,35.4683,35.4979,143500.0
2015-02-27 15:00:00,47.92,47.95,47.86,47.93,201400.0,35.4979,35.5202,35.4535,35.5053,201400.0
2015-02-27 15:30:00,47.92,47.95,47.8,47.87,505200.0,35.4979,35.5202,35.409,35.4609,505200.0
2015-03-02 09:30:00,47.82,47.87,47.3,47.4,187200.0,35.4239,35.4609,35.0386,35.1127,187200.0
2015-03-02 10:00:00,47.39,47.45,47.22,47.38,185100.0,35.1053,35.1498,34.9794,35.0979,185100.0
2015-03-02 10:30:00,47.39,47.39,47.25,47.32,150200.0,35.1053,35.1053,35.0016,35.0535,150200.0
2015-03-02 11:00:00,47.32,47.34,47.22,47.26,130200.0,35.0535,35.0683,34.9794,35.009,130200.0
2015-03-02 11:30:00,47.26,47.32,47.05,47.18,270300.0,35.009,35.0535,34.8535,34.9498,270300.0
2015-03-02 12:00:00,47.18,47.19,47.02,47.07,107900.0,34.9498,34.9572,34.8312,34.8683,107900.0
2015-03-02 12:30:00,47.06,47.14,47.03,47.06,107700.0,34.8609,34.9201,34.8386,34.8609,107700.0
2015-03-02 13:00:00,47.06,47.23,47.06,47.22,127800.0,34.8609,34.9868,34.8609,34.9794,127800.0
2015-03-02 13:30:00,47.23,47.46,47.23,47.46,195400.0,34.9868,35.1572,34.9868,35.1572,195400.0
2015-03-02 14:00:00,47.46,47.64,47.45,47.59,300500.0,35.1572,35.2905,35.1498,35.2535,300500.0
2015-03-02 14:30:00,47.59,47.78,47.59,47.74,236700.0,35.2535,35.3942,35.2535,35.3646,236700.0
2015-03-02 15:00:00,47.75,47.85,47.73,47.83,311900.0,35.372,35.4461,35.3572,35.4313,311900.0
2015-03-02 15:30:00,47.82,47.89,47.8,47.85,556300.0,35.4239,35.4757,35.409,35.4461,556300.0
2015-03-03 09:30:00,47.52,47.7,47.23,47.3,386700.0,35.2016,35.335,34.9868,35.0386,386700.0
2015-03-03 10:00:00,47.29,47.39,47.07,47.2,188000.0,35.0312,35.1053,34.8683,34.9646,188000.0
2015-03-03 10:30:00,47.2,47.32,47.02,47.29,239200.0,34.9646,35.0535,34.8312,35.0312,239200.0
2015-03-03 11:00:00,47.29,47.34,47.08,47.25,231400.0,35.0312,35.0683,34.8757,35.0016,231400.0
2015-03-03 11:30:00,47.24,47.26,47.05,47.2,100100.0,34.9942,35.009,34.8535,34.9646,100100.0
2015-03-03 12:00:00,47.19,47.24,47.15,47.17,115400.0,34.9572,34.9942,34.9275,34.9423,115400.0
2015-03-03 12:30:00,47.17,47.35,47.15,47.33,87700.0,34.9423,35.0757,34.9275,35.0609,87700.0
2015-03-03 13:00:00,47.34,47.5,47.33,47.5,88900.0,35.0683,35.1868,35.0609,35.1868,88900.0
2015-03-03 13:30:00,47.49,47.5,47.37,47.37,157600.0,35.1794,35.1868,35.0905,35.0905,157600.0
2015-03-03 14:00:00,47.38,47.48,47.37,47.44,122200.0,35.0979,35.172,35.0905,35.1424,122200.0
2015-03-03 14:30:00,47.45,47.46,47.3,47.4,119500.0,35.1498,35.1572,35.0386,35.1127,119500.0
2015-03-03 15:00:00,47.41,47.51,47.38,47.5,230600.0,35.1201,35.1942,35.0979,35.1868,230600.0
2015-03-03 15:30:00,47.51,47.55,47.44,47.51,419200.0,35.1942,35.2238,35.1424,35.1942,419200.0
2015-03-04 09:30:00,47.37,47.43,46.8,46.86,206000.0,35.0905,35.135,34.6683,34.7127,206000.0
2015-03-04 10:00:00,46.86,47.05,46.73,46.98,230300.0,34.7127,34.8535,34.6164,34.8016,230300.0
2015-03-04 10:30:00,46.98,47.02,46.85,46.95,147800.0,34.8016,34.8312,34.7053,34.7794,147800.0
2015-03-04 11:00:00,46.95,47.05,46.91,47.0,125500.0,34.7794,34.8535,34.7497,34.8164,125500.0
2015-03-04 11:30:00,47.01,47.12,47.0,47.1,121800.0,34.8238,34.9053,34.8164,34.8905,121800.0
2015-03-04 12:00:00,47.11,47.25,47.1,47.18,106100.0,34.8979,35.0016,34.8905,34.9498,106100.0
2015-03-04 12:30:00,47.17,47.22,47.07,47.12,108300.0,34.9423,34.9794,34.8683,34.9053,108300.0
2015-03-04 13:00:00,47.12,47.13,47.02,47.07,70800.0,34.9053,34.9127,34.8312,34.8683,70800.0
2015-03-04 13:30:00,47.08,47.11,46.9,46.95,96000.0,34.8757,34.8979,34.7423,34.7794,96000.0
2015-03-04 14:00:00,46.96,47.01,46.9,46.96,156000.0,34.7868,34.8238,34.7423,34.7868,156000.0
2015-03-04 14:30:00,46.96,47.07,46.94,47.07,114400.0,34.7868,34.8683,34.772,34.8683,114400.0
2015-03-04 15:00:00,47.07,47.18,47.04,47.13,278000.0,34.8683,34.9498,34.846,34.9127,278000.0
2015-03-04 15:30:00,47.14,47.18,47.07,47.09,380600.0,34.9201,34.9498,34.8683,34.8831,380600.0
2015-03-05 09:30:00,47.3,47.35,46.63,46.77,225900.0,35.0386,35.0757,34.5423,34.646,225900.0
2015-03-05 10:00:00,46.78,47.12,46.77,47.07,250400.0,34.6534,34.9053,34.646,34.8683,250400.0
2015-03-05 10:30:00,47.06,47.31,47.03,47.23,122400.0,34.8609,35.0461,34.8386,34.9868,122400.0
2015-03-05 11:00:00,47.23,47.23,47.06,47.12,130100.0,34.9868,34.9868,34.8609,34.9053,130100.0
2015-03-05 11:30:00,47.12,47.26,47.1,47.21,113700.0,34.9053,35.009,34.8905,34.972,113700.0
2015-03-05 12:00:00,47.2,47.2,46.99,47.09,251300.0,34.9646,34.9646,34.809,34.8831,251300.0
2015-03-05 12:30:00,47.1,47.19,46.93,46.99,176500.0,34.8905,34.9572,34.7646,34.809,176500.0
2015-03-05 13:00:00,46.98,47.0,46.84,46.94,192500.0,34.8016,34.8164,34.6979,34.772,192500.0
2015-03-05 13:30:00,46.94,46.99,46.78,46.96,159200.0,34.772,34.809,34.6534,34.7868,159200.0
2015-03-05 14:00:00,46.96,47.01,46.79,46.93,174800.0,34.7868,34.8238,34.6609,34.7646,174800.0
2015-03-05 14:30:00,46.93,47.2,46.93,47.15,189600.0,34.7646,34.9646,34.7646,34.9275,189600.0
2015-03-05 15:00:00,47.16,47.28,47.08,47.27,265300.0,34.9349,35.0238,34.8757,35.0164,265300.0
2015-03-05 15:30:00,47.26,47.54,47.19,47.46,1246700.0,35.009,35.2164,34.9572,35.1572,1246700.0
2015-03-06 09:30:00,47.0,47.23,46.79,46.85,255900.0,34.8164,34.9868,34.6609,34.7053,255900.0
2015-03-06 10:00:00,46.84,46.95,46.66,46.79,227500.0,34.6979,34.7794,34.5646,34.6609,227500.0
2015-03-06 10:30:00,46.76,46.78,46.6,46.7,173300.0,34.6386,34.6534,34.5201,34.5942,173300.0
2015-03-06 11:00:00,46.69,46.69,46.4,46.51,240500.0,34.5868,34.5868,34.372,34.4534,240500.0
2015-03-06 11:30:00,46.48,46.53,46.34,46.42,165400.0,34.4312,34.4683,34.3275,34.3868,165400.0
2015-03-06 12:00:00,46.41,46.41,46.23,46.28,154400.0,34.3794,34.3794,34.246,34.2831,154400.0
2015-03-06 12:30:00,46.28,46.4,46.19,46.26,147800.0,34.2831,34.372,34.2164,34.2682,147800.0
2015-03-06 13:00:00,46.27,46.3,46.1,46.22,163900.0,34.2757,34.2979,34.1497,34.2386,163900.0
2015-03-06 13:30:00,46.22,46.24,46.09,46.22,181900.0,34.2386,34.2534,34.1423,34.2386,181900.0
2015-03-06 14:00:00,46.22,46.37,46.19,46.21,196100.0,34.2386,34.3497,34.2164,34.2312,196100.0
2015-03-06 14:30:00,46.21,46.27,46.09,46.18,163200.0,34.2312,34.2757,34.1423,34.209,163200.0
2015-03-06 15:00:00,46.18,46.32,46.16,46.18,268100.0,34.209,34.3127,34.1942,34.209,268100.0
2015-03-06 15:30:00,46.18,46.28,46.12,46.24,856200.0,34.209,34.2831,34.1645,34.2534,856200.0
2015-03-09 09:30:00,46.21,46.27,45.76,45.83,253700.0,34.2312,34.2757,33.8979,33.9497,253700.0
2015-03-09 10:00:00,45.82,46.25,45.82,46.13,135300.0,33.9423,34.2608,33.9423,34.1719,135300.0
2015-03-09 10:30:00,46.14,46.32,46.11,46.24,154700.0,34.1794,34.3127,34.1571,34.2534,154700.0
2015-03-09 11:00:00,46.25,46.31,46.18,46.27,130900.0,34.2608,34.3053,34.209,34.2757,130900.0
2015-03-09 11:30:00,46.27,46.42,46.26,46.39,152600.0,34.2757,34.3868,34.2682,34.3645,152600.0
2015-03-09 12:00:00,46.39,46.44,46.31,46.35,120200.0,34.3645,34.4016,34.3053,34.3349,120200.0
2015-03-09 12:30:00,46.33,46.49,46.33,46.47,99500.0,34.3201,34.4386,34.3201,34.4238,99500.0
2015-03-09 13:00:00,46.48,46.5,46.39,46.43,77700.0,34.4312,34.446,34.3645,34.3942,77700.0
2015-03-09 13:30:00,46.43,46.5,46.36,46.4,103500.0,34.3942,34.446,34.3423,34.372,103500.0
2015-03-09 14:00:00,46.4,46.45,46.34,46.39,94200.0,34.372,34.409,34.3275,34.3645,94200.0
2015-03-09 14:30:00,46.39,46.57,46.35,46.57,124400.0,34.3645,34.4979,34.3349,34.4979,124400.0
2015-03-09 15:00:00,46.56,46.6,46.48,46.49,185000.0,34.4905,34.5201,34.4312,34.4386,185000.0
2015-03-09 15:30:00,46.48,46.54,46.39,46.41,403500.0,34.4312,34.4757,34.3645,34.3794,403500.0
2015-03-10 09:30:00,45.92,46.21,45.75,45.94,294000.0,34.0164,34.2312,33.8904,34.0312,294000.0
2015-03-10 10:00:00,45.94,45.94,45.7,45.75,191000.0,34.0312,34.0312,33.8534,33.8904,191000.0
2015-03-10 10:30:00,45.75,45.98,45.71,45.87,167200.0,33.8904,34.0608,33.8608,33.9793,167200.0
2015-03-10 11:00:00,45.88,45.93,45.77,45.81,160000.0,33.9867,34.0238,33.9053,33.9349,160000.0
2015-03-10 11:30:00,45.81,45.82,45.55,45.55,138300.0,33.9349,33.9423,33.7423,33.7423,138300.0
2015-03-10 12:00:00,45.55,45.68,45.5,45.61,127600.0,33.7423,33.8386,33.7053,33.7867,127600.0
2015-03-10 12:30:00,45.6,45.63,45.49,45.53,85000.0,33.7793,33.8016,33.6978,33.7275,85000.0
2015-03-10 13:00:00,45.51,45.73,45.48,45.72,110200.0,33.7127,33.8756,33.6904,33.8682,110200.0
2015-03-10 13:30:00,45.71,45.72,45.54,45.6,89700.0,33.8608,33.8682,33.7349,33.7793,89700.0
2015-03-10 14:00:00,45.6,45.66,45.45,45.48,121000.0,33.7793,33.8238,33.6682,33.6904,121000.0
2015-03-10 14:30:00,45.47,45.7,45.47,45.57,214500.0,33.683,33.8534,33.683,33.7571,214500.0
2015-03-10 15:00:00,45.57,45.85,45.52,45.73,326200.0,33.7571,33.9645,33.7201,33.8756,326200.0
2015-03-10 15:30:00,45.73,45.74,45.52,45.54,663400.0,33.8756,33.883,33.7201,33.7349,663400.0
2015-03-11 09:30:00,45.68,45.76,45.2,45.26,311200.0,33.8386,33.8979,33.483,33.5275,311200.0
2015-03-11 10:00:00,45.27,45.41,45.19,45.37,240200.0,33.5349,33.6386,33.4756,33.609,240200.0
2015-03-11 10:30:00,45.37,45.43,45.14,45.38,234400.0,33.609,33.6534,33.4386,33.6164,234400.0
2015-03-11 11:00:00,45.38,45.61,45.32,45.61,225800.0,33.6164,33.7867,33.5719,33.7867,225800.0
2015-03-11 11:30:00,45.61,45.69,45.48,45.51,282200.0,33.7867,33.846,33.6904,33.7127,282200.0
2015-03-11 12:00:00,45.51,45.68,45.49,45.66,189300.0,33.7127,33.8386,33.6978,33.8238,189300.0
2015-03-11 12:30:00,45.66,45.78,45.58,45.73,221500.0,33.8238,33.9127,33.7645,33.8756,221500.0
2015-03-11 13:00:00,45.73,45.73,45.55,45.61,131300.0,33.8756,33.8756,33.7423,33.7867,131300.0
2015-03-11 13:30:00,45.6,45.61,45.48,45.57,121000.0,33.7793,33.7867,33.6904,33.7571,121000.0
2015-03-11 14:00:00,45.57,45.61,45.48,45.59,96700.0,33.7571,33.7867,33.6904,33.7719,96700.0
2015-03-11 14:30:00,45.59,45.68,45.53,45.66,123700.0,33.7719,33.8386,33.7275,33.8238,123700.0
2015-03-11 15:00:00,45.65,45.65,45.47,45.47,175900.0,33.8164,33.8164,33.683,33.683,175900.0
2015-03-11 15:30:00,45.47,45.59,45.43,45.52,502100.0,33.683,33.7719,33.6534,33.7201,502100.0
2015-03-12 09:30:00,45.8,46.45,45.8,46.15,321000.0,33.9275,34.409,33.9275,34.1868,321000.0
2015-03-12 10:00:00,46.16,46.49,46.06,46.48,225200.0,34.1942,34.4386,34.1201,34.4312,225200.0
2015-03-12 10:30:00,46.48,46.55,46.39,46.52,171900.0,34.4312,34.4831,34.3645,34.4608,171900.0
2015-03-12 11:00:00,46.52,46.62,46.41,46.5,174000.0,34.4608,34.5349,34.3794,34.446,174000.0
2015-03-12 11:30:00,46.51,46.55,46.46,46.49,113100.0,34.4534,34.4831,34.4164,34.4386,113100.0
2015-03-12 12:00:00,46.49,46.52,46.33,46.41,155500.0,34.4386,34.4608,34.3201,34.3794,155500.0
2015-03-12 12:30:00,46.4,46.48,46.31,46.38,108500.0,34.372,34.4312,34.3053,34.3571,108500.0
2015-03-12 13:00:00,46.39,46.47,46.36,46.44,105100.0,34.3645,34.4238,34.3423,34.4016,105100.0
2015-03-12 13:30:00,46.44,46.53,46.37,46.53,168000.0,34.4016,34.4683,34.3497,34.4683,168000.0
2015-03-12 14:00:00,46.53,46.55,46.48,46.52,181100.0,34.4683,34.4831,34.4312,34.4608,181100.0
2015-03-12 14:30:00,46.52,46.66,46.48,46.65,202500.0,34.4608,34.5646,34.4312,34.5571,202500.0
2015-03-12 15:00:00,46.65,46.71,46.55,46.55,248900.0,34.5571,34.6016,34.4831,34.4831,248900.0
2015-03-12 15:30:00,46.55,46.64,46.53,46.62,596500.0,34.4831,34.5497,34.4683,34.5349,596500.0
2015-03-13 09:30:00,46.42,46.51,46.03,46.32,175700.0,34.3868,34.4534,34.0979,34.3127,175700.0
2015-03-13 10:00:00,46.31,46.38,46.09,46.1,113700.0,34.3053,34.3571,34.1423,34.1497,113700.0
2015-03-13 10:30:00,46.1,46.19,45.92,45.93,130600.0,34.1497,34.2164,34.0164,34.0238,130600.0
2015-03-13 11:00:00,45.92,46.05,45.74,45.74,171500.0,34.0164,34.1127,33.883,33.883,171500.0
2015-03-13 11:30:00,45.74,45.91,45.64,45.89,119800.0,33.883,34.009,33.809,33.9942,119800.0
2015-03-13 12:00:00,45.89,45.98,45.81,45.92,115900.0,33.9942,34.0608,33.9349,34.0164,115900.0
2015-03-13 12:30:00,45.93,46.09,45.91,46.01,95400.0,34.0238,34.1423,34.009,34.083,95400.0
2015-03-13 13:00:00,46.01,46.02,45.84,45.84,66700.0,34.083,34.0905,33.9571,33.9571,66700.0
2015-03-13 13:30:00,45.86,46.0,45.83,45.95,64600.0,33.9719,34.0756,33.9497,34.0386,64600.0
2015-03-13 14:00:00,45.96,45.99,45.88,45.98,101900.0,34.046,34.0682,33.9867,34.0608,101900.0
2015-03-13 14:30:00,45.98,45.98,45.8,45.94,112000.0,34.0608,34.0608,33.9275,34.0312,112000.0
2015-03-13 15:00:00,45.95,46.14,45.92,46.14,187600.0,34.0386,34.1794,34.0164,34.1794,187600.0
2015-03-13 15:30:00,46.14,46.36,46.1,46.3,553800.0,34.1794,34.3423,34.1497,34.2979,553800.0
2015-03-16 09:30:00,46.36,46.56,46.18,46.18,225000.0,34.3423,34.4905,34.209,34.209,225000.0
2015-03-16 10:00:00,46.18,46.23,45.93,46.0,225700.0,34.209,34.246,34.0238,34.0756,225700.0
2015-03-16 10:30:00,46.01,46.1,45.91,46.09,183000.0,34.083,34.1497,34.009,34.1423,183000.0
2015-03-16 11:00:00,46.08,46.15,46.0,46.0,157900.0,34.1349,34.1868,34.0756,34.0756,157900.0
2015-03-16 11:30:00,46.01,46.11,46.0,46.06,142700.0,34.083,34.1571,34.0756,34.1201,142700.0
2015-03-16 12:00:00,46.06,46.12,45.93,45.98,124400.0,34.1201,34.1645,34.0238,34.0608,124400.0
2015-03-16 12:30:00,45.98,46.09,45.97,46.04,103200.0,34.0608,34.1423,34.0534,34.1053,103200.0
2015-03-16 13:00:00,46.04,46.1,45.97,46.02,125900.0,34.1053,34.1497,34.0534,34.0905,125900.0
2015-03-16 13:30:00,46.03,46.29,46.02,46.25,118200.0,34.0979,34.2905,34.0905,34.2608,118200.0
2015-03-16 14:00:00,46.25,46.28,46.16,46.23,158800.0,34.2608,34.2831,34.1942,34.246,158800.0
2015-03-16 14:30:00,46.24,46.37,46.2,46.35,170900.0,34.2534,34.3497,34.2238,34.3349,170900.0
2015-03-16 15:00:00,46.34,46.46,46.34,46.45,209100.0,34.3275,34.4164,34.3275,34.409,209100.0
2015-03-16 15:30:00,46.46,46.54,46.41,46.48,412800.0,34.4164,34.4757,34.3794,34.4312,412800.0
2015-03-17 09:30:00,46.3,46.37,46.01,46.12,195600.0,34.2979,34.3497,34.083,34.1645,195600.0
2015-03-17 10:00:00,46.13,46.31,46.06,46.25,130000.0,34.1719,34.3053,34.1201,34.2608,130000.0
2015-03-17 10:30:00,46.26,46.28,46.13,46.16,249400.0,34.2682,34.2831,34.1719,34.1942,249400.0
2015-03-17 11:00:00,46.16,46.16,45.84,46.03,189300.0,34.1942,34.1942,33.9571,34.0979,189300.0
2015-03-17 11:30:00,46.01,46.1,45.95,45.98,112100.0,34.083,34.1497,34.0386,34.0608,112100.0
2015-03-17 12:00:00,45.98,46.0,45.88,46.0,92100.0,34.0608,34.0756,33.9867,34.0756,92100.0
2015-03-17 12:30:00,46.01,46.14,45.98,46.12,75600.0,34.083,34.1794,34.0608,34.1645,75600.0
2015-03-17 13:00:00,46.12,46.24,46.09,46.13,87400.0,34.1645,34.2534,34.1423,34.1719,87400.0
2015-03-17 13:30:00,46.14,46.28,46.07,46.26,105000.0,34.1794,34.2831,34.1275,34.2682,105000.0
2015-03-17 14:00:00,46.26,46.33,46.2,46.22,107400.0,34.2682,34.3201,34.2238,34.2386,107400.0
2015-03-17 14:30:00,46.22,46.35,46.16,46.35,131700.0,34.2386,34.3349,34.1942,34.3349,131700.0
2015-03-17 15:00:00,46.34,46.45,46.33,46.39,142300.0,34.3275,34.409,34.3201,34.3645,142300.0
2015-03-17 15:30:00,46.39,46.41,46.23,46.24,545700.0,34.3645,34.3794,34.246,34.2534,545700.0
2015-03-18 09:30:00,46.22,46.3,45.74,45.74,213100.0,34.2386,34.2979,33.883,33.883,213100.0
2015-03-18 10:00:00,45.75,46.02,45.74,46.02,170300.0,33.8904,34.0905,33.883,34.0905,170300.0
2015-03-18 10:30:00,46.02,46.06,45.88,45.98,167700.0,34.0905,34.1201,33.9867,34.0608,167700.0
2015-03-18 11:00:00,45.98,45.99,45.78,45.8,163600.0,34.0608,34.0682,33.9127,33.9275,163600.0
2015-03-18 11:30:00,45.79,45.93,45.78,45.84,165100.0,33.9201,34.0238,33.9127,33.9571,165100.0
2015-03-18 12:00:00,45.84,45.86,45.75,45.78,135000.0,33.9571,33.9719,33.8904,33.9127,135000.0
2015-03-18 12:30:00,45.78,45.93,45.77,45.88,133000.0,33.9127,34.0238,33.9053,33.9867,133000.0
2015-03-18 13:00:00,45.88,45.94,45.77,45.85,143600.0,33.9867,34.0312,33.9053,33.9645,143600.0
2015-03-18 13:30:00,45.85,46.05,45.78,46.04,160800.0,33.9645,34.1127,33.9127,34.1053,160800.0
2015-03-18 14:00:00,46.06,46.77,45.94,46.76,449100.0,34.1201,34.646,34.0312,34.6386,449100.0
2015-03-18 14:30:00,46.77,46.97,46.71,46.91,323200.0,34.646,34.7942,34.6016,34.7497,323200.0
2015-03-18 15:00:00,46.91,47.4,46.88,47.26,454300.0,34.7497,35.1127,34.7275,35.009,454300.0
2015-03-18 15:30:00,47.26,47.33,47.07,47.16,633000.0,35.009,35.0609,34.8683,34.9349,633000.0
2015-03-19 09:30:00,47.05,47.11,46.59,46.74,172600.0,34.8535,34.8979,34.5127,34.6238,172600.0
2015-03-19 10:00:00,46.72,46.87,46.6,46.61,146400.0,34.609,34.7201,34.5201,34.5275,146400.0
2015-03-19 10:30:00,46.61,46.62,46.44,46.46,206900.0,34.5275,34.5349,34.4016,34.4164,206900.0
2015-03-19 11:00:00,46.46,46.47,46.34,46.39,150500.0,34.4164,34.4238,34.3275,34.3645,150500.0
2015-03-19 11:30:00,46.38,46.4,46.06,46.08,235900.0,34.3571,34.372,34.1201,34.1349,235900.0
2015-03-19 12:00:00,46.08,46.25,46.07,46.25,144900.0,34.1349,34.2608,34.1275,34.2608,144900.0
2015-03-19 12:30:00,46.24,46.4,46.21,46.39,97400.0,34.2534,34.372,34.2312,34.3645,97400.0
2015-03-19 13:00:00,46.38,46.54,46.34,46.49,75100.0,34.3571,34.4757,34.3275,34.4386,75100.0
2015-03-19 13:30:00,46.5,46.53,46.39,46.39,94300.0,34.446,34.4683,34.3645,34.3645,94300.0
2015-03-19 14:00:00,46.39,46.56,46.36,46.52,128800.0,34.3645,34.4905,34.3423,34.4608,128800.0
2015-03-19 14:30:00,46.52,46.61,46.46,46.59,156400.0,34.4608,34.5275,34.4164,34.5127,156400.0
2015-03-19 15:00:00,46.58,46.61,46.42,46.53,214800.0,34.5053,34.5275,34.3868,34.4683,214800.0
2015-03-19 15:30:00,46.52,46.59,46.43,46.5,548300.0,34.4608,34.5127,34.3942,34.446,548300.0
2015-03-20 09:30:00,46.69,47.51,46.53,47.41,829900.0,34.5868,35.1942,34.4683,35.1201,829900.0
2015-03-20 10:00:00,47.39,47.47,46.97,47.18,310700.0,35.1053,35.1646,34.7942,34.9498,310700.0
2015-03-20 10:30:00,47.17,47.39,47.17,47.32,156500.0,34.9423,35.1053,34.9423,35.0535,156500.0
2015-03-20 11:00:00,47.31,47.42,47.31,47.34,110900.0,35.0461,35.1275,35.0461,35.0683,110900.0
2015-03-20 11:30:00,47.34,47.47,47.34,47.45,93400.0,35.0683,35.1646,35.0683,35.1498,93400.0
2015-03-20 12:00:00,47.44,47.49,47.33,47.35,75700.0,35.1424,35.1794,35.0609,35.0757,75700.0
2015-03-20 12:30:00,47.34,47.43,47.29,47.38,101800.0,35.0683,35.135,35.0312,35.0979,101800.0
2015-03-20 13:00:00,47.39,47.43,47.3,47.38,105500.0,35.1053,35.135,35.0386,35.0979,105500.0
2015-03-20 13:30:00,47.38,47.41,47.29,47.34,142500.0,35.0979,35.1201,35.0312,35.0683,142500.0
2015-03-20 14:00:00,47.34,47.45,47.23,47.27,140300.0,35.0683,35.1498,34.9868,35.0164,140300.0
2015-03-20 14:30:00,47.27,47.36,47.14,47.35,224600.0,35.0164,35.0831,34.9201,35.0757,224600.0
2015-03-20 15:00:00,47.35,47.36,47.08,47.11,288300.0,35.0757,35.0831,34.8757,34.8979,288300.0
2015-03-20 15:30:00,47.12,47.16,46.92,46.97,1291900.0,34.9053,34.9349,34.7572,34.7942,1291900.0
2015-03-23 09:30:00,47.07,47.51,47.07,47.51,228100.0,34.8683,35.1942,34.8683,35.1942,228100.0
2015-03-23 10:00:00,47.51,47.6,47.45,47.54,192200.0,35.1942,35.2609,35.1498,35.2164,192200.0
2015-03-23 10:30:00,47.53,47.66,47.46,47.64,137000.0,35.209,35.3053,35.1572,35.2905,137000.0
2015-03-23 11:00:00,47.66,47.66,47.48,47.6,138400.0,35.3053,35.3053,35.172,35.2609,138400.0
2015-03-23 11:30:00,47.6,47.63,47.38,47.41,250200.0,35.2609,35.2831,35.0979,35.1201,250200.0
2015-03-23 12:00:00,47.41,47.63,47.36,47.62,116600.0,35.1201,35.2831,35.0831,35.2757,116600.0
2015-03-23 12:30:00,47.62,47.64,47.58,47.61,112300.0,35.2757,35.2905,35.2461,35.2683,112300.0
2015-03-23 13:00:00,47.61,47.72,47.61,47.71,126600.0,35.2683,35.3498,35.2683,35.3424,126600.0
2015-03-23 13:30:00,47.7,47.71,47.49,47.58,303300.0,35.335,35.3424,35.1794,35.2461,303300.0
2015-03-23 14:00:00,47.57,47.6,47.45,47.48,123300.0,35.2387,35.2609,35.1498,35.172,123300.0
2015-03-23 14:30:00,47.48,47.49,47.33,47.37,194300.0,35.172,35.1794,35.0609,35.0905,194300.0
2015-03-23 15:00:00,47.38,47.39,47.26,47.29,237300.0,35.0979,35.1053,35.009,35.0312,237300.0
2015-03-23 15:30:00,47.29,47.31,47.13,47.13,860400.0,35.0312,35.0461,34.9127,34.9127,860400.0
2015-03-24 09:30:00,47.2,47.51,47.13,47.25,194000.0,34.9646,35.1942,34.9127,35.0016,194000.0
2015-03-24 10:00:00,47.26,47.35,47.08,47.11,124400.0,35.009,35.0757,34.8757,34.8979,124400.0
2015-03-24 10:30:00,47.12,47.28,47.1,47.25,108000.0,34.9053,35.0238,34.8905,35.0016,108000.0
2015-03-24 11:00:00,47.25,47.56,47.19,47.55,200800.0,35.0016,35.2313,34.9572,35.2238,200800.0
2015-03-24 11:30:00,47.55,47.62,47.46,47.57,231000.0,35.2238,35.2757,35.1572,35.2387,231000.0
2015-03-24 12:00:00,47.57,47.62,47.39,47.4,119200.0,35.2387,35.2757,35.1053,35.1127,119200.0
2015-03-24 12:30:00,47.41,47.44,47.28,47.35,124600.0,35.1201,35.1424,35.0238,35.0757,124600.0
2015-03-24 13:00:00,47.35,47.42,47.3,47.35,102800.0,35.0757,35.1275,35.0386,35.0757,102800.0
2015-03-24 13:30:00,47.35,47.4,47.29,47.33,157100.0,35.0757,35.1127,35.0312,35.0609,157100.0
2015-03-24 14:00:00,47.33,47.35,47.19,47.22,156400.0,35.0609,35.0757,34.9572,34.9794,156400.0
2015-03-24 14:30:00,47.22,47.25,47.11,47.13,159800.0,34.9794,35.0016,34.8979,34.9127,159800.0
2015-03-24 15:00:00,47.13,47.22,47.04,47.12,223000.0,34.9127,34.9794,34.846,34.9053,223000.0
2015-03-24 15:30:00,47.12,47.18,46.96,46.97,609800.0,34.9053,34.9498,34.7868,34.7942,609800.0
2015-03-25 09:30:00,47.16,47.44,47.0,47.24,274700.0,34.9349,35.1424,34.8164,34.9942,274700.0
2015-03-25 10:00:00,47.26,47.51,47.23,47.5,190700.0,35.009,35.1942,34.9868,35.1868,190700.0
2015-03-25 10:30:00,47.49,47.49,47.16,47.44,173400.0,35.1794,35.1794,34.9349,35.1424,173400.0
2015-03-25 11:00:00,47.45,47.59,47.26,47.32,193700.0,35.1498,35.2535,35.009,35.0535,193700.0
2015-03-25 11:30:00,47.33,47.33,47.07,47.11,171800.0,35.0609,35.0609,34.8683,34.8979,171800.0
2015-03-25 12:00:00,47.11,47.11,46.91,46.99,143700.0,34.8979,34.8979,34.7497,34.809,143700.0
2015-03-25 12:30:00,46.99,47.12,46.95,46.98,120000.0,34.809,34.9053,34.7794,34.8016,120000.0
2015-03-25 13:00:00,46.98,47.09,46.92,47.06,148500.0,34.8016,34.8831,34.7572,34.8609,148500.0
2015-03-25 13:30:00,47.05,47.21,47.02,47.06,185600.0,34.8535,34.972,34.8312,34.8609,185600.0
2015-03-25 14:00:00,47.06,47.16,47.04,47.14,143600.0,34.8609,34.9349,34.846,34.9201,143600.0
2015-03-25 14:30:00,47.15,47.16,47.08,47.08,135500.0,34.9275,34.9349,34.8757,34.8757,135500.0
2015-03-25 15:00:00,47.09,47.1,46.84,46.86,215000.0,34.8831,34.8905,34.6979,34.7127,215000.0
2015-03-25 15:30:00,46.85,46.86,46.68,46.72,641900.0,34.7053,34.7127,34.5794,34.609,641900.0
2015-03-26 09:30:00,46.57,47.05,46.53,46.72,255900.0,34.4979,34.8535,34.4683,34.609,255900.0
2015-03-26 10:00:00,46.72,46.73,46.44,46.66,188200.0,34.609,34.6164,34.4016,34.5646,188200.0
2015-03-26 10:30:00,46.65,46.72,46.56,46.68,174900.0,34.5571,34.609,34.4905,34.5794,174900.0
2015-03-26 11:00:00,46.67,46.69,46.51,46.62,190600.0,34.572,34.5868,34.4534,34.5349,190600.0
2015-03-26 11:30:00,46.61,46.73,46.59,46.71,161300.0,34.5275,34.6164,34.5127,34.6016,161300.0
2015-03-26 12:00:00,46.72,46.77,46.57,46.59,181200.0,34.609,34.646,34.4979,34.5127,181200.0
2015-03-26 12:30:00,46.59,46.69,46.52,46.67,136800.0,34.5127,34.5868,34.4608,34.572,136800.0
2015-03-26 13:00:00,46.68,46.7,46.6,46.69,161200.0,34.5794,34.5942,34.5201,34.5868,161200.0
2015-03-26 13:30:00,46.68,46.86,46.67,46.84,167100.0,34.5794,34.7127,34.572,34.6979,167100.0
2015-03-26 14:00:00,46.84,46.84,46.62,46.63,184700.0,34.6979,34.6979,34.5349,34.5423,184700.0
2015-03-26 14:30:00,46.63,46.65,46.49,46.49,186600.0,34.5423,34.5571,34.4386,34.4386,186600.0
2015-03-26 15:00:00,46.5,46.52,46.34,46.44,341900.0,34.446,34.4608,34.3275,34.4016,341900.0
2015-03-26 15:30:00,46.44,46.55,46.28,46.31,778900.0,34.4016,34.4831,34.2831,34.3053,778900.0
2015-03-27 09:30:00,46.28,46.49,46.23,46.36,275200.0,34.2831,34.4386,34.246,34.3423,275200.0
2015-03-27 10:00:00,46.36,46.38,46.17,46.31,204100.0,34.3423,34.3571,34.2016,34.3053,204100.0
2015-03-27 10:30:00,46.3,46.6,46.2,46.6,135500.0,34.2979,34.5201,34.2238,34.5201,135500.0
2015-03-27 11:00:00,46.58,46.6,46.36,46.43,128800.0,34.5053,34.5201,34.3423,34.3942,128800.0
2015-03-27 11:30:00,46.43,46.64,46.42,46.48,136400.0,34.3942,34.5497,34.3868,34.4312,136400.0
2015-03-27 12:00:00,46.48,46.49,46.35,46.39,164500.0,34.4312,34.4386,34.3349,34.3645,164500.0
2015-03-27 12:30:00,46.39,46.49,46.35,46.4,96000.0,34.3645,34.4386,34.3349,34.372,96000.0
2015-03-27 13:00:00,46.4,46.46,46.34,46.36,119700.0,34.372,34.4164,34.3275,34.3423,119700.0
2015-03-27 13:30:00,46.37,46.47,46.36,46.43,72800.0,34.3497,34.4238,34.3423,34.3942,72800.0
2015-03-27 14:00:00,46.43,46.46,46.33,46.39,135400.0,34.3942,34.4164,34.3201,34.3645,135400.0
2015-03-27 14:30:00,46.39,46.41,46.31,46.34,146600.0,34.3645,34.3794,34.3053,34.3275,146600.0
2015-03-27 15:00:00,46.35,46.47,46.32,46.47,163100.0,34.3349,34.4238,34.3127,34.4238,163100.0
2015-03-27 15:30:00,46.47,46.52,46.35,46.47,481800.0,34.4238,34.4608,34.3349,34.4238,481800.0
2015-03-30 09:30:00,46.76,47.07,46.56,47.07,261100.0,34.6386,34.8683,34.4905,34.8683,261100.0
2015-03-30 10:00:00,47.06,47.15,46.94,47.07,152300.0,34.8609,34.9275,34.772,34.8683,152300.0
2015-03-30 10:30:00,47.08,47.16,47.05,47.14,141400.0,34.8757,34.9349,34.8535,34.9201,141400.0
2015-03-30 11:00:00,47.14,47.14,47.0,47.06,144000.0,34.9201,34.9201,34.8164,34.8609,144000.0
2015-03-30 11:30:00,47.06,47.16,47.06,47.12,102800.0,34.8609,34.9349,34.8609,34.9053,102800.0
2015-03-30 12:00:00,47.13,47.22,47.12,47.18,101300.0,34.9127,34.9794,34.9053,34.9498,101300.0
2015-03-30 12:30:00,47.19,47.35,47.18,47.33,94400.0,34.9572,35.0757,34.9498,35.0609,94400.0
2015-03-30 13:00:00,47.33,47.5,47.32,47.48,169500.0,35.0609,35.1868,35.0535,35.172,169500.0
2015-03-30 13:30:00,47.48,47.49,47.36,47.41,117700.0,35.172,35.1794,35.0831,35.1201,117700.0
2015-03-30 14:00:00,47.41,47.57,47.41,47.47,152400.0,35.1201,35.2387,35.1201,35.1646,152400.0
2015-03-30 14:30:00,47.46,47.62,47.46,47.53,139500.0,35.1572,35.2757,35.1572,35.209,139500.0
2015-03-30 15:00:00,47.54,47.56,47.48,47.51,202400.0,35.2164,35.2313,35.172,35.1942,202400.0
2015-03-30 15:30:00,47.51,47.54,47.41,47.43,431300.0,35.1942,35.2164,35.1201,35.135,431300.0
2015-03-31 09:30:00,47.06,47.37,46.99,47.35,290900.0,34.8609,35.0905,34.809,35.0757,290900.0
2015-03-31 10:00:00,47.36,47.5,47.26,47.26,181300.0,35.0831,35.1868,35.009,35.009,181300.0
2015-03-31 10:30:00,47.26,47.31,47.19,47.29,186300.0,35.009,35.0461,34.9572,35.0312,186300.0
2015-03-31 11:00:00,47.28,47.3,47.14,47.16,142900.0,35.0238,35.0386,34.9201,34.9349,142900.0
2015-03-31 11:30:00,47.16,47.23,47.04,47.2,161300.0,34.9349,34.9868,34.846,34.9646,161300.0
2015-03-31 12:00:00,47.19,47.41,47.15,47.36,230900.0,34.9572,35.1201,34.9275,35.0831,230900.0
2015-03-31 12:30:00,47.36,47.4,47.22,47.3,119100.0,35.0831,35.1127,34.9794,35.0386,119100.0
2015-03-31 13:00:00,47.31,47.36,47.17,47.31,172600.0,35.0461,35.0831,34.9423,35.0461,172600.0
2015-03-31 13:30:00,47.31,47.41,47.3,47.31,188500.0,35.0461,35.1201,35.0386,35.0461,188500.0
2015-03-31 14:00:00,47.32,47.51,47.32,47.45,252800.0,35.0535,35.1942,35.0535,35.1498,252800.0
2015-03-31 14:30:00,47.45,47.61,47.4,47.54,295200.0,35.1498,35.2683,35.1127,35.2164,295200.0
2015-03-31 15:00:00,47.53,47.54,47.32,47.32,412200.0,35.209,35.2164,35.0535,35.0535,412200.0
2015-03-31 15:30:00,47.32,47.5,47.28,47.4,914600.0,35.0535,35.1868,35.0238,35.1127,914600.0
2015-04-01 09:30:00,47.45,47.58,47.25,47.49,553300.0,35.1498,35.2461,35.0016,35.1794,553300.0
2015-04-01 10:00:00,47.49,47.52,47.23,47.35,493800.0,35.1794,35.2016,34.9868,35.0757,493800.0
2015-04-01 10:30:00,47.36,47.66,47.35,47.5,859700.0,35.0831,35.3053,35.0757,35.1868,859700.0
2015-04-01 11:00:00,47.5,47.7,47.5,47.51,248000.0,35.1868,35.335,35.1868,35.1942,248000.0
2015-04-01 11:30:00,47.5,47.63,47.5,47.54,232100.0,35.1868,35.2831,35.1868,35.2164,232100.0
2015-04-01 12:00:00,47.54,47.64,47.5,47.63,164900.0,35.2164,35.2905,35.1868,35.2831,164900.0
2015-04-01 12:30:00,47.63,47.66,47.51,47.53,141900.0,35.2831,35.3053,35.1942,35.209,141900.0
2015-04-01 13:00:00,47.53,47.54,47.49,47.52,149000.0,35.209,35.2164,35.1794,35.2016,149000.0
2015-04-01 13:30:00,47.52,47.64,47.46,47.53,240600.0,35.2016,35.2905,35.1572,35.209,240600.0
2015-04-01 14:00:00,47.54,47.54,47.33,47.41,284000.0,35.2164,35.2164,35.0609,35.1201,284000.0
2015-04-01 14:30:00,47.41,47.43,47.35,47.36,308500.0,35.1201,35.135,35.0757,35.0831,308500.0
2015-04-01 15:00:00,47.36,47.37,47.34,47.36,380600.0,35.0831,35.0905,35.0683,35.0831,380600.0
2015-04-01 15:30:00,47.35,47.5,47.34,47.42,812800.0,35.0757,35.1868,35.0683,35.1275,812800.0
2015-04-02 09:30:00,47.47,48.25,47.34,48.2,543500.0,35.1646,35.7424,35.0683,35.7053,543500.0
2015-04-02 10:00:00,48.22,48.34,48.0,48.0,176600.0,35.7202,35.8091,35.5572,35.5572,176600.0
2015-04-02 10:30:00,48.02,48.1,47.88,47.9,242700.0,35.572,35.6313,35.4683,35.4831,242700.0
2015-04-02 11:00:00,47.91,48.03,47.86,47.91,281600.0,35.4905,35.5794,35.4535,35.4905,281600.0
2015-04-02 11:30:00,47.92,47.94,47.7,47.72,213200.0,35.4979,35.5127,35.335,35.3498,213200.0
2015-04-02 12:00:00,47.71,47.89,47.59,47.89,471800.0,35.3424,35.4757,35.2535,35.4757,471800.0
2015-04-02 12:30:00,47.88,47.91,47.72,47.74,171900.0,35.4683,35.4905,35.3498,35.3646,171900.0
2015-04-02 13:00:00,47.74,47.8,47.65,47.65,169400.0,35.3646,35.409,35.2979,35.2979,169400.0
2015-04-02 13:30:00,47.65,47.66,47.52,47.58,309300.0,35.2979,35.3053,35.2016,35.2461,309300.0
2015-04-02 14:00:00,47.58,47.65,47.48,47.59,501400.0,35.2461,35.2979,35.172,35.2535,501400.0
2015-04-02 14:30:00,47.59,47.59,47.47,47.49,338000.0,35.2535,35.2535,35.1646,35.1794,338000.0
2015-04-02 15:00:00,47.5,47.53,47.48,47.5,510800.0,35.1868,35.209,35.172,35.1868,510800.0
2015-04-02 15:30:00,47.49,47.53,47.35,47.35,1247500.0,35.1794,35.209,35.0757,35.0757,1247500.0
2015-04-06 09:30:00,47.36,48.15,47.34,47.98,250600.0,35.0831,35.6683,35.0683,35.5424,250600.0
2015-04-06 10:00:00,47.99,48.1,47.91,48.03,171900.0,35.5498,35.6313,35.4905,35.5794,171900.0
2015-04-06 10:30:00,48.04,48.14,48.03,48.13,182900.0,35.5868,35.6609,35.5794,35.6535,182900.0
2015-04-06 11:00:00,48.13,48.23,48.13,48.17,180100.0,35.6535,35.7276,35.6535,35.6831,180100.0
2015-04-06 11:30:00,48.17,48.31,48.14,48.31,185400.0,35.6831,35.7868,35.6609,35.7868,185400.0
2015-04-06 12:00:00,48.3,48.48,48.3,48.44,204100.0,35.7794,35.9128,35.7794,35.8831,204100.0
2015-04-06 12:30:00,48.44,48.55,48.43,48.53,165800.0,35.8831,35.9646,35.8757,35.9498,165800.0
2015-04-06 13:00:00,48.53,48.55,48.42,48.47,150600.0,35.9498,35.9646,35.8683,35.9054,150600.0
2015-04-06 13:30:00,48.47,48.52,48.46,48.5,148500.0,35.9054,35.9424,35.8979,35.9276,148500.0
2015-04-06 14:00:00,48.5,48.52,48.37,48.39,166600.0,35.9276,35.9424,35.8313,35.8461,166600.0
2015-04-06 14:30:00,48.39,48.53,48.37,48.4,230600.0,35.8461,35.9498,35.8313,35.8535,230600.0
2015-04-06 15:00:00,48.39,48.46,48.31,48.36,273500.0,35.8461,35.8979,35.7868,35.8239,273500.0
2015-04-06 15:30:00,48.37,48.4,48.26,48.34,420000.0,35.8313,35.8535,35.7498,35.8091,420000.0
2015-04-07 09:30:00,48.39,48.64,48.29,48.6,254700.0,35.8461,36.0313,35.772,36.0017,254700.0
2015-04-07 10:00:00,48.61,48.62,48.38,48.51,256700.0,36.0091,36.0165,35.8387,35.935,256700.0
2015-04-07 10:30:00,48.52,48.64,48.49,48.56,138200.0,35.9424,36.0313,35.9202,35.972,138200.0
2015-04-07 11:00:00,48.55,48.55,48.33,48.38,188100.0,35.9646,35.9646,35.8016,35.8387,188100.0
2015-04-07 11:30:00,48.38,48.5,48.38,48.49,101700.0,35.8387,35.9276,35.8387,35.9202,101700.0
2015-04-07 12:00:00,48.49,48.6,48.48,48.59,93100.0,35.9202,36.0017,35.9128,35.9942,93100.0
2015-04-07 12:30:00,48.58,48.59,48.53,48.58,71800.0,35.9868,35.9942,35.9498,35.9868,71800.0
2015-04-07 13:00:00,48.57,48.6,48.52,48.56,93300.0,35.9794,36.0017,35.9424,35.972,93300.0
2015-04-07 13:30:00,48.55,48.56,48.34,48.43,94200.0,35.9646,35.972,35.8091,35.8757,94200.0
2015-04-07 14:00:00,48.43,48.49,48.42,48.46,81100.0,35.8757,35.9202,35.8683,35.8979,81100.0
2015-04-07 14:30:00,48.47,48.49,48.39,48.39,96700.0,35.9054,35.9202,35.8461,35.8461,96700.0
2015-04-07 15:00:00,48.39,48.4,48.28,48.3,121800.0,35.8461,35.8535,35.7646,35.7794,121800.0
2015-04-07 15:30:00,48.3,48.33,48.14,48.18,373200.0,35.7794,35.8016,35.6609,35.6905,373200.0
2015-04-08 09:30:00,48.19,48.65,48.17,48.49,259300.0,35.6979,36.0387,35.6831,35.9202,259300.0
2015-04-08 10:00:00,48.49,48.56,48.31,48.34,186100.0,35.9202,35.972,35.7868,35.8091,186100.0
2015-04-08 10:30:00,48.33,48.34,48.05,48.22,109800.0,35.8016,35.8091,35.5942,35.7202,109800.0
2015-04-08 11:00:00,48.21,48.37,48.17,48.33,131400.0,35.7128,35.8313,35.6831,35.8016,131400.0
2015-04-08 11:30:00,48.32,48.51,48.32,48.5,107500.0,35.7942,35.935,35.7942,35.9276,107500.0
2015-04-08 12:00:00,48.5,48.52,48.38,48.46,122800.0,35.9276,35.9424,35.8387,35.8979,122800.0
2015-04-08 12:30:00,48.45,48.48,48.34,48.37,97500.0,35.8905,35.9128,35.8091,35.8313,97500.0
2015-04-08 13:00:00,48.37,48.37,48.22,48.28,83800.0,35.8313,35.8313,35.7202,35.7646,83800.0
2015-04-08 13:30:00,48.29,48.37,48.28,48.32,77700.0,35.772,35.8313,35.7646,35.7942,77700.0
2015-04-08 14:00:00,48.32,48.37,48.05,48.28,168100.0,35.7942,35.8313,35.5942,35.7646,168100.0
2015-04-08 14:30:00,48.29,48.29,48.17,48.21,291500.0,35.772,35.772,35.6831,35.7128,291500.0
2015-04-08 15:00:00,48.21,48.36,48.2,48.33,324300.0,35.7128,35.8239,35.7053,35.8016,324300.0
2015-04-08 15:30:00,48.33,48.38,48.28,48.33,541200.0,35.8016,35.8387,35.7646,35.8016,541200.0
2015-04-09 09:30:00,48.17,48.28,47.8,47.82,297800.0,35.6831,35.7646,35.409,35.4239,297800.0
2015-04-09 10:00:00,47.82,48.0,47.72,47.88,188200.0,35.4239,35.5572,35.3498,35.4683,188200.0
2015-04-09 10:30:00,47.88,47.93,47.71,47.93,172800.0,35.4683,35.5053,35.3424,35.5053,172800.0
2015-04-09 11:00:00,47.93,47.95,47.75,47.89,180800.0,35.5053,35.5202,35.372,35.4757,180800.0
2015-04-09 11:30:00,47.89,48.0,47.84,47.89,165700.0,35.4757,35.5572,35.4387,35.4757,165700.0
2015-04-09 12:00:00,47.89,47.94,47.8,47.9,142700.0,35.4757,35.5127,35.409,35.4831,142700.0
2015-04-09 12:30:00,47.89,48.0,47.86,47.96,193800.0,35.4757,35.5572,35.4535,35.5276,193800.0
2015-04-09 13:00:00,47.96,48.0,47.9,47.99,199900.0,35.5276,35.5572,35.4831,35.5498,199900.0
2015-04-09 13:30:00,47.99,48.01,47.87,47.9,157900.0,35.5498,35.5646,35.4609,35.4831,157900.0
2015-04-09 14:00:00,47.9,47.91,47.74,47.85,177700.0,35.4831,35.4905,35.3646,35.4461,177700.0
2015-04-09 14:30:00,47.85,47.95,47.84,47.95,282300.0,35.4461,35.5202,35.4387,35.5202,282300.0
2015-04-09 15:00:00,47.95,48.12,47.94,48.07,322700.0,35.5202,35.6461,35.5127,35.609,322700.0
2015-04-09 15:30:00,48.08,48.09,47.87,47.89,769700.0,35.6165,35.6239,35.4609,35.4757,769700.0
2015-04-10 09:30:00,47.97,48.07,47.69,47.86,219400.0,35.535,35.609,35.3276,35.4535,219400.0
2015-04-10 10:00:00,47.85,48.05,47.84,48.05,177600.0,35.4461,35.5942,35.4387,35.5942,177600.0
2015-04-10 10:30:00,48.05,48.19,48.05,48.12,170000.0,35.5942,35.6979,35.5942,35.6461,170000.0
2015-04-10 11:00:00,48.11,48.28,48.04,48.27,160500.0,35.6387,35.7646,35.5868,35.7572,160500.0
2015-04-10 11:30:00,48.27,48.33,48.18,48.2,106800.0,35.7572,35.8016,35.6905,35.7053,106800.0
2015-04-10 12:00:00,48.2,48.23,48.15,48.18,91900.0,35.7053,35.7276,35.6683,35.6905,91900.0
2015-04-10 12:30:00,48.18,48.2,48.11,48.16,100500.0,35.6905,35.7053,35.6387,35.6757,100500.0
2015-04-10 13:00:00,48.16,48.2,48.13,48.18,140000.0,35.6757,35.7053,35.6535,35.6905,140000.0
2015-04-10 13:30:00,48.18,48.18,48.03,48.06,122900.0,35.6905,35.6905,35.5794,35.6016,122900.0
2015-04-10 14:00:00,48.05,48.06,47.94,47.95,158000.0,35.5942,35.6016,35.5127,35.5202,158000.0
2015-04-10 14:30:00,47.95,48.06,47.94,48.0,153600.0,35.5202,35.6016,35.5127,35.5572,153600.0
2015-04-10 15:00:00,48.0,48.01,47.86,47.93,224600.0,35.5572,35.5646,35.4535,35.5053,224600.0
2015-04-10 15:30:00,47.93,47.97,47.88,47.95,532000.0,35.5053,35.535,35.4683,35.5202,532000.0
2015-04-13 09:30:00,47.9,48.2,47.83,48.18,242800.0,35.4831,35.7053,35.4313,35.6905,242800.0
2015-04-13 10:00:00,48.18,48.33,48.13,48.27,323300.0,35.6905,35.8016,35.6535,35.7572,323300.0
2015-04-13 10:30:00,48.27,48.39,48.2,48.21,156600.0,35.7572,35.8461,35.7053,35.7128,156600.0
2015-04-13 11:00:00,48.2,48.3,48.2,48.25,139900.0,35.7053,35.7794,35.7053,35.7424,139900.0
2015-04-13 11:30:00,48.26,48.27,48.12,48.15,130900.0,35.7498,35.7572,35.6461,35.6683,130900.0
2015-04-13 12:00:00,48.15,48.21,48.1,48.15,126200.0,35.6683,35.7128,35.6313,35.6683,126200.0
2015-04-13 12:30:00,48.15,48.22,48.11,48.16,70900.0,35.6683,35.7202,35.6387,35.6757,70900.0
2015-04-13 13:00:00,48.16,48.17,48.07,48.11,111700.0,35.6757,35.6831,35.609,35.6387,111700.0
2015-04-13 13:30:00,48.12,48.17,48.02,48.17,102400.0,35.6461,35.6831,35.572,35.6831,102400.0
2015-04-13 14:00:00,48.18,48.18,48.02,48.15,115100.0,35.6905,35.6905,35.572,35.6683,115100.0
2015-04-13 14:30:00,48.14,48.15,47.96,47.97,146400.0,35.6609,35.6683,35.5276,35.535,146400.0
2015-04-13 15:00:00,47.98,48.04,47.89,47.93,192700.0,35.5424,35.5868,35.4757,35.5053,192700.0
2015-04-13 15:30:00,47.92,48.02,47.85,47.87,472100.0,35.4979,35.572,35.4461,35.4609,472100.0
2015-04-14 09:30:00,47.95,48.23,47.78,47.88,183500.0,35.5202,35.7276,35.3942,35.4683,183500.0
2015-04-14 10:00:00,47.87,47.88,47.6,47.67,137700.0,35.4609,35.4683,35.2609,35.3127,137700.0
2015-04-14 10:30:00,47.67,47.78,47.62,47.65,121900.0,35.3127,35.3942,35.2757,35.2979,121900.0
2015-04-14 11:00:00,47.67,47.95,47.63,47.85,149700.0,35.3127,35.5202,35.2831,35.4461,149700.0
2015-04-14 11:30:00,47.85,48.0,47.84,47.91,109500.0,35.4461,35.5572,35.4387,35.4905,109500.0
2015-04-14 12:00:00,47.92,47.99,47.89,47.97,95500.0,35.4979,35.5498,35.4757,35.535,95500.0
2015-04-14 12:30:00,47.98,48.08,47.97,47.97,82000.0,35.5424,35.6165,35.535,35.535,82000.0
2015-04-14 13:00:00,47.97,47.98,47.9,47.93,68500.0,35.535,35.5424,35.4831,35.5053,68500.0
2015-04-14 13:30:00,47.93,48.01,47.93,48.0,98400.0,35.5053,35.5646,35.5053,35.5572,98400.0
2015-04-14 14:00:00,48.0,48.09,47.98,48.0,114600.0,35.5572,35.6239,35.5424,35.5572,114600.0
2015-04-14 14:30:00,48.0,48.04,47.89,47.95,128200.0,35.5572,35.5868,35.4757,35.5202,128200.0
2015-04-14 15:00:00,47.95,48.05,47.95,47.98,183700.0,35.5202,35.5942,35.5202,35.5424,183700.0
2015-04-14 15:30:00,47.98,48.08,47.95,48.02,377100.0,35.5424,35.6165,35.5202,35.572,377100.0
2015-04-15 09:30:00,48.28,48.49,48.18,48.28,194500.0,35.7646,35.9202,35.6905,35.7646,194500.0
2015-04-15 10:00:00,48.29,48.35,48.09,48.16,146400.0,35.772,35.8165,35.6239,35.6757,146400.0
2015-04-15 10:30:00,48.18,48.18,48.0,48.08,128100.0,35.6905,35.6905,35.5572,35.6165,128100.0
2015-04-15 11:00:00,48.07,48.12,47.95,48.12,116800.0,35.609,35.6461,35.5202,35.6461,116800.0
2015-04-15 11:30:00,48.12,48.23,48.0,48.23,124300.0,35.6461,35.7276,35.5572,35.7276,124300.0
2015-04-15 12:00:00,48.23,48.27,48.16,48.25,106000.0,35.7276,35.7572,35.6757,35.7424,106000.0
2015-04-15 12:30:00,48.26,48.32,48.17,48.32,150500.0,35.7498,35.7942,35.6831,35.7942,150500.0
2015-04-15 13:00:00,48.31,48.43,48.26,48.4,129400.0,35.7868,35.8757,35.7498,35.8535,129400.0
2015-04-15 13:30:00,48.4,48.47,48.37,48.41,168100.0,35.8535,35.9054,35.8313,35.8609,168100.0
2015-04-15 14:00:00,48.41,48.45,48.35,48.44,166000.0,35.8609,35.8905,35.8165,35.8831,166000.0
2015-04-15 14:30:00,48.44,48.47,48.3,48.34,227000.0,35.8831,35.9054,35.7794,35.8091,227000.0
2015-04-15 15:00:00,48.35,48.44,48.34,48.43,233200.0,35.8165,35.8831,35.8091,35.8757,233200.0
2015-04-15 15:30:00,48.43,48.45,48.32,48.39,736200.0,35.8757,35.8905,35.7942,35.8461,736200.0
2015-04-16 09:30:00,48.19,48.33,48.1,48.19,296500.0,35.6979,35.8016,35.6313,35.6979,296500.0
2015-04-16 10:00:00,48.19,48.32,48.16,48.17,267200.0,35.6979,35.7942,35.6757,35.6831,267200.0
2015-04-16 10:30:00,48.17,48.42,48.13,48.3,282800.0,35.6831,35.8683,35.6535,35.7794,282800.0
2015-04-16 11:00:00,48.3,48.3,48.17,48.23,207200.0,35.7794,35.7794,35.6831,35.7276,207200.0
2015-04-16 11:30:00,48.23,48.29,48.17,48.22,203100.0,35.7276,35.772,35.6831,35.7202,203100.0
2015-04-16 12:00:00,48.23,48.29,48.18,48.25,268900.0,35.7276,35.772,35.6905,35.7424,268900.0
2015-04-16 12:30:00,48.25,48.33,48.22,48.29,211400.0,35.7424,35.8016,35.7202,35.772,211400.0
2015-04-16 13:00:00,48.3,48.33,48.22,48.3,300000.0,35.7794,35.8016,35.7202,35.7794,300000.0
2015-04-16 13:30:00,48.3,48.48,48.29,48.43,193500.0,35.7794,35.9128,35.772,35.8757,193500.0
2015-04-16 14:00:00,48.42,48.44,48.22,48.3,329400.0,35.8683,35.8831,35.7202,35.7794,329400.0
2015-04-16 14:30:00,48.3,48.42,48.28,48.4,263600.0,35.7794,35.8683,35.7646,35.8535,263600.0
2015-04-16 15:00:00,48.4,48.41,48.31,48.33,267900.0,35.8535,35.8609,35.7868,35.8016,267900.0
2015-04-16 15:30:00,48.33,48.41,48.23,48.32,646600.0,35.8016,35.8609,35.7276,35.7942,646600.0
2015-04-17 09:30:00,47.85,48.22,47.82,47.99,370400.0,35.4461,35.7202,35.4239,35.5498,370400.0
2015-04-17 10:00:00,47.98,48.06,47.86,48.01,186400.0,35.5424,35.6016,35.4535,35.5646,186400.0
2015-04-17 10:30:00,48.01,48.15,47.94,47.95,273100.0,35.5646,35.6683,35.5127,35.5202,273100.0
2015-04-17 11:00:00,47.94,48.0,47.83,47.97,148000.0,35.5127,35.5572,35.4313,35.535,148000.0
2015-04-17 11:30:00,47.97,48.09,47.87,48.04,127900.0,35.535,35.6239,35.4609,35.5868,127900.0
2015-04-17 12:00:00,48.04,48.08,47.96,47.99,218600.0,35.5868,35.6165,35.5276,35.5498,218600.0
2015-04-17 12:30:00,47.99,48.06,47.96,48.04,124800.0,35.5498,35.6016,35.5276,35.5868,124800.0
2015-04-17 13:00:00,48.03,48.18,48.02,48.09,148900.0,35.5794,35.6905,35.572,35.6239,148900.0
2015-04-17 13:30:00,48.08,48.15,47.98,48.02,214100.0,35.6165,35.6683,35.5424,35.572,214100.0
2015-04-17 14:00:00,48.02,48.12,47.93,48.12,270900.0,35.572,35.6461,35.5053,35.6461,270900.0
2015-04-17 14:30:00,48.11,48.2,48.09,48.18,315500.0,35.6387,35.7053,35.6239,35.6905,315500.0
2015-04-17 15:00:00,48.17,48.25,48.11,48.2,358500.0,35.6831,35.7424,35.6387,35.7053,358500.0
2015-04-17 15:30:00,48.2,48.3,48.18,48.27,601800.0,35.7053,35.7794,35.6905,35.7572,601800.0
2015-04-20 09:30:00,48.35,48.7,48.34,48.7,209800.0,35.8165,36.0757,35.8091,36.0757,209800.0
2015-04-20 10:00:00,48.71,48.75,48.44,48.45,156100.0,36.0831,36.1128,35.8831,35.8905,156100.0
2015-04-20 10:30:00,48.47,48.63,48.46,48.53,90200.0,35.9054,36.0239,35.8979,35.9498,90200.0
2015-04-20 11:00:00,48.54,48.59,48.46,48.47,69200.0,35.9572,35.9942,35.8979,35.9054,69200.0
2015-04-20 11:30:00,48.46,48.55,48.44,48.48,84800.0,35.8979,35.9646,35.8831,35.9128,84800.0
2015-04-20 12:00:00,48.48,48.51,48.4,48.43,84100.0,35.9128,35.935,35.8535,35.8757,84100.0
2015-04-20 12:30:00,48.43,48.47,48.35,48.39,63900.0,35.8757,35.9054,35.8165,35.8461,63900.0
2015-04-20 13:00:00,48.4,48.44,48.36,48.39,70500.0,35.8535,35.8831,35.8239,35.8461,70500.0
2015-04-20 13:30:00,48.4,48.42,48.33,48.33,63700.0,35.8535,35.8683,35.8016,35.8016,63700.0
2015-04-20 14:00:00,48.33,48.43,48.3,48.36,114100.0,35.8016,35.8757,35.7794,35.8239,114100.0
2015-04-20 14:30:00,48.36,48.41,48.32,48.37,80800.0,35.8239,35.8609,35.7942,35.8313,80800.0
2015-04-20 15:00:00,48.37,48.47,48.36,48.4,127700.0,35.8313,35.9054,35.8239,35.8535,127700.0
2015-04-20 15:30:00,48.41,48.44,48.27,48.3,327400.0,35.8609,35.8831,35.7572,35.7794,327400.0
2015-04-21 09:30:00,48.32,48.53,47.9,48.1,260100.0,35.7942,35.9498,35.4831,35.6313,260100.0
2015-04-21 10:00:00,48.11,48.26,48.05,48.14,123700.0,35.6387,35.7498,35.5942,35.6609,123700.0
2015-04-21 10:30:00,48.13,48.19,47.99,48.15,149100.0,35.6535,35.6979,35.5498,35.6683,149100.0
2015-04-21 11:00:00,48.15,48.28,48.11,48.21,95500.0,35.6683,35.7646,35.6387,35.7128,95500.0
2015-04-21 11:30:00,48.2,48.24,48.0,48.06,103800.0,35.7053,35.735,35.5572,35.6016,103800.0
2015-04-21 12:00:00,48.05,48.09,47.99,48.07,64900.0,35.5942,35.6239,35.5498,35.609,64900.0
2015-04-21 12:30:00,48.07,48.1,48.01,48.1,74800.0,35.609,35.6313,35.5646,35.6313,74800.0
2015-04-21 13:00:00,48.09,48.17,48.04,48.12,93800.0,35.6239,35.6831,35.5868,35.6461,93800.0
2015-04-21 13:30:00,48.12,48.12,48.0,48.0,94600.0,35.6461,35.6461,35.5572,35.5572,94600.0
2015-04-21 14:00:00,48.0,48.09,47.93,48.07,110000.0,35.5572,35.6239,35.5053,35.609,110000.0
2015-04-21 14:30:00,48.08,48.11,48.01,48.05,112900.0,35.6165,35.6387,35.5646,35.5942,112900.0
2015-04-21 15:00:00,48.05,48.1,47.97,48.0,261900.0,35.5942,35.6313,35.535,35.5572,261900.0
2015-04-21 15:30:00,48.01,48.01,47.92,47.96,452800.0,35.5646,35.5646,35.4979,35.5276,452800.0
2015-04-22 09:30:00,47.93,48.14,47.84,47.93,147900.0,35.5053,35.6609,35.4387,35.5053,147900.0
2015-04-22 10:00:00,47.94,47.98,47.69,47.76,93500.0,35.5127,35.5424,35.3276,35.3794,93500.0
2015-04-22 10:30:00,47.77,47.99,47.75,47.96,125200.0,35.3868,35.5498,35.372,35.5276,125200.0
2015-04-22 11:00:00,47.97,48.02,47.89,47.96,110600.0,35.535,35.572,35.4757,35.5276,110600.0
2015-04-22 11:30:00,47.96,48.03,47.91,47.93,116300.0,35.5276,35.5794,35.4905,35.5053,116300.0
2015-04-22 12:00:00,47.93,47.96,47.86,47.94,91500.0,35.5053,35.5276,35.4535,35.5127,91500.0
2015-04-22 12:30:00,47.94,48.01,47.89,47.93,62400.0,35.5127,35.5646,35.4757,35.5053,62400.0
2015-04-22 13:00:00,47.94,47.99,47.88,47.99,57300.0,35.5127,35.5498,35.4683,35.5498,57300.0
2015-04-22 13:30:00,47.98,48.1,47.97,48.1,114900.0,35.5424,35.6313,35.535,35.6313,114900.0
2015-04-22 14:00:00,48.1,48.24,48.09,48.14,149100.0,35.6313,35.735,35.6239,35.6609,149100.0
2015-04-22 14:30:00,48.14,48.21,48.1,48.1,169100.0,35.6609,35.7128,35.6313,35.6313,169100.0
2015-04-22 15:00:00,48.1,48.19,48.1,48.19,138700.0,35.6313,35.6979,35.6313,35.6979,138700.0
2015-04-22 15:30:00,48.19,48.21,48.04,48.12,335300.0,35.6979,35.7128,35.5868,35.6461,335300.0
2015-04-23 09:30:00,47.95,48.18,47.93,48.09,138100.0,35.5202,35.6905,35.5053,35.6239,138100.0
2015-04-23 10:00:00,48.08,48.11,47.86,48.01,128600.0,35.6165,35.6387,35.4535,35.5646,128600.0
2015-04-23 10:30:00,48.0,48.04,47.85,47.89,148900.0,35.5572,35.5868,35.4461,35.4757,148900.0
2015-04-23 11:00:00,47.89,48.05,47.89,48.03,79500.0,35.4757,35.5942,35.4757,35.5794,79500.0
2015-04-23 11:30:00,48.02,48.35,47.99,48.28,139700.0,35.572,35.8165,35.5498,35.7646,139700.0
2015-04-23 12:00:00,48.28,48.36,48.28,48.34,84000.0,35.7646,35.8239,35.7646,35.8091,84000.0
2015-04-23 12:30:00,48.32,48.54,48.28,48.46,147300.0,35.7942,35.9572,35.7646,35.8979,147300.0
2015-04-23 13:00:00,48.46,48.47,48.37,48.38,92100.0,35.8979,35.9054,35.8313,35.8387,92100.0
2015-04-23 13:30:00,48.38,48.43,48.36,48.41,82100.0,35.8387,35.8757,35.8239,35.8609,82100.0
2015-04-23 14:00:00,48.41,48.5,48.39,48.4,102600.0,35.8609,35.9276,35.8461,35.8535,102600.0
2015-04-23 14:30:00,48.4,48.47,48.39,48.44,126400.0,35.8535,35.9054,35.8461,35.8831,126400.0
2015-04-23 15:00:00,48.44,48.5,48.43,48.49,181300.0,35.8831,35.9276,35.8757,35.9202,181300.0
2015-04-23 15:30:00,48.47,48.47,48.26,48.27,358900.0,35.9054,35.9054,35.7498,35.7572,358900.0
2015-04-24 09:30:00,48.39,48.53,48.26,48.52,140500.0,35.8461,35.9498,35.7498,35.9424,140500.0
2015-04-24 10:00:00,48.53,48.55,48.36,48.46,221700.0,35.9498,35.9646,35.8239,35.8979,221700.0
2015-04-24 10:30:00,48.47,48.54,48.36,48.36,133200.0,35.9054,35.9572,35.8239,35.8239,133200.0
2015-04-24 11:00:00,48.35,48.44,48.33,48.43,100500.0,35.8165,35.8831,35.8016,35.8757,100500.0
2015-04-24 11:30:00,48.43,48.55,48.42,48.52,366300.0,35.8757,35.9646,35.8683,35.9424,366300.0
2015-04-24 12:00:00,48.53,48.59,48.51,48.56,100900.0,35.9498,35.9942,35.935,35.972,100900.0
2015-04-24 12:30:00,48.55,48.55,48.29,48.33,182000.0,35.9646,35.9646,35.772,35.8016,182000.0
2015-04-24 13:00:00,48.33,48.34,48.18,48.24,214000.0,35.8016,35.8091,35.6905,35.735,214000.0
2015-04-24 13:30:00,48.24,48.29,48.19,48.25,106000.0,35.735,35.772,35.6979,35.7424,106000.0
2015-04-24 14:00:00,48.26,48.26,48.14,48.21,123000.0,35.7498,35.7498,35.6609,35.7128,123000.0
2015-04-24 14:30:00,48.21,48.22,48.09,48.13,121200.0,35.7128,35.7202,35.6239,35.6535,121200.0
2015-04-24 15:00:00,48.14,48.21,48.11,48.21,155900.0,35.6609,35.7128,35.6387,35.7128,155900.0
2015-04-24 15:30:00,48.21,48.26,48.17,48.2,419100.0,35.7128,35.7498,35.6831,35.7053,419100.0
2015-04-27 09:30:00,48.35,48.55,48.3,48.37,138900.0,35.8165,35.9646,35.7794,35.8313,138900.0
2015-04-27 10:00:00,48.38,48.49,48.31,48.42,106500.0,35.8387,35.9202,35.7868,35.8683,106500.0
2015-04-27 10:30:00,48.43,48.49,48.35,48.45,242000.0,35.8757,35.9202,35.8165,35.8905,242000.0
2015-04-27 11:00:00,48.44,48.62,48.4,48.61,164200.0,35.8831,36.0165,35.8535,36.0091,164200.0
2015-04-27 11:30:00,48.61,48.75,48.6,48.74,169000.0,36.0091,36.1128,36.0017,36.1054,169000.0
2015-04-27 12:00:00,48.73,48.75,48.67,48.73,120700.0,36.098,36.1128,36.0535,36.098,120700.0
2015-04-27 12:30:00,48.73,48.75,48.63,48.67,98700.0,36.098,36.1128,36.0239,36.0535,98700.0
2015-04-27 13:00:00,48.66,48.71,48.59,48.66,76500.0,36.0461,36.0831,35.9942,36.0461,76500.0
2015-04-27 13:30:00,48.65,48.68,48.56,48.57,156700.0,36.0387,36.0609,35.972,35.9794,156700.0
2015-04-27 14:00:00,48.57,48.67,48.54,48.66,73100.0,35.9794,36.0535,35.9572,36.0461,73100.0
2015-04-27 14:30:00,48.66,48.66,48.54,48.58,110100.0,36.0461,36.0461,35.9572,35.9868,110100.0
2015-04-27 15:00:00,48.59,48.65,48.57,48.62,260800.0,35.9942,36.0387,35.9794,36.0165,260800.0
2015-04-27 15:30:00,48.62,48.67,48.58,48.61,407600.0,36.0165,36.0535,35.9868,36.0091,407600.0
2015-04-28 09:30:00,48.45,48.61,48.32,48.46,182500.0,35.8905,36.0091,35.7942,35.8979,182500.0
2015-04-28 10:00:00,48.46,48.47,48.33,48.43,169000.0,35.8979,35.9054,35.8016,35.8757,169000.0
2015-04-28 10:30:00,48.43,48.43,48.32,48.34,88100.0,35.8757,35.8757,35.7942,35.8091,88100.0
2015-04-28 11:00:00,48.33,48.54,48.32,48.41,122200.0,35.8016,35.9572,35.7942,35.8609,122200.0
2015-04-28 11:30:00,48.42,48.6,48.42,48.52,95000.0,35.8683,36.0017,35.8683,35.9424,95000.0
2015-04-28 12:00:00,48.52,48.52,48.42,48.46,79000.0,35.9424,35.9424,35.8683,35.8979,79000.0
2015-04-28 12:30:00,48.46,48.58,48.44,48.56,57200.0,35.8979,35.9868,35.8831,35.972,57200.0
2015-04-28 13:00:00,48.57,48.67,48.52,48.58,91300.0,35.9794,36.0535,35.9424,35.9868,91300.0
2015-04-28 13:30:00,48.59,48.72,48.54,48.67,106600.0,35.9942,36.0905,35.9572,36.0535,106600.0
2015-04-28 14:00:00,48.66,48.67,48.52,48.57,120400.0,36.0461,36.0535,35.9424,35.9794,120400.0
2015-04-28 14:30:00,48.57,48.64,48.55,48.62,136400.0,35.9794,36.0313,35.9646,36.0165,136400.0
2015-04-28 15:00:00,48.62,48.73,48.62,48.7,149900.0,36.0165,36.098,36.0165,36.0757,149900.0
2015-04-28 15:30:00,48.69,48.81,48.69,48.8,492100.0,36.0683,36.1572,36.0683,36.1498,492100.0
2015-04-29 09:30:00,48.69,48.83,48.54,48.55,228800.0,36.0683,36.172,35.9572,35.9646,228800.0
2015-04-29 10:00:00,48.54,48.6,48.45,48.45,158500.0,35.9572,36.0017,35.8905,35.8905,158500.0
2015-04-29 10:30:00,48.45,48.64,48.44,48.62,264800.0,35.8905,36.0313,35.8831,36.0165,264800.0
2015-04-29 11:00:00,48.61,48.77,48.61,48.71,150000.0,36.0091,36.1276,36.0091,36.0831,150000.0
2015-04-29 11:30:00,48.72,48.73,48.61,48.71,144200.0,36.0905,36.098,36.0091,36.0831,144200.0
2015-04-29 12:00:00,48.71,48.73,48.53,48.59,117800.0,36.0831,36.098,35.9498,35.9942,117800.0
2015-04-29 12:30:00,48.58,48.76,48.52,48.74,102900.0,35.9868,36.1202,35.9424,36.1054,102900.0
2015-04-29 13:00:00,48.73,48.74,48.62,48.72,132100.0,36.098,36.1054,36.0165,36.0905,132100.0
2015-04-29 13:30:00,48.72,48.97,48.72,48.93,150600.0,36.0905,36.2757,36.0905,36.2461,150600.0
2015-04-29 14:00:00,48.93,49.07,48.8,49.04,264800.0,36.2461,36.3498,36.1498,36.3276,264800.0
2015-04-29 14:30:00,49.04,49.15,48.95,48.98,205600.0,36.3276,36.4091,36.2609,36.2832,205600.0
2015-04-29 15:00:00,48.98,49.05,48.88,48.99,332100.0,36.2832,36.335,36.2091,36.2906,332100.0
2015-04-29 15:30:00,48.99,49.07,48.88,48.96,498900.0,36.2906,36.3498,36.2091,36.2683,498900.0
2015-04-30 09:30:00,48.88,49.43,48.88,49.11,474800.0,36.2091,36.6165,36.2091,36.3795,474800.0
2015-04-30 10:00:00,49.11,49.22,48.85,49.03,262000.0,36.3795,36.4609,36.1869,36.3202,262000.0
2015-04-30 10:30:00,49.02,49.07,48.88,48.98,177400.0,36.3128,36.3498,36.2091,36.2832,177400.0
2015-04-30 11:00:00,48.97,49.22,48.97,49.21,172900.0,36.2757,36.4609,36.2757,36.4535,172900.0
2015-04-30 11:30:00,49.22,49.26,49.07,49.07,139600.0,36.4609,36.4906,36.3498,36.3498,139600.0
2015-04-30 12:00:00,49.06,49.1,49.0,49.05,88200.0,36.3424,36.372,36.298,36.335,88200.0
2015-04-30 12:30:00,49.04,49.05,48.88,48.94,101500.0,36.3276,36.335,36.2091,36.2535,101500.0
2015-04-30 13:00:00,48.95,49.05,48.91,48.95,101500.0,36.2609,36.335,36.2313,36.2609,101500.0
2015-04-30 13:30:00,48.94,48.96,48.88,48.91,140100.0,36.2535,36.2683,36.2091,36.2313,140100.0
2015-04-30 14:00:00,48.91,49.0,48.81,48.82,168600.0,36.2313,36.298,36.1572,36.1646,168600.0
2015-04-30 14:30:00,48.82,48.91,48.71,48.71,152200.0,36.1646,36.2313,36.0831,36.0831,152200.0
2015-04-30 15:00:00,48.71,48.79,48.66,48.71,315700.0,36.0831,36.1424,36.0461,36.0831,315700.0
2015-04-30 15:30:00,48.71,48.88,48.68,48.87,628700.0,36.0831,36.2091,36.0609,36.2017,628700.0
2015-05-01 09:30:00,48.91,49.4,48.91,49.05,281200.0,36.2313,36.5943,36.2313,36.335,281200.0
2015-05-01 10:00:00,49.04,49.17,49.0,49.03,143900.0,36.3276,36.4239,36.298,36.3202,143900.0
2015-05-01 10:30:00,49.04,49.06,48.98,49.04,120700.0,36.3276,36.3424,36.2832,36.3276,120700.0
2015-05-01 11:00:00,49.05,49.14,49.04,49.12,133500.0,36.335,36.4017,36.3276,36.3869,133500.0
2015-05-01 11:30:00,49.13,49.17,49.04,49.13,143400.0,36.3943,36.4239,36.3276,36.3943,143400.0
2015-05-01 12:00:00,49.13,49.19,49.06,49.19,102200.0,36.3943,36.4387,36.3424,36.4387,102200.0
2015-05-01 12:30:00,49.19,49.3,49.17,49.28,118600.0,36.4387,36.5202,36.4239,36.5054,118600.0
2015-05-01 13:00:00,49.28,49.34,49.24,49.33,99300.0,36.5054,36.5498,36.4758,36.5424,99300.0
2015-05-01 13:30:00,49.34,49.46,49.28,49.39,204700.0,36.5498,36.6387,36.5054,36.5869,204700.0
2015-05-01 14:00:00,49.39,49.54,49.38,49.54,162900.0,36.5869,36.698,36.5795,36.698,162900.0
2015-05-01 14:30:00,49.54,49.74,49.47,49.61,723500.0,36.698,36.8461,36.6461,36.7498,723500.0
2015-05-01 15:00:00,49.62,49.93,49.6,49.87,985400.0,36.7572,36.9869,36.7424,36.9424,985400.0
2015-05-01 15:30:00,49.87,49.88,49.67,49.76,818200.0,36.9424,36.9498,36.7943,36.861,818200.0
2015-05-04 09:30:00,49.78,50.32,49.78,50.22,331900.0,36.8758,37.2758,36.8758,37.2017,331900.0
2015-05-04 10:00:00,50.24,50.26,50.13,50.14,176000.0,37.2165,37.2313,37.135,37.1424,176000.0
2015-05-04 10:30:00,50.14,50.25,50.07,50.11,182900.0,37.1424,37.2239,37.0906,37.1202,182900.0
2015-05-04 11:00:00,50.11,50.24,50.08,50.2,184100.0,37.1202,37.2165,37.098,37.1869,184100.0
2015-05-04 11:30:00,50.21,50.25,50.09,50.23,154500.0,37.1943,37.2239,37.1054,37.2091,154500.0
2015-05-04 12:00:00,50.22,50.25,50.14,50.21,123700.0,37.2017,37.2239,37.1424,37.1943,123700.0
2015-05-04 12:30:00,50.22,50.3,50.17,50.25,106100.0,37.2017,37.261,37.1647,37.2239,106100.0
2015-05-04 13:00:00,50.25,50.34,50.12,50.32,137900.0,37.2239,37.2906,37.1276,37.2758,137900.0
2015-05-04 13:30:00,50.32,50.35,50.26,50.29,205800.0,37.2758,37.298,37.2313,37.2536,205800.0
2015-05-04 14:00:00,50.3,50.45,50.29,50.34,276200.0,37.261,37.3721,37.2536,37.2906,276200.0
2015-05-04 14:30:00,50.33,50.48,50.33,50.4,234700.0,37.2832,37.3943,37.2832,37.3351,234700.0
2015-05-04 15:00:00,50.4,50.46,50.36,50.38,289500.0,37.3351,37.3795,37.3054,37.3202,289500.0
2015-05-04 15:30:00,50.38,50.49,50.32,50.34,866500.0,37.3202,37.4017,37.2758,37.2906,866500.0
2015-05-05 09:30:00,50.42,50.76,49.9,50.27,593400.0,37.3499,37.6017,36.9647,37.2388,593400.0
2015-05-05 10:00:00,50.29,50.46,49.99,50.15,282900.0,37.2536,37.3795,37.0313,37.1499,282900.0
2015-05-05 10:30:00,50.13,50.44,50.05,50.23,308000.0,37.135,37.3647,37.0758,37.2091,308000.0
2015-05-05 11:00:00,50.22,50.22,49.81,49.96,271800.0,37.2017,37.2017,36.898,37.0091,271800.0
2015-05-05 11:30:00,49.96,50.02,49.83,49.96,231500.0,37.0091,37.0536,36.9128,37.0091,231500.0
2015-05-05 12:00:00,49.97,50.06,49.9,49.99,139200.0,37.0165,37.0832,36.9647,37.0313,139200.0
2015-05-05 12:30:00,49.98,50.05,49.89,49.95,123500.0,37.0239,37.0758,36.9573,37.0017,123500.0
2015-05-05 13:00:00,49.96,49.97,49.77,49.91,245600.0,37.0091,37.0165,36.8684,36.9721,245600.0
2015-05-05 13:30:00,49.91,50.19,49.9,50.16,183400.0,36.9721,37.1795,36.9647,37.1573,183400.0
2015-05-05 14:00:00,50.15,50.39,50.08,50.23,215100.0,37.1499,37.3276,37.098,37.2091,215100.0
2015-05-05 14:30:00,50.24,50.43,50.16,50.2,200200.0,37.2165,37.3573,37.1573,37.1869,200200.0
2015-05-05 15:00:00,50.2,50.41,50.18,50.37,346100.0,37.1869,37.3425,37.1721,37.3128,346100.0
2015-05-05 15:30:00,50.37,50.51,50.32,50.36,772700.0,37.3128,37.4165,37.2758,37.3054,772700.0
2015-05-06 09:30:00,50.45,50.46,49.51,49.68,397300.0,37.3721,37.3795,36.6758,36.8017,397300.0
2015-05-06 10:00:00,49.68,49.68,49.41,49.42,329600.0,36.8017,36.8017,36.6017,36.6091,329600.0
2015-05-06 10:30:00,49.42,49.76,49.35,49.66,507200.0,36.6091,36.861,36.5572,36.7869,507200.0
2015-05-06 11:00:00,49.65,49.66,49.36,49.44,225700.0,36.7795,36.7869,36.5646,36.6239,225700.0
2015-05-06 11:30:00,49.44,49.64,49.34,49.57,217100.0,36.6239,36.7721,36.5498,36.7202,217100.0
2015-05-06 12:00:00,49.57,49.58,49.47,49.5,185900.0,36.7202,36.7276,36.6461,36.6684,185900.0
2015-05-06 12:30:00,49.5,49.62,49.45,49.56,177200.0,36.6684,36.7572,36.6313,36.7128,177200.0
2015-05-06 13:00:00,49.56,49.69,49.47,49.65,206900.0,36.7128,36.8091,36.6461,36.7795,206900.0
2015-05-06 13:30:00,49.66,49.71,49.55,49.68,183000.0,36.7869,36.8239,36.7054,36.8017,183000.0
2015-05-06 14:00:00,49.68,49.75,49.57,49.75,215300.0,36.8017,36.8535,36.7202,36.8535,215300.0
2015-05-06 14:30:00,49.75,49.76,49.48,49.61,217000.0,36.8535,36.861,36.6535,36.7498,217000.0
2015-05-06 15:00:00,49.62,49.77,49.51,49.75,292800.0,36.7572,36.8684,36.6758,36.8535,292800.0
2015-05-06 15:30:00,49.77,49.96,49.68,49.96,698100.0,36.8684,37.0091,36.8017,37.0091,698100.0
2015-05-07 09:30:00,50.14,50.15,49.79,50.02,386000.0,37.1424,37.1499,36.8832,37.0536,386000.0
2015-05-07 10:00:00,50.03,50.51,50.0,50.41,331700.0,37.061,37.4165,37.0387,37.3425,331700.0
2015-05-07 10:30:00,50.4,50.6,50.27,50.43,393600.0,37.3351,37.4832,37.2388,37.3573,393600.0
2015-05-07 11:00:00,50.43,50.82,50.42,50.69,290700.0,37.3573,37.6462,37.3499,37.5499,290700.0
2015-05-07 11:30:00,50.68,50.75,50.5,50.52,172300.0,37.5425,37.5943,37.4091,37.4239,172300.0
2015-05-07 12:00:00,50.52,50.64,50.51,50.61,164100.0,37.4239,37.5128,37.4165,37.4906,164100.0
2015-05-07 12:30:00,50.61,50.64,50.53,50.56,123600.0,37.4906,37.5128,37.4314,37.4536,123600.0
2015-05-07 13:00:00,50.57,50.66,50.49,50.5,148600.0,37.461,37.5277,37.4017,37.4091,148600.0
2015-05-07 13:30:00,50.5,50.54,50.44,50.45,120700.0,37.4091,37.4388,37.3647,37.3721,120700.0
2015-05-07 14:00:00,50.45,50.52,50.38,50.52,170400.0,37.3721,37.4239,37.3202,37.4239,170400.0
2015-05-07 14:30:00,50.52,50.55,50.37,50.45,190200.0,37.4239,37.4462,37.3128,37.3721,190200.0
2015-05-07 15:00:00,50.44,50.47,50.31,50.33,265600.0,37.3647,37.3869,37.2684,37.2832,265600.0
2015-05-07 15:30:00,50.34,50.4,50.25,50.34,577800.0,37.2906,37.3351,37.2239,37.2906,577800.0
2015-05-08 09:30:00,50.79,51.12,50.78,51.03,222200.0,37.624,37.8684,37.6165,37.8017,222200.0
2015-05-08 10:00:00,51.03,51.18,50.99,51.0,196700.0,37.8017,37.9129,37.7721,37.7795,196700.0
2015-05-08 10:30:00,51.0,51.12,50.99,51.07,155100.0,37.7795,37.8684,37.7721,37.8314,155100.0
2015-05-08 11:00:00,51.07,51.11,50.98,51.1,155700.0,37.8314,37.861,37.7647,37.8536,155700.0
2015-05-08 11:30:00,51.11,51.32,51.09,51.29,158900.0,37.861,38.0166,37.8462,37.9943,158900.0
2015-05-08 12:00:00,51.29,51.33,51.21,51.3,153100.0,37.9943,38.024,37.9351,38.0017,153100.0
2015-05-08 12:30:00,51.3,51.38,51.28,51.36,130000.0,38.0017,38.061,37.9869,38.0462,130000.0
2015-05-08 13:00:00,51.36,51.37,51.27,51.27,147000.0,38.0462,38.0536,37.9795,37.9795,147000.0
2015-05-08 13:30:00,51.27,51.31,51.25,51.25,99100.0,37.9795,38.0092,37.9647,37.9647,99100.0
2015-05-08 14:00:00,51.26,51.28,51.2,51.2,130200.0,37.9721,37.9869,37.9277,37.9277,130200.0
2015-05-08 14:30:00,51.2,51.29,51.18,51.24,207800.0,37.9277,37.9943,37.9129,37.9573,207800.0
2015-05-08 15:00:00,51.24,51.29,51.21,51.27,169300.0,37.9573,37.9943,37.9351,37.9795,169300.0
2015-05-08 15:30:00,51.27,51.33,51.23,51.25,386700.0,37.9795,38.024,37.9499,37.9647,386700.0
2015-05-11 09:30:00,51.09,51.43,51.0,51.26,232300.0,37.8462,38.098,37.7795,37.9721,232300.0
2015-05-11 10:00:00,51.27,51.36,51.21,51.31,192800.0,37.9795,38.0462,37.9351,38.0092,192800.0
2015-05-11 10:30:00,51.3,51.41,51.13,51.34,196900.0,38.0017,38.0832,37.8758,38.0314,196900.0
2015-05-11 11:00:00,51.33,51.44,51.3,51.32,217000.0,38.024,38.1055,38.0017,38.0166,217000.0
2015-05-11 11:30:00,51.32,51.42,51.31,51.33,153500.0,38.0166,38.0906,38.0092,38.024,153500.0
2015-05-11 12:00:00,51.32,51.35,51.14,51.29,153200.0,38.0166,38.0388,37.8832,37.9943,153200.0
2015-05-11 12:30:00,51.3,51.45,51.28,51.42,145700.0,38.0017,38.1129,37.9869,38.0906,145700.0
2015-05-11 13:00:00,51.41,51.5,51.39,51.46,106600.0,38.0832,38.1499,38.0684,38.1203,106600.0
2015-05-11 13:30:00,51.47,51.58,51.45,51.56,181400.0,38.1277,38.2092,38.1129,38.1944,181400.0
2015-05-11 14:00:00,51.55,51.57,51.46,51.53,165000.0,38.1869,38.2018,38.1203,38.1721,165000.0
2015-05-11 14:30:00,51.53,51.58,51.46,51.49,165800.0,38.1721,38.2092,38.1203,38.1425,165800.0
2015-05-11 15:00:00,51.49,51.71,51.44,51.66,276900.0,38.1425,38.3055,38.1055,38.2684,276900.0
2015-05-11 15:30:00,51.67,51.69,51.54,51.6,789800.0,38.2758,38.2907,38.1795,38.224,789800.0
2015-05-12 09:30:00,51.25,51.54,51.13,51.44,270700.0,37.9647,38.1795,37.8758,38.1055,270700.0
2015-05-12 10:00:00,51.45,51.53,51.34,51.44,316100.0,38.1129,38.1721,38.0314,38.1055,316100.0
2015-05-12 10:30:00,51.44,51.73,51.43,51.62,205300.0,38.1055,38.3203,38.098,38.2388,205300.0
2015-05-12 11:00:00,51.63,51.65,51.52,51.6,288500.0,38.2462,38.261,38.1647,38.224,288500.0
2015-05-12 11:30:00,51.6,51.8,51.57,51.78,251500.0,38.224,38.3721,38.2018,38.3573,251500.0
2015-05-12 12:00:00,51.79,51.85,51.7,51.85,208900.0,38.3647,38.4092,38.2981,38.4092,208900.0
2015-05-12 12:30:00,51.85,51.87,51.73,51.83,144000.0,38.4092,38.424,38.3203,38.3944,144000.0
2015-05-12 13:00:00,51.83,51.92,51.8,51.89,183200.0,38.3944,38.461,38.3721,38.4388,183200.0
2015-05-12 13:30:00,51.89,52.27,51.86,52.18,696600.0,38.4388,38.7203,38.4166,38.6536,696600.0
2015-05-12 14:00:00,52.17,52.37,52.08,52.17,480000.0,38.6462,38.7944,38.5796,38.6462,480000.0
2015-05-12 14:30:00,52.18,52.21,52.05,52.07,293400.0,38.6536,38.6759,38.5573,38.5721,293400.0
2015-05-12 15:00:00,52.07,52.1,51.95,51.97,272600.0,38.5721,38.5944,38.4833,38.4981,272600.0
2015-05-12 15:30:00,51.97,52.0,51.78,51.92,681600.0,38.4981,38.5203,38.3573,38.461,681600.0
2015-05-13 09:30:00,52.16,52.74,52.16,52.34,652100.0,38.6388,39.0685,38.6388,38.7722,652100.0
2015-05-13 10:00:00,52.34,52.45,52.18,52.19,166400.0,38.7722,38.8536,38.6536,38.661,166400.0
2015-05-13 10:30:00,52.19,52.21,51.8,51.81,170800.0,38.661,38.6759,38.3721,38.3795,170800.0
2015-05-13 11:00:00,51.8,52.11,51.76,52.08,230300.0,38.3721,38.6018,38.3425,38.5796,230300.0
2015-05-13 11:30:00,52.09,52.29,52.0,52.08,190300.0,38.587,38.7351,38.5203,38.5796,190300.0
2015-05-13 12:00:00,52.08,52.16,51.96,52.03,109400.0,38.5796,38.6388,38.4907,38.5425,109400.0
2015-05-13 12:30:00,52.01,52.13,51.98,52.07,108900.0,38.5277,38.6166,38.5055,38.5721,108900.0
2015-05-13 13:00:00,52.06,52.22,52.06,52.2,135900.0,38.5647,38.6833,38.5647,38.6684,135900.0
2015-05-13 13:30:00,52.21,52.25,52.13,52.19,128300.0,38.6759,38.7055,38.6166,38.661,128300.0
2015-05-13 14:00:00,52.2,52.21,51.95,51.97,243000.0,38.6684,38.6759,38.4833,38.4981,243000.0
2015-05-13 14:30:00,51.97,52.05,51.89,51.94,238700.0,38.4981,38.5573,38.4388,38.4758,238700.0
2015-05-13 15:00:00,51.93,52.12,51.93,52.09,281100.0,38.4684,38.6092,38.4684,38.587,281100.0
2015-05-13 15:30:00,52.08,52.19,52.04,52.14,636300.0,38.5796,38.661,38.5499,38.624,636300.0
2015-05-14 09:30:00,52.51,52.58,52.31,52.49,234700.0,38.8981,38.9499,38.7499,38.8833,234700.0
2015-05-14 10:00:00,52.5,52.64,52.49,52.54,137700.0,38.8907,38.9944,38.8833,38.9203,137700.0
2015-05-14 10:30:00,52.53,52.58,52.45,52.5,141100.0,38.9129,38.9499,38.8536,38.8907,141100.0
2015-05-14 11:00:00,52.49,52.53,52.38,52.41,117700.0,38.8833,38.9129,38.8018,38.824,117700.0
2015-05-14 11:30:00,52.42,52.42,52.38,52.41,260600.0,38.8314,38.8314,38.8018,38.824,260600.0
2015-05-14 12:00:00,52.4,52.41,52.31,52.39,197900.0,38.8166,38.824,38.7499,38.8092,197900.0
2015-05-14 12:30:00,52.39,52.52,52.36,52.5,88300.0,38.8092,38.9055,38.787,38.8907,88300.0
2015-05-14 13:00:00,52.5,52.67,52.48,52.65,105000.0,38.8907,39.0166,38.8759,39.0018,105000.0
2015-05-14 13:30:00,52.66,52.8,52.64,52.79,152400.0,39.0092,39.1129,38.9944,39.1055,152400.0
2015-05-14 14:00:00,52.79,52.93,52.79,52.9,140800.0,39.1055,39.2092,39.1055,39.187,140800.0
2015-05-14 14:30:00,52.9,52.92,52.84,52.86,164200.0,39.187,39.2018,39.1425,39.1574,164200.0
2015-05-14 15:00:00,52.86,52.97,52.84,52.87,254000.0,39.1574,39.2388,39.1425,39.1648,254000.0
2015-05-14 15:30:00,52.88,52.9,52.79,52.87,564300.0,39.1722,39.187,39.1055,39.1648,564300.0
2015-05-15 09:30:00,52.79,52.88,52.53,52.77,332600.0,39.1055,39.1722,38.9129,39.0907,332600.0
2015-05-15 10:00:00,52.76,52.84,52.65,52.8,137100.0,39.0833,39.1425,39.0018,39.1129,137100.0
2015-05-15 10:30:00,52.8,52.97,52.74,52.96,94700.0,39.1129,39.2388,39.0685,39.2314,94700.0
2015-05-15 11:00:00,52.97,53.05,52.85,52.87,163900.0,39.2388,39.2981,39.1499,39.1648,163900.0
2015-05-15 11:30:00,52.87,52.98,52.86,52.92,80200.0,39.1648,39.2463,39.1574,39.2018,80200.0
2015-05-15 12:00:00,52.93,53.05,52.92,53.04,83600.0,39.2092,39.2981,39.2018,39.2907,83600.0
2015-05-15 12:30:00,53.04,53.16,53.03,53.09,126200.0,39.2907,39.3796,39.2833,39.3277,126200.0
2015-05-15 13:00:00,53.09,53.09,53.0,53.06,149600.0,39.3277,39.3277,39.2611,39.3055,149600.0
2015-05-15 13:30:00,53.05,53.13,53.05,53.05,73000.0,39.2981,39.3574,39.2981,39.2981,73000.0
2015-05-15 14:00:00,53.06,53.07,52.94,52.95,91200.0,39.3055,39.3129,39.2166,39.224,91200.0
2015-05-15 14:30:00,52.94,53.07,52.94,53.01,109900.0,39.2166,39.3129,39.2166,39.2685,109900.0
2015-05-15 15:00:00,53.01,53.05,52.96,52.97,100600.0,39.2685,39.2981,39.2314,39.2388,100600.0
2015-05-15 15:30:00,52.97,53.06,52.96,53.03,347500.0,39.2388,39.3055,39.2314,39.2833,347500.0
2015-05-18 09:30:00,52.8,52.98,52.67,52.93,203200.0,39.1129,39.2463,39.0166,39.2092,203200.0
2015-05-18 10:00:00,52.92,52.95,52.75,52.82,117200.0,39.2018,39.224,39.0759,39.1277,117200.0
2015-05-18 10:30:00,52.83,52.89,52.78,52.83,104500.0,39.1351,39.1796,39.0981,39.1351,104500.0
2015-05-18 11:00:00,52.85,53.03,52.85,53.02,109500.0,39.1499,39.2833,39.1499,39.2759,109500.0
2015-05-18 11:30:00,53.03,53.07,52.94,53.05,128800.0,39.2833,39.3129,39.2166,39.2981,128800.0
2015-05-18 12:00:00,53.05,53.17,53.03,53.15,142100.0,39.2981,39.387,39.2833,39.3722,142100.0
2015-05-18 12:30:00,53.15,53.19,53.09,53.1,102700.0,39.3722,39.4018,39.3277,39.3351,102700.0
2015-05-18 13:00:00,53.1,53.18,53.09,53.14,126100.0,39.3351,39.3944,39.3277,39.3648,126100.0
2015-05-18 13:30:00,53.14,53.16,53.05,53.12,117500.0,39.3648,39.3796,39.2981,39.35,117500.0
2015-05-18 14:00:00,53.12,53.14,53.04,53.12,130800.0,39.35,39.3648,39.2907,39.35,130800.0
2015-05-18 14:30:00,53.12,53.2,53.09,53.19,110500.0,39.35,39.4092,39.3277,39.4018,110500.0
2015-05-18 15:00:00,53.18,53.25,53.17,53.2,164100.0,39.3944,39.4463,39.387,39.4092,164100.0
2015-05-18 15:30:00,53.2,53.24,53.12,53.14,546400.0,39.4092,39.4389,39.35,39.3648,546400.0
2015-05-19 09:30:00,52.88,52.91,52.33,52.34,254500.0,39.381,39.4034,38.9714,38.9789,254500.0
2015-05-19 10:00:00,52.33,52.5,52.33,52.44,184800.0,38.9714,39.098,38.9714,39.0533,184800.0
2015-05-19 10:30:00,52.44,52.46,52.33,52.34,134200.0,39.0533,39.0682,38.9714,38.9789,134200.0
2015-05-19 11:00:00,52.35,52.46,52.34,52.46,198600.0,38.9863,39.0682,38.9789,39.0682,198600.0
2015-05-19 11:30:00,52.47,52.5,52.27,52.29,133500.0,39.0757,39.098,38.9267,38.9416,133500.0
2015-05-19 12:00:00,52.29,52.34,52.22,52.23,104100.0,38.9416,38.9789,38.8895,38.8969,104100.0
2015-05-19 12:30:00,52.23,52.33,52.21,52.24,119000.0,38.8969,38.9714,38.882,38.9044,119000.0
2015-05-19 13:00:00,52.24,52.34,52.24,52.27,76300.0,38.9044,38.9789,38.9044,38.9267,76300.0
2015-05-19 13:30:00,52.28,52.43,52.28,52.38,185600.0,38.9342,39.0459,38.9342,39.0086,185600.0
2015-05-19 14:00:00,52.4,52.41,52.32,52.4,137000.0,39.0235,39.031,38.964,39.0235,137000.0
2015-05-19 14:30:00,52.39,52.39,52.29,52.37,135100.0,39.0161,39.0161,38.9416,39.0012,135100.0
2015-05-19 15:00:00,52.37,52.39,52.31,52.37,175800.0,39.0012,39.0161,38.9565,39.0012,175800.0
2015-05-19 15:30:00,52.37,52.55,52.37,52.51,480300.0,39.0012,39.1353,39.0012,39.1055,480300.0
2015-05-20 09:30:00,52.53,52.86,52.51,52.75,189200.0,39.1204,39.3661,39.1055,39.2842,189200.0
2015-05-20 10:00:00,52.75,52.79,52.71,52.77,115600.0,39.2842,39.314,39.2544,39.2991,115600.0
2015-05-20 10:30:00,52.77,52.89,52.7,52.71,158000.0,39.2991,39.3885,39.247,39.2544,158000.0
2015-05-20 11:00:00,52.72,52.86,52.7,52.75,140100.0,39.2619,39.3661,39.247,39.2842,140100.0
2015-05-20 11:30:00,52.75,52.76,52.51,52.51,165800.0,39.2842,39.2916,39.1055,39.1055,165800.0
2015-05-20 12:00:00,52.51,52.56,52.46,52.5,173300.0,39.1055,39.1427,39.0682,39.098,173300.0
2015-05-20 12:30:00,52.5,52.57,52.48,52.48,72500.0,39.098,39.1501,39.0831,39.0831,72500.0
2015-05-20 13:00:00,52.49,52.57,52.46,52.5,100100.0,39.0906,39.1501,39.0682,39.098,100100.0
2015-05-20 13:30:00,52.51,52.51,52.41,52.5,147000.0,39.1055,39.1055,39.031,39.098,147000.0
2015-05-20 14:00:00,52.5,52.68,52.46,52.6,208400.0,39.098,39.2321,39.0682,39.1725,208400.0
2015-05-20 14:30:00,52.6,52.62,52.51,52.61,149300.0,39.1725,39.1874,39.1055,39.1799,149300.0
2015-05-20 15:00:00,52.62,52.66,52.44,52.5,229500.0,39.1874,39.2172,39.0533,39.098,229500.0
2015-05-20 15:30:00,52.51,52.59,52.41,52.41,433400.0,39.1055,39.165,39.031,39.031,433400.0
2015-05-21 09:30:00,52.33,52.5,52.29,52.47,112200.0,38.9714,39.098,38.9416,39.0757,112200.0
2015-05-21 10:00:00,52.46,52.57,52.45,52.51,126100.0,39.0682,39.1501,39.0608,39.1055,126100.0
2015-05-21 10:30:00,52.51,52.52,52.36,52.5,199900.0,39.1055,39.1129,38.9938,39.098,199900.0
2015-05-21 11:00:00,52.5,52.78,52.5,52.78,144000.0,39.098,39.3065,39.098,39.3065,144000.0
2015-05-21 11:30:00,52.78,52.86,52.71,52.73,108600.0,39.3065,39.3661,39.2544,39.2693,108600.0
2015-05-21 12:00:00,52.74,52.74,52.62,52.62,115900.0,39.2768,39.2768,39.1874,39.1874,115900.0
2015-05-21 12:30:00,52.62,52.7,52.6,52.65,150100.0,39.1874,39.247,39.1725,39.2097,150100.0
2015-05-21 13:00:00,52.65,52.75,52.64,52.69,107700.0,39.2097,39.2842,39.2023,39.2395,107700.0
2015-05-21 13:30:00,52.69,52.75,52.65,52.72,169200.0,39.2395,39.2842,39.2097,39.2619,169200.0
2015-05-21 14:00:00,52.71,52.91,52.7,52.89,406300.0,39.2544,39.4034,39.247,39.3885,406300.0
2015-05-21 14:30:00,52.89,53.07,52.87,53.02,275700.0,39.3885,39.5225,39.3736,39.4853,275700.0
2015-05-21 15:00:00,53.01,53.03,52.85,52.92,226000.0,39.4778,39.4927,39.3587,39.4108,226000.0
2015-05-21 15:30:00,52.92,53.01,52.9,52.93,488200.0,39.4108,39.4778,39.3959,39.4182,488200.0
2015-05-22 09:30:00,52.77,52.78,52.39,52.46,201600.0,39.2991,39.3065,39.0161,39.0682,201600.0
2015-05-22 10:00:00,52.47,52.73,52.45,52.64,99100.0,39.0757,39.2693,39.0608,39.2023,99100.0
2015-05-22 10:30:00,52.63,52.74,52.61,52.73,77600.0,39.1948,39.2768,39.1799,39.2693,77600.0
2015-05-22 11:00:00,52.73,52.75,52.69,52.74,88700.0,39.2693,39.2842,39.2395,39.2768,88700.0
2015-05-22 11:30:00,52.74,52.75,52.58,52.63,79900.0,39.2768,39.2842,39.1576,39.1948,79900.0
2015-05-22 12:00:00,52.63,52.77,52.63,52.76,59600.0,39.1948,39.2991,39.1948,39.2916,59600.0
2015-05-22 12:30:00,52.75,52.78,52.65,52.68,59400.0,39.2842,39.3065,39.2097,39.2321,59400.0
2015-05-22 13:00:00,52.67,52.76,52.63,52.71,70400.0,39.2246,39.2916,39.1948,39.2544,70400.0
2015-05-22 13:30:00,52.72,52.75,52.7,52.72,55200.0,39.2619,39.2842,39.247,39.2619,55200.0
2015-05-22 14:00:00,52.73,52.84,52.69,52.83,67800.0,39.2693,39.3512,39.2395,39.3438,67800.0
2015-05-22 14:30:00,52.82,52.93,52.81,52.81,100300.0,39.3363,39.4182,39.3289,39.3289,100300.0
2015-05-22 15:00:00,52.81,52.86,52.79,52.83,96900.0,39.3289,39.3661,39.314,39.3438,96900.0
2015-05-22 15:30:00,52.83,52.84,52.67,52.68,339000.0,39.3438,39.3512,39.2246,39.2321,339000.0
2015-05-26 09:30:00,52.59,52.59,52.32,52.4,207900.0,39.165,39.165,38.964,39.0235,207900.0
2015-05-26 10:00:00,52.4,52.5,52.24,52.25,265000.0,39.0235,39.098,38.9044,38.9118,265000.0
2015-05-26 10:30:00,52.24,52.29,52.18,52.28,203300.0,38.9044,38.9416,38.8597,38.9342,203300.0
2015-05-26 11:00:00,52.28,52.29,52.18,52.28,174100.0,38.9342,38.9416,38.8597,38.9342,174100.0
2015-05-26 11:30:00,52.28,52.35,52.25,52.26,139300.0,38.9342,38.9863,38.9118,38.9193,139300.0
2015-05-26 12:00:00,52.27,52.28,52.22,52.25,99400.0,38.9267,38.9342,38.8895,38.9118,99400.0
2015-05-26 12:30:00,52.25,52.34,52.2,52.23,278300.0,38.9118,38.9789,38.8746,38.8969,278300.0
2015-05-26 13:00:00,52.24,52.26,52.17,52.24,129800.0,38.9044,38.9193,38.8523,38.9044,129800.0
2015-05-26 13:30:00,52.25,52.29,52.07,52.1,138300.0,38.9118,38.9416,38.7778,38.8001,138300.0
2015-05-26 14:00:00,52.11,52.19,52.1,52.11,109200.0,38.8076,38.8672,38.8001,38.8076,109200.0
2015-05-26 14:30:00,52.12,52.16,52.08,52.1,108700.0,38.815,38.8448,38.7852,38.8001,108700.0
2015-05-26 15:00:00,52.09,52.2,52.08,52.18,185400.0,38.7927,38.8746,38.7852,38.8597,185400.0
2015-05-26 15:30:00,52.19,52.26,52.14,52.17,394300.0,38.8672,38.9193,38.8299,38.8523,394300.0
2015-05-27 09:30:00,52.16,52.54,52.05,52.45,215100.0,38.8448,39.1278,38.7629,39.0608,215100.0
2015-05-27 10:00:00,52.45,52.46,52.24,52.28,200100.0,39.0608,39.0682,38.9044,38.9342,200100.0
2015-05-27 10:30:00,52.28,52.42,52.25,52.41,161400.0,38.9342,39.0384,38.9118,39.031,161400.0
2015-05-27 11:00:00,52.42,52.75,52.41,52.74,734500.0,39.0384,39.2842,39.031,39.2768,734500.0
2015-05-27 11:30:00,52.74,53.2,52.74,53.12,425800.0,39.2768,39.6193,39.2768,39.5597,425800.0
2015-05-27 12:00:00,53.12,53.15,52.97,53.02,185700.0,39.5597,39.5821,39.448,39.4853,185700.0
2015-05-27 12:30:00,53.03,53.03,52.88,52.96,162400.0,39.4927,39.4927,39.381,39.4406,162400.0
2015-05-27 13:00:00,52.96,53.1,52.9,53.08,113500.0,39.4406,39.5449,39.3959,39.53,113500.0
2015-05-27 13:30:00,53.08,53.13,53.01,53.06,165400.0,39.53,39.5672,39.4778,39.5151,165400.0
2015-05-27 14:00:00,53.05,53.21,53.04,53.21,161000.0,39.5076,39.6268,39.5002,39.6268,161000.0
2015-05-27 14:30:00,53.2,53.22,53.1,53.17,181600.0,39.6193,39.6342,39.5449,39.597,181600.0
2015-05-27 15:00:00,53.17,53.2,53.1,53.14,207000.0,39.597,39.6193,39.5449,39.5746,207000.0
2015-05-27 15:30:00,53.14,53.23,53.09,53.16,675300.0,39.5746,39.6417,39.5374,39.5895,675300.0
2015-05-28 09:30:00,53.0,53.01,52.55,52.58,169100.0,39.4704,39.4778,39.1353,39.1576,169100.0
2015-05-28 10:00:00,52.58,52.64,52.46,52.52,112600.0,39.1576,39.2023,39.0682,39.1129,112600.0
2015-05-28 10:30:00,52.51,52.56,52.36,52.5,116100.0,39.1055,39.1427,38.9938,39.098,116100.0
2015-05-28 11:00:00,52.51,52.65,52.5,52.65,120200.0,39.1055,39.2097,39.098,39.2097,120200.0
2015-05-28 11:30:00,52.65,52.71,52.5,52.52,101900.0,39.2097,39.2544,39.098,39.1129,101900.0
2015-05-28 12:00:00,52.53,52.64,52.47,52.64,95000.0,39.1204,39.2023,39.0757,39.2023,95000.0
2015-05-28 12:30:00,52.64,52.65,52.47,52.58,91800.0,39.2023,39.2097,39.0757,39.1576,91800.0
2015-05-28 13:00:00,52.58,52.67,52.54,52.58,87600.0,39.1576,39.2246,39.1278,39.1576,87600.0
2015-05-28 13:30:00,52.59,52.72,52.55,52.64,104100.0,39.165,39.2619,39.1353,39.2023,104100.0
2015-05-28 14:00:00,52.63,52.77,52.6,52.76,88900.0,39.1948,39.2991,39.1725,39.2916,88900.0
2015-05-28 14:30:00,52.76,52.8,52.7,52.71,105700.0,39.2916,39.3214,39.247,39.2544,105700.0
2015-05-28 15:00:00,52.72,52.75,52.68,52.7,135900.0,39.2619,39.2842,39.2321,39.247,135900.0
2015-05-28 15:30:00,52.7,52.74,52.63,52.66,396300.0,39.247,39.2768,39.1948,39.2172,396300.0
2015-05-29 09:30:00,52.8,53.14,52.69,53.0,414614.0,39.3214,39.5746,39.2395,39.4704,414614.0
2015-05-29 10:00:00,53.0,53.16,52.92,53.13,275528.0,39.4704,39.5895,39.4108,39.5672,275528.0
2015-05-29 10:30:00,53.13,53.26,52.95,52.97,282221.0,39.5672,39.664,39.4331,39.448,282221.0
2015-05-29 11:00:00,52.98,53.0,52.69,52.69,170624.0,39.4555,39.4704,39.2395,39.2395,170624.0
2015-05-29 11:30:00,52.68,52.79,52.6,52.7,184482.0,39.2321,39.314,39.1725,39.247,184482.0
2015-05-29 12:00:00,52.7,52.79,52.63,52.76,104118.0,39.247,39.314,39.1948,39.2916,104118.0
2015-05-29 12:30:00,52.77,52.83,52.69,52.72,89180.0,39.2991,39.3438,39.2395,39.2619,89180.0
2015-05-29 13:00:00,52.72,52.87,52.67,52.84,121961.0,39.2619,39.3736,39.2246,39.3512,121961.0
2015-05-29 13:30:00,52.85,52.86,52.7,52.7,90736.0,39.3587,39.3661,39.247,39.247,90736.0
2015-05-29 14:00:00,52.7,52.75,52.65,52.71,155930.0,39.247,39.2842,39.2097,39.2544,155930.0
2015-05-29 14:30:00,52.7,52.79,52.67,52.78,224879.0,39.247,39.314,39.2246,39.3065,224879.0
2015-05-29 15:00:00,52.78,52.93,52.76,52.92,275811.0,39.3065,39.4182,39.2916,39.4108,275811.0
2015-05-29 15:30:00,52.91,52.99,52.84,52.87,814829.0,39.4034,39.4629,39.3512,39.3736,814829.0
2015-06-01 09:30:00,52.89,52.98,52.62,52.78,226790.0,39.3885,39.4555,39.1874,39.3065,226790.0
2015-06-01 10:00:00,52.79,52.92,52.58,52.63,233648.0,39.314,39.4108,39.1576,39.1948,233648.0
2015-06-01 10:30:00,52.61,52.67,52.43,52.63,130062.0,39.1799,39.2246,39.0459,39.1948,130062.0
2015-06-01 11:00:00,52.62,52.81,52.47,52.75,226902.0,39.1874,39.3289,39.0757,39.2842,226902.0
2015-06-01 11:30:00,52.75,52.82,52.66,52.71,151602.0,39.2842,39.3363,39.2172,39.2544,151602.0
2015-06-01 12:00:00,52.72,53.04,52.71,53.0,140239.0,39.2619,39.5002,39.2544,39.4704,140239.0
2015-06-01 12:30:00,53.01,53.05,52.94,53.04,107176.0,39.4778,39.5076,39.4257,39.5002,107176.0
2015-06-01 13:00:00,53.03,53.08,52.99,53.07,89160.0,39.4927,39.53,39.4629,39.5225,89160.0
2015-06-01 13:30:00,53.08,53.2,53.0,53.1,218848.0,39.53,39.6193,39.4704,39.5449,218848.0
2015-06-01 14:00:00,53.1,53.31,53.08,53.26,174331.0,39.5449,39.7012,39.53,39.664,174331.0
2015-06-01 14:30:00,53.26,53.28,53.15,53.16,163069.0,39.664,39.6789,39.5821,39.5895,163069.0
2015-06-01 15:00:00,53.17,53.22,53.13,53.17,183789.0,39.597,39.6342,39.5672,39.597,183789.0
2015-06-01 15:30:00,53.17,53.21,53.01,53.03,555621.0,39.597,39.6268,39.4778,39.4927,555621.0
2015-06-02 09:30:00,52.94,53.02,52.55,52.65,240157.0,39.4257,39.4853,39.1353,39.2097,240157.0
2015-06-02 10:00:00,52.65,52.81,52.55,52.75,131382.0,39.2097,39.3289,39.1353,39.2842,131382.0
2015-06-02 10:30:00,52.76,52.89,52.7,52.72,96776.0,39.2916,39.3885,39.247,39.2619,96776.0
2015-06-02 11:00:00,52.72,52.81,52.69,52.71,100929.0,39.2619,39.3289,39.2395,39.2544,100929.0
2015-06-02 11:30:00,52.71,52.76,52.69,52.75,77366.0,39.2544,39.2916,39.2395,39.2842,77366.0
2015-06-02 12:00:00,52.75,52.93,52.7,52.91,115947.0,39.2842,39.4182,39.247,39.4034,115947.0
2015-06-02 12:30:00,52.91,52.96,52.88,52.9,67819.0,39.4034,39.4406,39.381,39.3959,67819.0
2015-06-02 13:00:00,52.91,52.93,52.85,52.86,97358.0,39.4034,39.4182,39.3587,39.3661,97358.0
2015-06-02 13:30:00,52.86,52.91,52.82,52.9,80969.0,39.3661,39.4034,39.3363,39.3959,80969.0
2015-06-02 14:00:00,52.9,52.95,52.86,52.93,96516.0,39.3959,39.4331,39.3661,39.4182,96516.0
2015-06-02 14:30:00,52.93,52.98,52.79,52.86,133198.0,39.4182,39.4555,39.314,39.3661,133198.0
2015-06-02 15:00:00,52.86,52.89,52.77,52.83,204338.0,39.3661,39.3885,39.2991,39.3438,204338.0
2015-06-02 15:30:00,52.83,52.87,52.71,52.77,447497.0,39.3438,39.3736,39.2544,39.2991,447497.0
2015-06-03 09:30:00,52.93,52.93,52.37,52.38,200481.0,39.4182,39.4182,39.0012,39.0086,200481.0
2015-06-03 10:00:00,52.37,52.48,52.22,52.46,240634.0,39.0012,39.0831,38.8895,39.0682,240634.0
2015-06-03 10:30:00,52.47,52.51,52.33,52.44,199085.0,39.0757,39.1055,38.9714,39.0533,199085.0
2015-06-03 11:00:00,52.44,52.49,52.34,52.42,167013.0,39.0533,39.0906,38.9789,39.0384,167013.0
2015-06-03 11:30:00,52.43,52.48,52.29,52.34,123260.0,39.0459,39.0831,38.9416,38.9789,123260.0
2015-06-03 12:00:00,52.35,52.4,52.21,52.27,109404.0,38.9863,39.0235,38.882,38.9267,109404.0
2015-06-03 12:30:00,52.27,52.3,52.21,52.28,77044.0,38.9267,38.9491,38.882,38.9342,77044.0
2015-06-03 13:00:00,52.29,52.38,52.26,52.38,73491.0,38.9416,39.0086,38.9193,39.0086,73491.0
2015-06-03 13:30:00,52.37,52.47,52.34,52.47,79698.0,39.0012,39.0757,38.9789,39.0757,79698.0
2015-06-03 14:00:00,52.46,52.57,52.44,52.57,108539.0,39.0682,39.1501,39.0533,39.1501,108539.0
2015-06-03 14:30:00,52.57,52.59,52.41,52.44,109936.0,39.1501,39.165,39.031,39.0533,109936.0
2015-06-03 15:00:00,52.43,52.5,52.39,52.41,130864.0,39.0459,39.098,39.0161,39.031,130864.0
2015-06-03 15:30:00,52.41,52.52,52.41,52.45,306777.0,39.031,39.1129,39.031,39.0608,306777.0
2015-06-04 09:30:00,52.05,52.23,51.67,51.94,295016.0,38.7629,38.8969,38.4799,38.681,295016.0
2015-06-04 10:00:00,51.94,52.03,51.77,51.82,181863.0,38.681,38.748,38.5544,38.5916,181863.0
2015-06-04 10:30:00,51.82,51.89,51.71,51.74,197440.0,38.5916,38.6437,38.5097,38.532,197440.0
2015-06-04 11:00:00,51.73,51.92,51.61,51.85,245717.0,38.5246,38.6661,38.4352,38.6139,245717.0
2015-06-04 11:30:00,51.86,51.9,51.76,51.88,181700.0,38.6214,38.6512,38.5469,38.6363,181700.0
2015-06-04 12:00:00,51.87,51.87,51.76,51.78,125340.0,38.6288,38.6288,38.5469,38.5618,125340.0
2015-06-04 12:30:00,51.79,51.86,51.73,51.76,119747.0,38.5693,38.6214,38.5246,38.5469,119747.0
2015-06-04 13:00:00,51.76,51.76,51.57,51.68,149745.0,38.5469,38.5469,38.4054,38.4873,149745.0
2015-06-04 13:30:00,51.67,51.72,51.59,51.62,126379.0,38.4799,38.5171,38.4203,38.4427,126379.0
2015-06-04 14:00:00,51.63,51.8,51.62,51.73,119753.0,38.4501,38.5767,38.4427,38.5246,119753.0
2015-06-04 14:30:00,51.73,51.82,51.65,51.66,198201.0,38.5246,38.5916,38.465,38.4724,198201.0
2015-06-04 15:00:00,51.66,51.66,51.42,51.47,504269.0,38.4724,38.4724,38.2937,38.331,504269.0
2015-06-04 15:30:00,51.47,51.53,51.31,51.4,1280569.0,38.331,38.3756,38.2118,38.2788,1280569.0
2015-06-05 09:30:00,51.27,51.33,50.82,51.03,321005.0,38.182,38.2267,37.8469,38.0033,321005.0
2015-06-05 10:00:00,51.02,51.36,51.02,51.25,221764.0,37.9958,38.249,37.9958,38.1671,221764.0
2015-06-05 10:30:00,51.25,51.39,51.18,51.25,173227.0,38.1671,38.2714,38.115,38.1671,173227.0
2015-06-05 11:00:00,51.26,51.32,51.11,51.22,158395.0,38.1746,38.2192,38.0629,38.1448,158395.0
2015-06-05 11:30:00,51.21,51.26,51.11,51.23,157257.0,38.1373,38.1746,38.0629,38.1522,157257.0
2015-06-05 12:00:00,51.23,51.25,51.13,51.13,178628.0,38.1522,38.1671,38.0777,38.0777,178628.0
2015-06-05 12:30:00,51.13,51.23,51.08,51.19,136421.0,38.0777,38.1522,38.0405,38.1224,136421.0
2015-06-05 13:00:00,51.19,51.22,51.1,51.18,144086.0,38.1224,38.1448,38.0554,38.115,144086.0
2015-06-05 13:30:00,51.18,51.25,51.14,51.25,250695.0,38.115,38.1671,38.0852,38.1671,250695.0
2015-06-05 14:00:00,51.25,51.36,51.24,51.25,156907.0,38.1671,38.249,38.1597,38.1671,156907.0
2015-06-05 14:30:00,51.25,51.25,51.13,51.14,191851.0,38.1671,38.1671,38.0777,38.0852,191851.0
2015-06-05 15:00:00,51.15,51.19,50.96,50.96,280397.0,38.0926,38.1224,37.9511,37.9511,280397.0
2015-06-05 15:30:00,50.96,51.12,50.94,51.03,640118.0,37.9511,38.0703,37.9362,38.0033,640118.0
2015-06-08 09:30:00,51.15,51.22,50.81,50.95,211599.0,38.0926,38.1448,37.8394,37.9437,211599.0
2015-06-08 10:00:00,50.94,51.38,50.9,51.36,223898.0,37.9362,38.2639,37.9065,38.249,223898.0
2015-06-08 10:30:00,51.37,51.55,51.34,51.38,211148.0,38.2565,38.3905,38.2341,38.2639,211148.0
2015-06-08 11:00:00,51.38,51.45,51.25,51.27,106155.0,38.2639,38.3161,38.1671,38.182,106155.0
2015-06-08 11:30:00,51.25,51.3,51.15,51.2,138202.0,38.1671,38.2043,38.0926,38.1299,138202.0
2015-06-08 12:00:00,51.21,51.25,51.15,51.2,97218.0,38.1373,38.1671,38.0926,38.1299,97218.0
2015-06-08 12:30:00,51.2,51.24,51.1,51.18,97620.0,38.1299,38.1597,38.0554,38.115,97620.0
2015-06-08 13:00:00,51.18,51.22,51.15,51.19,99528.0,38.115,38.1448,38.0926,38.1224,99528.0
2015-06-08 13:30:00,51.19,51.19,51.1,51.16,103805.0,38.1224,38.1224,38.0554,38.1001,103805.0
2015-06-08 14:00:00,51.16,51.21,51.1,51.19,118437.0,38.1001,38.1373,38.0554,38.1224,118437.0
2015-06-08 14:30:00,51.2,51.28,51.19,51.22,177428.0,38.1299,38.1895,38.1224,38.1448,177428.0
2015-06-08 15:00:00,51.22,51.23,51.13,51.19,255757.0,38.1448,38.1522,38.0777,38.1224,255757.0
2015-06-08 15:30:00,51.2,51.21,51.0,51.01,500982.0,38.1299,38.1373,37.9809,37.9884,500982.0
2015-06-09 09:30:00,51.09,51.34,50.99,51.14,206984.0,38.048,38.2341,37.9735,38.0852,206984.0
2015-06-09 10:00:00,51.13,51.34,51.04,51.19,185934.0,38.0777,38.2341,38.0107,38.1224,185934.0
2015-06-09 10:30:00,51.19,51.35,51.15,51.3,183774.0,38.1224,38.2416,38.0926,38.2043,183774.0
2015-06-09 11:00:00,51.31,51.36,51.25,51.32,160858.0,38.2118,38.249,38.1671,38.2192,160858.0
2015-06-09 11:30:00,51.33,51.47,51.26,51.31,160237.0,38.2267,38.331,38.1746,38.2118,160237.0
2015-06-09 12:00:00,51.32,51.37,51.23,51.26,85647.0,38.2192,38.2565,38.1522,38.1746,85647.0
2015-06-09 12:30:00,51.27,51.34,51.21,51.34,82203.0,38.182,38.2341,38.1373,38.2341,82203.0
2015-06-09 13:00:00,51.34,51.4,51.27,51.33,68240.0,38.2341,38.2788,38.182,38.2267,68240.0
2015-06-09 13:30:00,51.33,51.35,51.19,51.2,73255.0,38.2267,38.2416,38.1224,38.1299,73255.0
2015-06-09 14:00:00,51.19,51.22,51.09,51.12,110712.0,38.1224,38.1448,38.048,38.0703,110712.0
2015-06-09 14:30:00,51.13,51.15,51.02,51.03,139922.0,38.0777,38.0926,37.9958,38.0033,139922.0
2015-06-09 15:00:00,51.02,51.09,50.99,51.05,178276.0,37.9958,38.048,37.9735,38.0182,178276.0
2015-06-09 15:30:00,51.05,51.12,51.01,51.01,373114.0,38.0182,38.0703,37.9884,37.9884,373114.0
2015-06-10 09:30:00,51.07,51.98,51.07,51.98,218193.0,38.0331,38.7108,38.0331,38.7108,218193.0
2015-06-10 10:00:00,51.98,52.12,51.89,52.11,174467.0,38.7108,38.815,38.6437,38.8076,174467.0
2015-06-10 10:30:00,52.12,52.23,52.04,52.22,186077.0,38.815,38.8969,38.7554,38.8895,186077.0
2015-06-10 11:00:00,52.22,52.24,51.93,51.96,228145.0,38.8895,38.9044,38.6735,38.6959,228145.0
2015-06-10 11:30:00,51.96,52.1,51.96,52.05,120861.0,38.6959,38.8001,38.6959,38.7629,120861.0
2015-06-10 12:00:00,52.04,52.15,52.03,52.1,96096.0,38.7554,38.8374,38.748,38.8001,96096.0
2015-06-10 12:30:00,52.1,52.14,51.99,52.13,95867.0,38.8001,38.8299,38.7182,38.8225,95867.0
2015-06-10 13:00:00,52.13,52.14,51.98,51.99,125485.0,38.8225,38.8299,38.7108,38.7182,125485.0
2015-06-10 13:30:00,52.0,52.09,51.98,52.08,111426.0,38.7257,38.7927,38.7108,38.7852,111426.0
2015-06-10 14:00:00,52.08,52.22,52.08,52.19,136619.0,38.7852,38.8895,38.7852,38.8672,136619.0
2015-06-10 14:30:00,52.19,52.24,52.15,52.24,140900.0,38.8672,38.9044,38.8374,38.9044,140900.0
2015-06-10 15:00:00,52.24,52.25,52.17,52.25,241679.0,38.9044,38.9118,38.8523,38.9118,241679.0
2015-06-10 15:30:00,52.25,52.25,52.17,52.2,570629.0,38.9118,38.9118,38.8523,38.8746,570629.0
2015-06-11 09:30:00,52.17,52.69,52.14,52.48,324109.0,38.8523,39.2395,38.8299,39.0831,324109.0
2015-06-11 10:00:00,52.48,52.54,52.29,52.33,123352.0,39.0831,39.1278,38.9416,38.9714,123352.0
2015-06-11 10:30:00,52.33,52.33,52.04,52.17,178696.0,38.9714,38.9714,38.7554,38.8523,178696.0
2015-06-11 11:00:00,52.16,52.24,52.05,52.13,132820.0,38.8448,38.9044,38.7629,38.8225,132820.0
2015-06-11 11:30:00,52.12,52.21,52.05,52.2,108891.0,38.815,38.882,38.7629,38.8746,108891.0
2015-06-11 12:00:00,52.19,52.21,52.02,52.06,86925.0,38.8672,38.882,38.7405,38.7703,86925.0
2015-06-11 12:30:00,52.06,52.2,52.04,52.12,92466.0,38.7703,38.8746,38.7554,38.815,92466.0
2015-06-11 13:00:00,52.12,52.16,52.05,52.16,82216.0,38.815,38.8448,38.7629,38.8448,82216.0
2015-06-11 13:30:00,52.16,52.23,52.13,52.16,99623.0,38.8448,38.8969,38.8225,38.8448,99623.0
2015-06-11 14:00:00,52.16,52.24,52.12,52.21,105472.0,38.8448,38.9044,38.815,38.882,105472.0
2015-06-11 14:30:00,52.21,52.25,52.12,52.15,117747.0,38.882,38.9118,38.815,38.8374,117747.0
2015-06-11 15:00:00,52.15,52.22,52.13,52.18,159496.0,38.8374,38.8895,38.8225,38.8597,159496.0
2015-06-11 15:30:00,52.18,52.21,51.99,52.07,642969.0,38.8597,38.882,38.7182,38.7778,642969.0
2015-06-12 09:30:00,51.79,51.92,51.65,51.82,162053.0,38.5693,38.6661,38.465,38.5916,162053.0
2015-06-12 10:00:00,51.84,51.92,51.69,51.69,162882.0,38.6065,38.6661,38.4948,38.4948,162882.0
2015-06-12 10:30:00,51.69,51.77,51.64,51.66,172354.0,38.4948,38.5544,38.4576,38.4724,172354.0
2015-06-12 11:00:00,51.65,51.77,51.58,51.7,152615.0,38.465,38.5544,38.4129,38.5022,152615.0
2015-06-12 11:30:00,51.7,51.79,51.69,51.73,116091.0,38.5022,38.5693,38.4948,38.5246,116091.0
2015-06-12 12:00:00,51.72,51.78,51.6,51.78,105798.0,38.5171,38.5618,38.4278,38.5618,105798.0
2015-06-12 12:30:00,51.78,51.79,51.65,51.71,101309.0,38.5618,38.5693,38.465,38.5097,101309.0
2015-06-12 13:00:00,51.72,51.84,51.69,51.84,85565.0,38.5171,38.6065,38.4948,38.6065,85565.0
2015-06-12 13:30:00,51.85,51.88,51.78,51.87,99850.0,38.6139,38.6363,38.5618,38.6288,99850.0
2015-06-12 14:00:00,51.88,51.91,51.82,51.86,90480.0,38.6363,38.6586,38.5916,38.6214,90480.0
2015-06-12 14:30:00,51.86,51.87,51.74,51.83,142920.0,38.6214,38.6288,38.532,38.5991,142920.0
2015-06-12 15:00:00,51.82,51.92,51.79,51.92,202057.0,38.5916,38.6661,38.5693,38.6661,202057.0
2015-06-12 15:30:00,51.91,51.97,51.88,51.91,349859.0,38.6586,38.7033,38.6363,38.6586,349859.0
2015-06-15 09:30:00,51.42,51.49,51.12,51.34,164391.0,38.2937,38.3458,38.0703,38.2341,164391.0
2015-06-15 10:00:00,51.34,51.5,51.26,51.37,138169.0,38.2341,38.3533,38.1746,38.2565,138169.0
2015-06-15 10:30:00,51.37,51.46,51.3,51.35,181579.0,38.2565,38.3235,38.2043,38.2416,181579.0
2015-06-15 11:00:00,51.35,51.56,51.32,51.32,165384.0,38.2416,38.398,38.2192,38.2192,165384.0
2015-06-15 11:30:00,51.32,51.42,51.26,51.34,126953.0,38.2192,38.2937,38.1746,38.2341,126953.0
2015-06-15 12:00:00,51.34,51.45,51.33,51.37,105494.0,38.2341,38.3161,38.2267,38.2565,105494.0
2015-06-15 12:30:00,51.37,51.49,51.34,51.46,105543.0,38.2565,38.3458,38.2341,38.3235,105543.0
2015-06-15 13:00:00,51.47,51.49,51.37,51.37,100639.0,38.331,38.3458,38.2565,38.2565,100639.0
2015-06-15 13:30:00,51.38,51.49,51.31,51.35,179315.0,38.2639,38.3458,38.2118,38.2416,179315.0
2015-06-15 14:00:00,51.35,51.36,51.26,51.34,154490.0,38.2416,38.249,38.1746,38.2341,154490.0
2015-06-15 14:30:00,51.35,51.36,51.19,51.2,190107.0,38.2416,38.249,38.1224,38.1299,190107.0
2015-06-15 15:00:00,51.2,51.28,51.17,51.24,241711.0,38.1299,38.1895,38.1075,38.1597,241711.0
2015-06-15 15:30:00,51.24,51.38,51.23,51.28,488304.0,38.1597,38.2639,38.1522,38.1895,488304.0
2015-06-16 09:30:00,51.34,51.6,51.28,51.56,155735.0,38.2341,38.4278,38.1895,38.398,155735.0
2015-06-16 10:00:00,51.55,51.6,51.3,51.44,108126.0,38.3905,38.4278,38.2043,38.3086,108126.0
2015-06-16 10:30:00,51.43,51.53,51.37,51.37,129731.0,38.3012,38.3756,38.2565,38.2565,129731.0
2015-06-16 11:00:00,51.38,51.49,51.3,51.37,168394.0,38.2639,38.3458,38.2043,38.2565,168394.0
2015-06-16 11:30:00,51.36,51.43,51.34,51.42,133643.0,38.249,38.3012,38.2341,38.2937,133643.0
2015-06-16 12:00:00,51.42,51.45,51.37,51.39,86325.0,38.2937,38.3161,38.2565,38.2714,86325.0
2015-06-16 12:30:00,51.4,51.49,51.39,51.41,97697.0,38.2788,38.3458,38.2714,38.2863,97697.0
2015-06-16 13:00:00,51.42,51.43,51.33,51.43,104465.0,38.2937,38.3012,38.2267,38.3012,104465.0
2015-06-16 13:30:00,51.44,51.51,51.41,51.47,115384.0,38.3086,38.3607,38.2863,38.331,115384.0
2015-06-16 14:00:00,51.48,51.53,51.45,51.5,126241.0,38.3384,38.3756,38.3161,38.3533,126241.0
2015-06-16 14:30:00,51.5,51.53,51.44,51.46,134174.0,38.3533,38.3756,38.3086,38.3235,134174.0
2015-06-16 15:00:00,51.47,51.53,51.45,51.52,168443.0,38.331,38.3756,38.3161,38.3682,168443.0
2015-06-16 15:30:00,51.52,51.56,51.44,51.46,475118.0,38.3682,38.398,38.3086,38.3235,475118.0
2015-06-17 09:30:00,51.04,51.75,51.04,51.7,276195.0,38.0107,38.5395,38.0107,38.5022,276195.0
2015-06-17 10:00:00,51.72,51.79,51.6,51.61,75810.0,38.5171,38.5693,38.4278,38.4352,75810.0
2015-06-17 10:30:00,51.61,51.62,51.37,51.49,168213.0,38.4352,38.4427,38.2565,38.3458,168213.0
2015-06-17 11:00:00,51.49,51.52,51.2,51.31,288217.0,38.3458,38.3682,38.1299,38.2118,288217.0
2015-06-17 11:30:00,51.3,51.32,51.11,51.14,186547.0,38.2043,38.2192,38.0629,38.0852,186547.0
2015-06-17 12:00:00,51.14,51.2,50.91,50.92,254060.0,38.0852,38.1299,37.9139,37.9214,254060.0
2015-06-17 12:30:00,50.92,50.95,50.54,50.6,342524.0,37.9214,37.9437,37.6384,37.683,342524.0
2015-06-17 13:00:00,50.6,50.61,50.26,50.4,505044.0,37.683,37.6905,37.4298,37.5341,505044.0
2015-06-17 13:30:00,50.4,50.58,50.39,50.55,324177.0,37.5341,37.6681,37.5266,37.6458,324177.0
2015-06-17 14:00:00,50.55,50.98,50.35,50.66,372632.0,37.6458,37.966,37.4969,37.7277,372632.0
2015-06-17 14:30:00,50.64,50.99,50.64,50.95,377763.0,37.7128,37.9735,37.7128,37.9437,377763.0
2015-06-17 15:00:00,50.96,51.0,50.84,50.98,286631.0,37.9511,37.9809,37.8618,37.966,286631.0
2015-06-17 15:30:00,50.97,51.11,50.94,50.95,703692.0,37.9586,38.0629,37.9362,37.9437,703692.0
2015-06-18 09:30:00,51.17,51.54,51.17,51.32,256954.0,38.1075,38.3831,38.1075,38.2192,256954.0
2015-06-18 10:00:00,51.33,51.46,51.26,51.34,242549.0,38.2267,38.3235,38.1746,38.2341,242549.0
2015-06-18 10:30:00,51.35,51.55,51.25,51.54,192299.0,38.2416,38.3905,38.1671,38.3831,192299.0
2015-06-18 11:00:00,51.55,51.63,51.46,51.54,152725.0,38.3905,38.4501,38.3235,38.3831,152725.0
2015-06-18 11:30:00,51.54,51.57,51.4,51.44,158782.0,38.3831,38.4054,38.2788,38.3086,158782.0
2015-06-18 12:00:00,51.45,51.58,51.39,51.55,181126.0,38.3161,38.4129,38.2714,38.3905,181126.0
2015-06-18 12:30:00,51.55,51.65,51.49,51.52,130704.0,38.3905,38.465,38.3458,38.3682,130704.0
2015-06-18 13:00:00,51.52,51.53,51.37,51.45,154042.0,38.3682,38.3756,38.2565,38.3161,154042.0
2015-06-18 13:30:00,51.45,51.48,51.38,51.43,162980.0,38.3161,38.3384,38.2639,38.3012,162980.0
2015-06-18 14:00:00,51.43,51.59,51.4,51.48,155811.0,38.3012,38.4203,38.2788,38.3384,155811.0
2015-06-18 14:30:00,51.49,51.56,51.48,51.54,153140.0,38.3458,38.398,38.3384,38.3831,153140.0
2015-06-18 15:00:00,51.54,51.54,51.4,51.45,268200.0,38.3831,38.3831,38.2788,38.3161,268200.0
2015-06-18 15:30:00,51.45,51.48,51.32,51.35,632079.0,38.3161,38.3384,38.2192,38.2416,632079.0
2015-06-19 09:30:00,51.25,51.62,51.25,51.51,731512.0,38.1671,38.4427,38.1671,38.3607,731512.0
2015-06-19 10:00:00,51.52,51.62,51.46,51.53,132383.0,38.3682,38.4427,38.3235,38.3756,132383.0
2015-06-19 10:30:00,51.53,51.67,51.53,51.6,142381.0,38.3756,38.4799,38.3756,38.4278,142381.0
2015-06-19 11:00:00,51.61,51.62,51.47,51.49,139170.0,38.4352,38.4427,38.331,38.3458,139170.0
2015-06-19 11:30:00,51.5,51.54,51.43,51.45,100565.0,38.3533,38.3831,38.3012,38.3161,100565.0
2015-06-19 12:00:00,51.46,51.49,51.38,51.39,136607.0,38.3235,38.3458,38.2639,38.2714,136607.0
2015-06-19 12:30:00,51.38,51.51,51.38,51.5,94277.0,38.2639,38.3607,38.2639,38.3533,94277.0
2015-06-19 13:00:00,51.51,51.63,51.49,51.59,121687.0,38.3607,38.4501,38.3458,38.4203,121687.0
2015-06-19 13:30:00,51.6,51.64,51.5,51.53,121648.0,38.4278,38.4576,38.3533,38.3756,121648.0
2015-06-19 14:00:00,51.52,51.55,51.38,51.43,120300.0,38.3682,38.3905,38.2639,38.3012,120300.0
2015-06-19 14:30:00,51.43,51.43,51.36,51.38,125039.0,38.3012,38.3012,38.249,38.2639,125039.0
2015-06-19 15:00:00,51.38,51.41,51.34,51.36,246259.0,38.2639,38.2863,38.2341,38.249,246259.0
2015-06-19 15:30:00,51.36,51.61,51.33,51.49,742934.0,38.249,38.4352,38.2267,38.3458,742934.0
2015-06-22 09:30:00,51.73,51.97,51.62,51.9,159484.0,38.5246,38.7033,38.4427,38.6512,159484.0
2015-06-22 10:00:00,51.92,51.94,51.8,51.87,136270.0,38.6661,38.681,38.5767,38.6288,136270.0
2015-06-22 10:30:00,51.87,51.99,51.86,51.97,114785.0,38.6288,38.7182,38.6214,38.7033,114785.0
2015-06-22 11:00:00,51.97,52.03,51.93,51.97,150095.0,38.7033,38.748,38.6735,38.7033,150095.0
2015-06-22 11:30:00,51.98,51.98,51.8,51.8,109586.0,38.7108,38.7108,38.5767,38.5767,109586.0
2015-06-22 12:00:00,51.8,51.84,51.73,51.78,123843.0,38.5767,38.6065,38.5246,38.5618,123843.0
2015-06-22 12:30:00,51.77,51.92,51.76,51.91,84004.0,38.5544,38.6661,38.5469,38.6586,84004.0
2015-06-22 13:00:00,51.91,51.93,51.84,51.87,96146.0,38.6586,38.6735,38.6065,38.6288,96146.0
2015-06-22 13:30:00,51.88,51.95,51.84,51.94,92418.0,38.6363,38.6884,38.6065,38.681,92418.0
2015-06-22 14:00:00,51.94,52.0,51.91,51.92,128700.0,38.681,38.7257,38.6586,38.6661,128700.0
2015-06-22 14:30:00,51.91,52.0,51.87,51.94,145358.0,38.6586,38.7257,38.6288,38.681,145358.0
2015-06-22 15:00:00,51.94,51.98,51.91,51.97,160834.0,38.681,38.7108,38.6586,38.7033,160834.0
2015-06-22 15:30:00,51.97,52.01,51.91,52.0,629133.0,38.7033,38.7331,38.6586,38.7257,629133.0
2015-06-23 09:30:00,52.19,52.42,51.97,52.05,207326.0,38.8672,39.0384,38.7033,38.7629,207326.0
2015-06-23 10:00:00,52.06,52.15,51.99,52.08,236040.0,38.7703,38.8374,38.7182,38.7852,236040.0
2015-06-23 10:30:00,52.07,52.11,51.9,51.94,166359.0,38.7778,38.8076,38.6512,38.681,166359.0
2015-06-23 11:00:00,51.93,52.07,51.93,51.97,167543.0,38.6735,38.7778,38.6735,38.7033,167543.0
2015-06-23 11:30:00,51.97,52.04,51.92,51.92,120637.0,38.7033,38.7554,38.6661,38.6661,120637.0
2015-06-23 12:00:00,51.93,51.95,51.85,51.93,78081.0,38.6735,38.6884,38.6139,38.6735,78081.0
2015-06-23 12:30:00,51.92,52.0,51.87,51.96,61229.0,38.6661,38.7257,38.6288,38.6959,61229.0
2015-06-23 13:00:00,51.97,51.99,51.88,51.94,76447.0,38.7033,38.7182,38.6363,38.681,76447.0
2015-06-23 13:30:00,51.93,51.99,51.9,51.94,98035.0,38.6735,38.7182,38.6512,38.681,98035.0
2015-06-23 14:00:00,51.94,52.04,51.91,52.02,81342.0,38.681,38.7554,38.6586,38.7405,81342.0
2015-06-23 14:30:00,52.03,52.13,52.02,52.1,148985.0,38.748,38.8225,38.7405,38.8001,148985.0
2015-06-23 15:00:00,52.1,52.13,52.05,52.08,183130.0,38.8001,38.8225,38.7629,38.7852,183130.0
2015-06-23 15:30:00,52.08,52.11,51.98,52.01,433151.0,38.7852,38.8076,38.7108,38.7331,433151.0
2015-06-24 09:30:00,51.91,52.01,51.77,51.94,141297.0,38.6586,38.7331,38.5544,38.681,141297.0
2015-06-24 10:00:00,51.95,51.98,51.65,51.77,130552.0,38.6884,38.7108,38.465,38.5544,130552.0
2015-06-24 10:30:00,51.77,51.85,51.72,51.72,124399.0,38.5544,38.6139,38.5171,38.5171,124399.0
2015-06-24 11:00:00,51.72,51.77,51.68,51.74,86208.0,38.5171,38.5544,38.4873,38.532,86208.0
2015-06-24 11:30:00,51.74,51.76,51.63,51.72,152850.0,38.532,38.5469,38.4501,38.5171,152850.0
2015-06-24 12:00:00,51.72,51.75,51.63,51.69,115221.0,38.5171,38.5395,38.4501,38.4948,115221.0
2015-06-24 12:30:00,51.69,51.76,51.66,51.69,67862.0,38.4948,38.5469,38.4724,38.4948,67862.0
2015-06-24 13:00:00,51.69,51.71,51.49,51.54,96915.0,38.4948,38.5097,38.3458,38.3831,96915.0
2015-06-24 13:30:00,51.54,51.55,51.47,51.49,95528.0,38.3831,38.3905,38.331,38.3458,95528.0
2015-06-24 14:00:00,51.49,51.53,51.43,51.45,107995.0,38.3458,38.3756,38.3012,38.3161,107995.0
2015-06-24 14:30:00,51.45,51.56,51.42,51.5,103521.0,38.3161,38.398,38.2937,38.3533,103521.0
2015-06-24 15:00:00,51.5,51.63,51.46,51.59,214666.0,38.3533,38.4501,38.3235,38.4203,214666.0
2015-06-24 15:30:00,51.59,51.61,51.46,51.46,471693.0,38.4203,38.4352,38.3235,38.3235,471693.0
2015-06-25 09:30:00,51.62,51.62,51.03,51.16,213597.0,38.4427,38.4427,38.0033,38.1001,213597.0
2015-06-25 10:00:00,51.16,51.22,51.08,51.08,150797.0,38.1001,38.1448,38.0405,38.0405,150797.0
2015-06-25 10:30:00,51.07,51.11,50.9,50.97,170500.0,38.0331,38.0629,37.9065,37.9586,170500.0
2015-06-25 11:00:00,50.97,51.12,50.95,51.01,148950.0,37.9586,38.0703,37.9437,37.9884,148950.0
2015-06-25 11:30:00,51.02,51.13,51.0,51.09,89792.0,37.9958,38.0777,37.9809,38.048,89792.0
2015-06-25 12:00:00,51.1,51.11,51.0,51.02,87104.0,38.0554,38.0629,37.9809,37.9958,87104.0
2015-06-25 12:30:00,51.02,51.06,50.92,50.94,80659.0,37.9958,38.0256,37.9214,37.9362,80659.0
2015-06-25 13:00:00,50.94,50.98,50.91,50.95,86616.0,37.9362,37.966,37.9139,37.9437,86616.0
2015-06-25 13:30:00,50.95,50.95,50.83,50.86,120035.0,37.9437,37.9437,37.8543,37.8767,120035.0
2015-06-25 14:00:00,50.85,50.87,50.66,50.69,226356.0,37.8692,37.8841,37.7277,37.7501,226356.0
2015-06-25 14:30:00,50.68,50.78,50.68,50.75,120210.0,37.7426,37.8171,37.7426,37.7947,120210.0
2015-06-25 15:00:00,50.75,50.83,50.74,50.77,175815.0,37.7947,37.8543,37.7873,37.8096,175815.0
2015-06-25 15:30:00,50.76,50.81,50.69,50.71,504025.0,37.8022,37.8394,37.7501,37.765,504025.0
2015-06-26 09:30:00,50.64,50.99,50.22,50.31,326341.0,37.7128,37.9735,37.4,37.4671,326341.0
2015-06-26 10:00:00,50.31,50.41,50.1,50.13,237478.0,37.4671,37.5415,37.3107,37.333,237478.0
2015-06-26 10:30:00,50.13,50.22,50.0,50.06,265934.0,37.333,37.4,37.2362,37.2809,265934.0
2015-06-26 11:00:00,50.07,50.12,50.01,50.06,151558.0,37.2883,37.3256,37.2437,37.2809,151558.0
2015-06-26 11:30:00,50.06,50.07,49.99,50.03,167973.0,37.2809,37.2883,37.2288,37.2585,167973.0
2015-06-26 12:00:00,50.03,50.05,49.91,49.91,171549.0,37.2585,37.2734,37.1692,37.1692,171549.0
2015-06-26 12:30:00,49.91,49.92,49.74,49.75,158309.0,37.1692,37.1766,37.0426,37.05,158309.0
2015-06-26 13:00:00,49.75,49.8,49.6,49.71,172734.0,37.05,37.0873,36.9383,37.0202,172734.0
2015-06-26 13:30:00,49.71,49.75,49.64,49.65,182222.0,37.0202,37.05,36.9681,36.9756,182222.0
2015-06-26 14:00:00,49.66,49.72,49.58,49.64,254572.0,36.983,37.0277,36.9234,36.9681,254572.0
2015-06-26 14:30:00,49.64,49.68,49.55,49.58,229263.0,36.9681,36.9979,36.9011,36.9234,229263.0
2015-06-26 15:00:00,49.58,49.74,49.57,49.64,417532.0,36.9234,37.0426,36.916,36.9681,417532.0
2015-06-26 15:30:00,49.64,49.7,49.53,49.57,895737.0,36.9681,37.0128,36.8862,36.916,895737.0
2015-06-29 09:30:00,49.34,49.55,49.11,49.44,413131.0,36.7447,36.9011,36.5734,36.8192,413131.0
2015-06-29 10:00:00,49.44,49.67,49.25,49.28,225957.0,36.8192,36.9904,36.6777,36.7,225957.0
2015-06-29 10:30:00,49.28,49.33,49.16,49.17,185062.0,36.7,36.7372,36.6106,36.6181,185062.0
2015-06-29 11:00:00,49.17,49.19,49.02,49.06,262787.0,36.6181,36.633,36.5064,36.5362,262787.0
2015-06-29 11:30:00,49.07,49.12,48.98,49.12,180540.0,36.5436,36.5808,36.4766,36.5808,180540.0
2015-06-29 12:00:00,49.12,49.12,49.0,49.02,187065.0,36.5808,36.5808,36.4915,36.5064,187065.0
2015-06-29 12:30:00,49.01,49.02,48.9,48.92,190976.0,36.4989,36.5064,36.417,36.4319,190976.0
2015-06-29 13:00:00,48.92,49.0,48.83,48.92,205008.0,36.4319,36.4915,36.3649,36.4319,205008.0
2015-06-29 13:30:00,48.92,48.98,48.87,48.89,149481.0,36.4319,36.4766,36.3947,36.4096,149481.0
2015-06-29 14:00:00,48.9,48.93,48.73,48.76,234196.0,36.417,36.4394,36.2904,36.3127,234196.0
2015-06-29 14:30:00,48.76,48.9,48.7,48.76,198502.0,36.3127,36.417,36.2681,36.3127,198502.0
2015-06-29 15:00:00,48.76,48.78,48.63,48.63,529066.0,36.3127,36.3276,36.2159,36.2159,529066.0
2015-06-29 15:30:00,48.63,48.67,48.43,48.46,782618.0,36.2159,36.2457,36.067,36.0893,782618.0
2015-06-30 09:30:00,48.87,49.02,48.82,48.9,408217.0,36.3947,36.5064,36.3574,36.417,408217.0
2015-06-30 10:00:00,48.88,49.19,48.88,49.17,218476.0,36.4021,36.633,36.4021,36.6181,218476.0
2015-06-30 10:30:00,49.17,49.17,48.87,49.04,168883.0,36.6181,36.6181,36.3947,36.5213,168883.0
2015-06-30 11:00:00,49.03,49.08,48.88,48.89,215007.0,36.5138,36.5511,36.4021,36.4096,215007.0
2015-06-30 11:30:00,48.88,48.91,48.75,48.76,165500.0,36.4021,36.4245,36.3053,36.3127,165500.0
2015-06-30 12:00:00,48.76,48.78,48.47,48.49,177780.0,36.3127,36.3276,36.0968,36.1117,177780.0
2015-06-30 12:30:00,48.5,48.53,48.37,48.41,207043.0,36.1191,36.1415,36.0223,36.0521,207043.0
2015-06-30 13:00:00,48.41,48.46,48.33,48.45,271151.0,36.0521,36.0893,35.9925,36.0819,271151.0
2015-06-30 13:30:00,48.44,48.59,48.42,48.48,279641.0,36.0744,36.1861,36.0595,36.1042,279641.0
2015-06-30 14:00:00,48.48,48.71,48.46,48.48,466649.0,36.1042,36.2755,36.0893,36.1042,466649.0
2015-06-30 14:30:00,48.48,48.5,48.32,48.33,419350.0,36.1042,36.1191,35.9851,35.9925,419350.0
2015-06-30 15:00:00,48.33,48.39,48.24,48.29,697287.0,35.9925,36.0372,35.9255,35.9627,697287.0
2015-06-30 15:30:00,48.29,48.37,48.19,48.21,1170718.0,35.9627,36.0223,35.8883,35.9032,1170718.0
2015-07-01 09:30:00,48.71,48.75,48.38,48.6,274507.0,36.2755,36.3053,36.0298,36.1936,274507.0
2015-07-01 10:00:00,48.61,48.8,48.58,48.72,215269.0,36.201,36.3425,36.1787,36.283,215269.0
2015-07-01 10:30:00,48.73,48.76,48.5,48.75,193469.0,36.2904,36.3127,36.1191,36.3053,193469.0
2015-07-01 11:00:00,48.76,48.88,48.7,48.85,157584.0,36.3127,36.4021,36.2681,36.3798,157584.0
2015-07-01 11:30:00,48.85,48.89,48.71,48.72,151173.0,36.3798,36.4096,36.2755,36.283,151173.0
2015-07-01 12:00:00,48.72,48.84,48.69,48.83,177381.0,36.283,36.3723,36.2606,36.3649,177381.0
2015-07-01 12:30:00,48.83,48.86,48.63,48.65,153973.0,36.3649,36.3872,36.2159,36.2308,153973.0
2015-07-01 13:00:00,48.67,48.71,48.6,48.6,100126.0,36.2457,36.2755,36.1936,36.1936,100126.0
2015-07-01 13:30:00,48.61,48.63,48.5,48.51,171987.0,36.201,36.2159,36.1191,36.1266,171987.0
2015-07-01 14:00:00,48.5,48.53,48.42,48.47,172206.0,36.1191,36.1415,36.0595,36.0968,172206.0
2015-07-01 14:30:00,48.47,48.56,48.42,48.46,370407.0,36.0968,36.1638,36.0595,36.0893,370407.0
2015-07-01 15:00:00,48.46,48.58,48.42,48.57,263765.0,36.0893,36.1787,36.0595,36.1713,263765.0
2015-07-01 15:30:00,48.57,48.65,48.46,48.65,438972.0,36.1713,36.2308,36.0893,36.2308,438972.0
2015-07-02 09:30:00,48.82,49.01,48.71,48.92,205131.0,36.3574,36.4989,36.2755,36.4319,205131.0
2015-07-02 10:00:00,48.93,48.96,48.83,48.83,325072.0,36.4394,36.4617,36.3649,36.3649,325072.0
2015-07-02 10:30:00,48.83,48.85,48.7,48.8,122421.0,36.3649,36.3798,36.2681,36.3425,122421.0
2015-07-02 11:00:00,48.8,48.82,48.61,48.61,164712.0,36.3425,36.3574,36.201,36.201,164712.0
2015-07-02 11:30:00,48.61,48.74,48.6,48.66,117373.0,36.201,36.2979,36.1936,36.2383,117373.0
2015-07-02 12:00:00,48.66,48.69,48.52,48.52,125065.0,36.2383,36.2606,36.134,36.134,125065.0
2015-07-02 12:30:00,48.53,48.54,48.47,48.47,97572.0,36.1415,36.1489,36.0968,36.0968,97572.0
2015-07-02 13:00:00,48.48,48.49,48.37,48.41,114497.0,36.1042,36.1117,36.0223,36.0521,114497.0
2015-07-02 13:30:00,48.42,48.45,48.35,48.36,96791.0,36.0595,36.0819,36.0074,36.0149,96791.0
2015-07-02 14:00:00,48.36,48.42,48.34,48.41,167518.0,36.0149,36.0595,36.0,36.0521,167518.0
2015-07-02 14:30:00,48.42,48.52,48.39,48.5,131416.0,36.0595,36.134,36.0372,36.1191,131416.0
2015-07-02 15:00:00,48.51,48.63,48.45,48.63,254593.0,36.1266,36.2159,36.0819,36.2159,254593.0
2015-07-02 15:30:00,48.63,48.71,48.56,48.65,596494.0,36.2159,36.2755,36.1638,36.2308,596494.0
2015-07-06 09:30:00,48.16,48.57,48.12,48.48,417777.0,35.8659,36.1713,35.8361,36.1042,417777.0
2015-07-06 10:00:00,48.48,48.6,48.41,48.43,196453.0,36.1042,36.1936,36.0521,36.067,196453.0
2015-07-06 10:30:00,48.43,48.52,48.36,48.4,385330.0,36.067,36.134,36.0149,36.0446,385330.0
2015-07-06 11:00:00,48.41,48.41,48.13,48.15,187361.0,36.0521,36.0521,35.8436,35.8585,187361.0
2015-07-06 11:30:00,48.15,48.32,48.13,48.32,123994.0,35.8585,35.9851,35.8436,35.9851,123994.0
2015-07-06 12:00:00,48.31,48.34,48.23,48.23,124186.0,35.9776,36.0,35.918,35.918,124186.0
2015-07-06 12:30:00,48.23,48.24,48.11,48.13,127975.0,35.918,35.9255,35.8287,35.8436,127975.0
2015-07-06 13:00:00,48.13,48.16,47.98,47.98,142122.0,35.8436,35.8659,35.7319,35.7319,142122.0
2015-07-06 13:30:00,47.98,48.01,47.87,47.9,181821.0,35.7319,35.7542,35.6499,35.6723,181821.0
2015-07-06 14:00:00,47.89,48.01,47.83,47.94,195456.0,35.6648,35.7542,35.6202,35.7021,195456.0
2015-07-06 14:30:00,47.93,48.02,47.92,47.94,191438.0,35.6946,35.7617,35.6872,35.7021,191438.0
2015-07-06 15:00:00,47.94,48.0,47.93,47.94,231689.0,35.7021,35.7468,35.6946,35.7021,231689.0
2015-07-06 15:30:00,47.94,48.11,47.93,48.1,570945.0,35.7021,35.8287,35.6946,35.8212,570945.0
2015-07-07 09:30:00,48.11,48.32,47.28,47.29,413247.0,35.8287,35.9851,35.2106,35.218,413247.0
2015-07-07 10:00:00,47.29,47.31,46.99,47.07,406698.0,35.218,35.2329,34.9946,35.0542,406698.0
2015-07-07 10:30:00,47.07,47.19,46.88,46.98,680266.0,35.0542,35.1435,34.9127,34.9871,680266.0
2015-07-07 11:00:00,46.98,47.0,46.75,46.8,435714.0,34.9871,35.002,34.8159,34.8531,435714.0
2015-07-07 11:30:00,46.8,47.33,46.72,47.27,363438.0,34.8531,35.2478,34.7935,35.2031,363438.0
2015-07-07 12:00:00,47.27,47.31,47.2,47.26,320345.0,35.2031,35.2329,35.151,35.1957,320345.0
2015-07-07 12:30:00,47.25,47.6,47.2,47.57,302443.0,35.1882,35.4489,35.151,35.4265,302443.0
2015-07-07 13:00:00,47.57,47.85,47.56,47.8,413827.0,35.4265,35.635,35.4191,35.5978,413827.0
2015-07-07 13:30:00,47.81,47.9,47.75,47.79,333665.0,35.6053,35.6723,35.5606,35.5904,333665.0
2015-07-07 14:00:00,47.79,47.88,47.7,47.72,281067.0,35.5904,35.6574,35.5233,35.5382,281067.0
2015-07-07 14:30:00,47.72,48.23,47.71,48.17,442898.0,35.5382,35.918,35.5308,35.8734,442898.0
2015-07-07 15:00:00,48.18,48.29,48.06,48.23,396116.0,35.8808,35.9627,35.7914,35.918,396116.0
2015-07-07 15:30:00,48.23,48.3,48.11,48.15,931303.0,35.918,35.9702,35.8287,35.8585,931303.0
2015-07-08 09:30:00,47.97,48.13,47.74,47.87,327408.0,35.7244,35.8436,35.5531,35.6499,327408.0
2015-07-08 10:00:00,47.86,47.88,47.71,47.82,155120.0,35.6425,35.6574,35.5308,35.6127,155120.0
2015-07-08 10:30:00,47.82,47.89,47.6,47.86,312593.0,35.6127,35.6648,35.4489,35.6425,312593.0
2015-07-08 11:00:00,47.85,47.85,47.65,47.68,340844.0,35.635,35.635,35.4861,35.5084,340844.0
2015-07-08 11:30:00,47.68,47.75,47.52,47.67,114717.0,35.5084,35.5606,35.3893,35.501,114717.0
2015-07-08 12:00:00,47.68,47.83,47.66,47.8,126993.0,35.5084,35.6202,35.4936,35.5978,126993.0
2015-07-08 12:30:00,47.8,47.88,47.68,47.87,134098.0,35.5978,35.6574,35.5084,35.6499,134098.0
2015-07-08 13:00:00,47.87,47.87,47.65,47.76,206334.0,35.6499,35.6499,35.4861,35.568,206334.0
2015-07-08 13:30:00,47.76,47.87,47.69,47.81,172583.0,35.568,35.6499,35.5159,35.6053,172583.0
2015-07-08 14:00:00,47.82,47.83,47.62,47.69,200476.0,35.6127,35.6202,35.4638,35.5159,200476.0
2015-07-08 14:30:00,47.69,47.69,47.49,47.55,362406.0,35.5159,35.5159,35.3669,35.4116,362406.0
2015-07-08 15:00:00,47.55,47.73,47.48,47.48,363033.0,35.4116,35.5457,35.3595,35.3595,363033.0
2015-07-08 15:30:00,47.48,47.64,47.46,47.5,612081.0,35.3595,35.4787,35.3446,35.3744,612081.0
2015-07-09 09:30:00,47.75,48.04,47.59,47.66,469158.0,35.5606,35.7765,35.4414,35.4936,469158.0
2015-07-09 10:00:00,47.65,47.76,47.33,47.33,370727.0,35.4861,35.568,35.2478,35.2478,370727.0
2015-07-09 10:30:00,47.34,47.63,47.3,47.53,533130.0,35.2552,35.4712,35.2255,35.3967,533130.0
2015-07-09 11:00:00,47.52,47.66,47.47,47.48,399860.0,35.3893,35.4936,35.3521,35.3595,399860.0
2015-07-09 11:30:00,47.48,47.52,47.3,47.32,370514.0,35.3595,35.3893,35.2255,35.2403,370514.0
2015-07-09 12:00:00,47.31,47.34,47.11,47.12,228934.0,35.2329,35.2552,35.084,35.0914,228934.0
2015-07-09 12:30:00,47.13,47.16,47.06,47.12,210043.0,35.0988,35.1212,35.0467,35.0914,210043.0
2015-07-09 13:00:00,47.11,47.17,47.03,47.03,478519.0,35.084,35.1286,35.0244,35.0244,478519.0
2015-07-09 13:30:00,47.02,47.08,47.0,47.02,358528.0,35.0169,35.0616,35.002,35.0169,358528.0
2015-07-09 14:00:00,47.03,47.03,46.93,47.02,422899.0,35.0244,35.0244,34.9499,35.0169,422899.0
2015-07-09 14:30:00,47.02,47.28,46.99,47.27,439802.0,35.0169,35.2106,34.9946,35.2031,439802.0
2015-07-09 15:00:00,47.27,47.32,47.24,47.24,330747.0,35.2031,35.2403,35.1808,35.1808,330747.0
2015-07-09 15:30:00,47.24,47.26,47.09,47.09,789980.0,35.1808,35.1957,35.0691,35.0691,789980.0
2015-07-10 09:30:00,47.72,47.82,47.26,47.34,352495.0,35.5382,35.6127,35.1957,35.2552,352495.0
2015-07-10 10:00:00,47.35,47.45,47.22,47.3,185985.0,35.2627,35.3372,35.1659,35.2255,185985.0
2015-07-10 10:30:00,47.3,47.41,47.23,47.36,164702.0,35.2255,35.3074,35.1733,35.2701,164702.0
2015-07-10 11:00:00,47.36,47.42,47.35,47.39,174880.0,35.2701,35.3148,35.2627,35.2925,174880.0
2015-07-10 11:30:00,47.39,47.46,47.34,47.43,186559.0,35.2925,35.3446,35.2552,35.3223,186559.0
2015-07-10 12:00:00,47.44,47.44,47.39,47.41,260799.0,35.3297,35.3297,35.2925,35.3074,260799.0
2015-07-10 12:30:00,47.4,47.4,47.24,47.25,158173.0,35.2999,35.2999,35.1808,35.1882,158173.0
2015-07-10 13:00:00,47.25,47.3,47.2,47.25,139915.0,35.1882,35.2255,35.151,35.1882,139915.0
2015-07-10 13:30:00,47.26,47.27,47.12,47.18,139483.0,35.1957,35.2031,35.0914,35.1361,139483.0
2015-07-10 14:00:00,47.18,47.29,47.17,47.29,167387.0,35.1361,35.218,35.1286,35.218,167387.0
2015-07-10 14:30:00,47.29,47.35,47.25,47.27,175267.0,35.218,35.2627,35.1882,35.2031,175267.0
2015-07-10 15:00:00,47.28,47.35,47.25,47.27,220587.0,35.2106,35.2627,35.1882,35.2031,220587.0
2015-07-10 15:30:00,47.27,47.32,47.21,47.21,434981.0,35.2031,35.2403,35.1584,35.1584,434981.0
2015-07-13 09:30:00,47.55,47.74,47.47,47.62,218663.0,35.4116,35.5531,35.3521,35.4638,218663.0
2015-07-13 10:00:00,47.61,47.64,47.46,47.47,163296.0,35.4563,35.4787,35.3446,35.3521,163296.0
2015-07-13 10:30:00,47.46,47.57,47.44,47.44,108445.0,35.3446,35.4265,35.3297,35.3297,108445.0
2015-07-13 11:00:00,47.43,47.5,47.42,47.5,178786.0,35.3223,35.3744,35.3148,35.3744,178786.0
2015-07-13 11:30:00,47.5,47.57,47.47,47.48,120849.0,35.3744,35.4265,35.3521,35.3595,120849.0
2015-07-13 12:00:00,47.47,47.48,47.37,47.42,81882.0,35.3521,35.3595,35.2776,35.3148,81882.0
2015-07-13 12:30:00,47.42,47.43,47.34,47.36,72546.0,35.3148,35.3223,35.2552,35.2701,72546.0
2015-07-13 13:00:00,47.35,47.44,47.34,47.39,63376.0,35.2627,35.3297,35.2552,35.2925,63376.0
2015-07-13 13:30:00,47.4,47.45,47.36,47.44,91700.0,35.2999,35.3372,35.2701,35.3297,91700.0
2015-07-13 14:00:00,47.43,47.51,47.42,47.43,118597.0,35.3223,35.3818,35.3148,35.3223,118597.0
2015-07-13 14:30:00,47.44,47.52,47.42,47.5,108177.0,35.3297,35.3893,35.3148,35.3744,108177.0
2015-07-13 15:00:00,47.5,47.54,47.49,47.54,127009.0,35.3744,35.4042,35.3669,35.4042,127009.0
2015-07-13 15:30:00,47.54,47.56,47.48,47.51,394446.0,35.4042,35.4191,35.3595,35.3818,394446.0
2015-07-14 09:30:00,47.5,47.69,47.43,47.64,245347.0,35.3744,35.5159,35.3223,35.4787,245347.0
2015-07-14 10:00:00,47.64,47.71,47.57,47.62,244731.0,35.4787,35.5308,35.4265,35.4638,244731.0
2015-07-14 10:30:00,47.62,47.77,47.61,47.76,201809.0,35.4638,35.5755,35.4563,35.568,201809.0
2015-07-14 11:00:00,47.77,47.8,47.72,47.74,130483.0,35.5755,35.5978,35.5382,35.5531,130483.0
2015-07-14 11:30:00,47.75,47.77,47.67,47.69,89891.0,35.5606,35.5755,35.501,35.5159,89891.0
2015-07-14 12:00:00,47.69,47.75,47.69,47.71,93296.0,35.5159,35.5606,35.5159,35.5308,93296.0
2015-07-14 12:30:00,47.71,47.71,47.54,47.59,135679.0,35.5308,35.5308,35.4042,35.4414,135679.0
2015-07-14 13:00:00,47.59,47.6,47.53,47.56,110866.0,35.4414,35.4489,35.3967,35.4191,110866.0
2015-07-14 13:30:00,47.56,47.59,47.52,47.57,104950.0,35.4191,35.4414,35.3893,35.4265,104950.0
2015-07-14 14:00:00,47.57,47.69,47.55,47.69,74281.0,35.4265,35.5159,35.4116,35.5159,74281.0
2015-07-14 14:30:00,47.69,47.76,47.68,47.73,112714.0,35.5159,35.568,35.5084,35.5457,112714.0
2015-07-14 15:00:00,47.73,47.85,47.72,47.84,159742.0,35.5457,35.635,35.5382,35.6276,159742.0
2015-07-14 15:30:00,47.84,47.86,47.77,47.79,382733.0,35.6276,35.6425,35.5755,35.5904,382733.0
2015-07-15 09:30:00,47.77,47.84,47.5,47.62,167814.0,35.5755,35.6276,35.3744,35.4638,167814.0
2015-07-15 10:00:00,47.62,47.64,47.47,47.49,115754.0,35.4638,35.4787,35.3521,35.3669,115754.0
2015-07-15 10:30:00,47.49,47.63,47.48,47.59,106698.0,35.3669,35.4712,35.3595,35.4414,106698.0
2015-07-15 11:00:00,47.58,47.61,47.45,47.46,86240.0,35.434,35.4563,35.3372,35.3446,86240.0
2015-07-15 11:30:00,47.45,47.54,47.4,47.5,102302.0,35.3372,35.4042,35.2999,35.3744,102302.0
2015-07-15 12:00:00,47.5,47.55,47.41,47.42,75088.0,35.3744,35.4116,35.3074,35.3148,75088.0
2015-07-15 12:30:00,47.42,47.46,47.4,47.45,84507.0,35.3148,35.3446,35.2999,35.3372,84507.0
2015-07-15 13:00:00,47.44,47.46,47.34,47.36,120278.0,35.3297,35.3446,35.2552,35.2701,120278.0
2015-07-15 13:30:00,47.36,47.39,47.34,47.34,98850.0,35.2701,35.2925,35.2552,35.2552,98850.0
2015-07-15 14:00:00,47.34,47.44,47.33,47.41,104794.0,35.2552,35.3297,35.2478,35.3074,104794.0
2015-07-15 14:30:00,47.41,47.42,47.22,47.3,149206.0,35.3074,35.3148,35.1659,35.2255,149206.0
2015-07-15 15:00:00,47.31,47.37,47.29,47.37,163056.0,35.2329,35.2776,35.218,35.2776,163056.0
2015-07-15 15:30:00,47.36,47.46,47.35,47.46,508227.0,35.2701,35.3446,35.2627,35.3446,508227.0
2015-07-16 09:30:00,47.86,47.97,47.62,47.93,197112.0,35.6425,35.7244,35.4638,35.6946,197112.0
2015-07-16 10:00:00,47.93,47.95,47.74,47.85,155936.0,35.6946,35.7095,35.5531,35.635,155936.0
2015-07-16 10:30:00,47.85,47.87,47.75,47.83,186368.0,35.635,35.6499,35.5606,35.6202,186368.0
2015-07-16 11:00:00,47.83,47.87,47.8,47.87,102994.0,35.6202,35.6499,35.5978,35.6499,102994.0
2015-07-16 11:30:00,47.87,47.91,47.84,47.87,76832.0,35.6499,35.6797,35.6276,35.6499,76832.0
2015-07-16 12:00:00,47.87,48.01,47.87,47.97,114724.0,35.6499,35.7542,35.6499,35.7244,114724.0
2015-07-16 12:30:00,47.96,47.98,47.81,47.82,71934.0,35.717,35.7319,35.6053,35.6127,71934.0
2015-07-16 13:00:00,47.81,47.87,47.75,47.82,81809.0,35.6053,35.6499,35.5606,35.6127,81809.0
2015-07-16 13:30:00,47.82,47.89,47.81,47.85,105248.0,35.6127,35.6648,35.6053,35.635,105248.0
2015-07-16 14:00:00,47.84,47.91,47.84,47.91,114577.0,35.6276,35.6797,35.6276,35.6797,114577.0
2015-07-16 14:30:00,47.91,48.01,47.9,47.92,129997.0,35.6797,35.7542,35.6723,35.6872,129997.0
2015-07-16 15:00:00,47.92,47.94,47.84,47.85,189806.0,35.6872,35.7021,35.6276,35.635,189806.0
2015-07-16 15:30:00,47.85,47.92,47.84,47.86,508841.0,35.635,35.6872,35.6276,35.6425,508841.0
2015-07-17 09:30:00,47.7,47.89,47.46,47.53,466476.0,35.5233,35.6648,35.3446,35.3967,466476.0
2015-07-17 10:00:00,47.54,47.56,47.46,47.49,126266.0,35.4042,35.4191,35.3446,35.3669,126266.0
2015-07-17 10:30:00,47.48,47.48,47.31,47.32,270889.0,35.3595,35.3595,35.2329,35.2403,270889.0
2015-07-17 11:00:00,47.32,47.54,47.31,47.5,277116.0,35.2403,35.4042,35.2329,35.3744,277116.0
2015-07-17 11:30:00,47.5,47.5,47.43,47.43,150061.0,35.3744,35.3744,35.3223,35.3223,150061.0
2015-07-17 12:00:00,47.43,47.6,47.39,47.58,246016.0,35.3223,35.4489,35.2925,35.434,246016.0
2015-07-17 12:30:00,47.58,47.76,47.56,47.74,119061.0,35.434,35.568,35.4191,35.5531,119061.0
2015-07-17 13:00:00,47.74,47.75,47.65,47.68,157726.0,35.5531,35.5606,35.4861,35.5084,157726.0
2015-07-17 13:30:00,47.68,47.69,47.62,47.66,136767.0,35.5084,35.5159,35.4638,35.4936,136767.0
2015-07-17 14:00:00,47.66,47.77,47.64,47.77,186263.0,35.4936,35.5755,35.4787,35.5755,186263.0
2015-07-17 14:30:00,47.77,47.83,47.76,47.81,123408.0,35.5755,35.6202,35.568,35.6053,123408.0
2015-07-17 15:00:00,47.81,47.96,47.75,47.96,225050.0,35.6053,35.717,35.5606,35.717,225050.0
2015-07-17 15:30:00,47.95,48.05,47.93,48.01,995034.0,35.7095,35.784,35.6946,35.7542,995034.0
2015-07-20 09:30:00,48.04,48.08,47.8,47.8,230184.0,35.7765,35.8063,35.5978,35.5978,230184.0
2015-07-20 10:00:00,47.81,47.97,47.76,47.91,168288.0,35.6053,35.7244,35.568,35.6797,168288.0
2015-07-20 10:30:00,47.9,48.08,47.88,48.08,139915.0,35.6723,35.8063,35.6574,35.8063,139915.0
2015-07-20 11:00:00,48.07,48.16,48.03,48.08,176253.0,35.7989,35.8659,35.7691,35.8063,176253.0
2015-07-20 11:30:00,48.09,48.2,48.06,48.18,162653.0,35.8138,35.8957,35.7914,35.8808,162653.0
2015-07-20 12:00:00,48.17,48.21,48.12,48.15,103435.0,35.8734,35.9032,35.8361,35.8585,103435.0
2015-07-20 12:30:00,48.15,48.19,48.14,48.15,114023.0,35.8585,35.8883,35.851,35.8585,114023.0
2015-07-20 13:00:00,48.16,48.23,48.15,48.23,98939.0,35.8659,35.918,35.8585,35.918,98939.0
2015-07-20 13:30:00,48.23,48.26,48.12,48.12,142083.0,35.918,35.9404,35.8361,35.8361,142083.0
2015-07-20 14:00:00,48.12,48.18,48.07,48.18,150117.0,35.8361,35.8808,35.7989,35.8808,150117.0
2015-07-20 14:30:00,48.18,48.19,48.11,48.11,136437.0,35.8808,35.8883,35.8287,35.8287,136437.0
2015-07-20 15:00:00,48.12,48.16,48.04,48.04,316879.0,35.8361,35.8659,35.7765,35.7765,316879.0
2015-07-20 15:30:00,48.05,48.09,47.98,48.03,681388.0,35.784,35.8138,35.7319,35.7691,681388.0
2015-07-21 09:30:00,47.98,48.11,47.88,48.05,218054.0,35.7319,35.8287,35.6574,35.784,218054.0
2015-07-21 10:00:00,48.07,48.07,47.89,47.9,133977.0,35.7989,35.7989,35.6648,35.6723,133977.0
2015-07-21 10:30:00,47.9,47.9,47.74,47.76,203490.0,35.6723,35.6723,35.5531,35.568,203490.0
2015-07-21 11:00:00,47.76,47.77,47.56,47.59,186261.0,35.568,35.5755,35.4191,35.4414,186261.0
2015-07-21 11:30:00,47.59,47.6,47.48,47.52,148810.0,35.4414,35.4489,35.3595,35.3893,148810.0
2015-07-21 12:00:00,47.53,47.54,47.4,47.41,118377.0,35.3967,35.4042,35.2999,35.3074,118377.0
2015-07-21 12:30:00,47.42,47.45,47.36,47.41,100308.0,35.3148,35.3372,35.2701,35.3074,100308.0
2015-07-21 13:00:00,47.41,47.52,47.35,47.49,178511.0,35.3074,35.3893,35.2627,35.3669,178511.0
2015-07-21 13:30:00,47.49,47.49,47.36,47.37,109723.0,35.3669,35.3669,35.2701,35.2776,109723.0
2015-07-21 14:00:00,47.36,47.5,47.34,47.49,145341.0,35.2701,35.3744,35.2552,35.3669,145341.0
2015-07-21 14:30:00,47.49,47.5,47.33,47.36,124662.0,35.3669,35.3744,35.2478,35.2701,124662.0
2015-07-21 15:00:00,47.37,47.49,47.35,47.48,259335.0,35.2776,35.3669,35.2627,35.3595,259335.0
2015-07-21 15:30:00,47.48,47.58,47.47,47.49,426561.0,35.3595,35.434,35.3521,35.3669,426561.0
2015-07-22 09:30:00,47.44,47.72,47.43,47.55,211103.0,35.3297,35.5382,35.3223,35.4116,211103.0
2015-07-22 10:00:00,47.55,47.84,47.51,47.82,252404.0,35.4116,35.6276,35.3818,35.6127,252404.0
2015-07-22 10:30:00,47.83,47.91,47.78,47.82,210046.0,35.6202,35.6797,35.5829,35.6127,210046.0
2015-07-22 11:00:00,47.83,47.84,47.66,47.68,136713.0,35.6202,35.6276,35.4936,35.5084,136713.0
2015-07-22 11:30:00,47.68,47.75,47.67,47.7,131379.0,35.5084,35.5606,35.501,35.5233,131379.0
2015-07-22 12:00:00,47.7,47.74,47.65,47.7,130413.0,35.5233,35.5531,35.4861,35.5233,130413.0
2015-07-22 12:30:00,47.69,47.71,47.64,47.71,101000.0,35.5159,35.5308,35.4787,35.5308,101000.0
2015-07-22 13:00:00,47.71,47.76,47.7,47.73,90118.0,35.5308,35.568,35.5233,35.5457,90118.0
2015-07-22 13:30:00,47.74,47.76,47.67,47.69,100092.0,35.5531,35.568,35.501,35.5159,100092.0
2015-07-22 14:00:00,47.68,47.72,47.62,47.69,176136.0,35.5084,35.5382,35.4638,35.5159,176136.0
2015-07-22 14:30:00,47.68,47.73,47.65,47.65,135595.0,35.5084,35.5457,35.4861,35.4861,135595.0
2015-07-22 15:00:00,47.66,47.67,47.57,47.59,204663.0,35.4936,35.501,35.4265,35.4414,204663.0
2015-07-22 15:30:00,47.59,47.69,47.53,47.68,515215.0,35.4414,35.5159,35.3967,35.5084,515215.0
2015-07-23 09:30:00,47.7,48.11,47.7,48.09,219009.0,35.5233,35.8287,35.5233,35.8138,219009.0
2015-07-23 10:00:00,48.11,48.19,48.03,48.19,112576.0,35.8287,35.8883,35.7691,35.8883,112576.0
2015-07-23 10:30:00,48.19,48.32,48.15,48.31,143296.0,35.8883,35.9851,35.8585,35.9776,143296.0
2015-07-23 11:00:00,48.31,48.32,48.18,48.19,152482.0,35.9776,35.9851,35.8808,35.8883,152482.0
2015-07-23 11:30:00,48.19,48.22,48.04,48.09,107314.0,35.8883,35.9106,35.7765,35.8138,107314.0
2015-07-23 12:00:00,48.09,48.13,47.98,48.12,149473.0,35.8138,35.8436,35.7319,35.8361,149473.0
2015-07-23 12:30:00,48.12,48.32,48.09,48.3,224776.0,35.8361,35.9851,35.8138,35.9702,224776.0
2015-07-23 13:00:00,48.3,48.38,48.27,48.28,184248.0,35.9702,36.0298,35.9478,35.9553,184248.0
2015-07-23 13:30:00,48.27,48.3,48.16,48.2,110363.0,35.9478,35.9702,35.8659,35.8957,110363.0
2015-07-23 14:00:00,48.21,48.22,48.1,48.13,89184.0,35.9032,35.9106,35.8212,35.8436,89184.0
2015-07-23 14:30:00,48.13,48.23,48.09,48.09,199307.0,35.8436,35.918,35.8138,35.8138,199307.0
2015-07-23 15:00:00,48.09,48.1,47.96,48.01,187026.0,35.8138,35.8212,35.717,35.7542,187026.0
2015-07-23 15:30:00,48.01,48.08,47.97,48.03,351440.0,35.7542,35.8063,35.7244,35.7691,351440.0
2015-07-24 09:30:00,47.9,47.99,47.68,47.86,140368.0,35.6723,35.7393,35.5084,35.6425,140368.0
2015-07-24 10:00:00,47.86,47.86,47.68,47.76,113640.0,35.6425,35.6425,35.5084,35.568,113640.0
2015-07-24 10:30:00,47.76,47.77,47.52,47.52,198405.0,35.568,35.5755,35.3893,35.3893,198405.0
2015-07-24 11:00:00,47.53,47.55,47.45,47.45,170823.0,35.3967,35.4116,35.3372,35.3372,170823.0
2015-07-24 11:30:00,47.45,47.51,47.41,47.41,134551.0,35.3372,35.3818,35.3074,35.3074,134551.0
2015-07-24 12:00:00,47.43,47.43,47.24,47.27,112054.0,35.3223,35.3223,35.1808,35.2031,112054.0
2015-07-24 12:30:00,47.28,47.32,47.25,47.28,84152.0,35.2106,35.2403,35.1882,35.2106,84152.0
2015-07-24 13:00:00,47.28,47.32,47.21,47.23,104821.0,35.2106,35.2403,35.1584,35.1733,104821.0
2015-07-24 13:30:00,47.22,47.23,47.05,47.17,155623.0,35.1659,35.1733,35.0393,35.1286,155623.0
2015-07-24 14:00:00,47.17,47.25,47.09,47.24,112159.0,35.1286,35.1882,35.0691,35.1808,112159.0
2015-07-24 14:30:00,47.25,47.25,47.1,47.14,132092.0,35.1882,35.1882,35.0765,35.1063,132092.0
2015-07-24 15:00:00,47.14,47.25,47.1,47.19,186159.0,35.1063,35.1882,35.0765,35.1435,186159.0
2015-07-24 15:30:00,47.19,47.23,47.11,47.18,439082.0,35.1435,35.1733,35.084,35.1361,439082.0
2015-07-27 09:30:00,46.93,47.19,46.81,47.19,202612.0,34.9499,35.1435,34.8605,35.1435,202612.0
2015-07-27 10:00:00,47.18,47.21,46.86,47.1,216820.0,35.1361,35.1584,34.8978,35.0765,216820.0
2015-07-27 10:30:00,47.11,47.25,47.1,47.16,182532.0,35.084,35.1882,35.0765,35.1212,182532.0
2015-07-27 11:00:00,47.16,47.21,47.04,47.14,156840.0,35.1212,35.1584,35.0318,35.1063,156840.0
2015-07-27 11:30:00,47.13,47.27,47.13,47.27,135945.0,35.0988,35.2031,35.0988,35.2031,135945.0
2015-07-27 12:00:00,47.28,47.28,47.2,47.21,79496.0,35.2106,35.2106,35.151,35.1584,79496.0
2015-07-27 12:30:00,47.21,47.22,47.11,47.16,130487.0,35.1584,35.1659,35.084,35.1212,130487.0
2015-07-27 13:00:00,47.16,47.18,47.06,47.13,88196.0,35.1212,35.1361,35.0467,35.0988,88196.0
2015-07-27 13:30:00,47.13,47.25,47.1,47.23,99280.0,35.0988,35.1882,35.0765,35.1733,99280.0
2015-07-27 14:00:00,47.22,47.26,47.17,47.21,140283.0,35.1659,35.1957,35.1286,35.1584,140283.0
2015-07-27 14:30:00,47.21,47.27,47.18,47.24,201037.0,35.1584,35.2031,35.1361,35.1808,201037.0
2015-07-27 15:00:00,47.24,47.29,47.19,47.23,207846.0,35.1808,35.218,35.1435,35.1733,207846.0
2015-07-27 15:30:00,47.23,47.29,47.19,47.27,523873.0,35.1733,35.218,35.1435,35.2031,523873.0
2015-07-28 09:30:00,47.41,47.61,47.28,47.43,236744.0,35.3074,35.4563,35.2106,35.3223,236744.0
2015-07-28 10:00:00,47.42,47.46,47.2,47.22,207855.0,35.3148,35.3446,35.151,35.1659,207855.0
2015-07-28 10:30:00,47.23,47.52,47.23,47.52,201145.0,35.1733,35.3893,35.1733,35.3893,201145.0
2015-07-28 11:00:00,47.53,47.63,47.47,47.62,180295.0,35.3967,35.4712,35.3521,35.4638,180295.0
2015-07-28 11:30:00,47.63,47.9,47.6,47.9,189042.0,35.4712,35.6723,35.4489,35.6723,189042.0
2015-07-28 12:00:00,47.9,48.08,47.89,47.98,269616.0,35.6723,35.8063,35.6648,35.7319,269616.0
2015-07-28 12:30:00,47.97,48.02,47.88,48.01,132798.0,35.7244,35.7617,35.6574,35.7542,132798.0
2015-07-28 13:00:00,48.0,48.2,47.97,48.15,165295.0,35.7468,35.8957,35.7244,35.8585,165295.0
2015-07-28 13:30:00,48.14,48.26,48.1,48.24,123368.0,35.851,35.9404,35.8212,35.9255,123368.0
2015-07-28 14:00:00,48.24,48.25,48.17,48.2,178907.0,35.9255,35.9329,35.8734,35.8957,178907.0
2015-07-28 14:30:00,48.2,48.3,48.2,48.3,201345.0,35.8957,35.9702,35.8957,35.9702,201345.0
2015-07-28 15:00:00,48.3,48.31,48.24,48.29,340336.0,35.9702,35.9776,35.9255,35.9627,340336.0
2015-07-28 15:30:00,48.29,48.39,48.22,48.34,830819.0,35.9627,36.0372,35.9106,36.0,830819.0
2015-07-29 09:30:00,47.8,48.16,47.8,48.02,576429.0,35.5978,35.8659,35.5978,35.7617,576429.0
2015-07-29 10:00:00,48.02,48.03,47.83,47.9,281589.0,35.7617,35.7691,35.6202,35.6723,281589.0
2015-07-29 10:30:00,47.9,48.09,47.89,47.96,344705.0,35.6723,35.8138,35.6648,35.717,344705.0
2015-07-29 11:00:00,47.96,48.21,47.93,48.11,253999.0,35.717,35.9032,35.6946,35.8287,253999.0
2015-07-29 11:30:00,48.11,48.19,48.09,48.13,197274.0,35.8287,35.8883,35.8138,35.8436,197274.0
2015-07-29 12:00:00,48.13,48.19,48.1,48.11,158299.0,35.8436,35.8883,35.8212,35.8287,158299.0
2015-07-29 12:30:00,48.12,48.22,48.11,48.12,160808.0,35.8361,35.9106,35.8287,35.8361,160808.0
2015-07-29 13:00:00,48.12,48.18,48.06,48.15,124839.0,35.8361,35.8808,35.7914,35.8585,124839.0
2015-07-29 13:30:00,48.15,48.27,48.02,48.03,143201.0,35.8585,35.9478,35.7617,35.7691,143201.0
2015-07-29 14:00:00,48.03,48.24,48.01,48.1,308065.0,35.7691,35.9255,35.7542,35.8212,308065.0
2015-07-29 14:30:00,48.1,48.18,48.07,48.13,209362.0,35.8212,35.8808,35.7989,35.8436,209362.0
2015-07-29 15:00:00,48.14,48.18,48.07,48.12,237089.0,35.851,35.8808,35.7989,35.8361,237089.0
2015-07-29 15:30:00,48.12,48.16,48.04,48.12,562929.0,35.8361,35.8659,35.7765,35.8361,562929.0
2015-07-30 09:30:00,47.64,47.71,47.32,47.5,429644.0,35.4787,35.5308,35.2403,35.3744,429644.0
2015-07-30 10:00:00,47.5,47.73,47.46,47.71,215057.0,35.3744,35.5457,35.3446,35.5308,215057.0
2015-07-30 10:30:00,47.71,47.77,47.46,47.46,244953.0,35.5308,35.5755,35.3446,35.3446,244953.0
2015-07-30 11:00:00,47.46,47.71,47.44,47.63,201757.0,35.3446,35.5308,35.3297,35.4712,201757.0
2015-07-30 11:30:00,47.64,47.73,47.56,47.57,215254.0,35.4787,35.5457,35.4191,35.4265,215254.0
2015-07-30 12:00:00,47.57,47.6,47.51,47.52,134445.0,35.4265,35.4489,35.3818,35.3893,134445.0
2015-07-30 12:30:00,47.52,47.6,47.49,47.6,116586.0,35.3893,35.4489,35.3669,35.4489,116586.0
2015-07-30 13:00:00,47.59,47.63,47.48,47.51,151822.0,35.4414,35.4712,35.3595,35.3818,151822.0
2015-07-30 13:30:00,47.51,47.52,47.39,47.49,294663.0,35.3818,35.3893,35.2925,35.3669,294663.0
2015-07-30 14:00:00,47.49,47.6,47.48,47.59,153609.0,35.3669,35.4489,35.3595,35.4414,153609.0
2015-07-30 14:30:00,47.59,47.7,47.54,47.7,266880.0,35.4414,35.5233,35.4042,35.5233,266880.0
2015-07-30 15:00:00,47.7,47.9,47.69,47.89,213529.0,35.5233,35.6723,35.5159,35.6648,213529.0
2015-07-30 15:30:00,47.88,47.9,47.79,47.81,630845.0,35.6574,35.6723,35.5904,35.6053,630845.0
2015-07-31 09:30:00,48.11,48.22,47.93,47.93,218136.0,35.8287,35.9106,35.6946,35.6946,218136.0
2015-07-31 10:00:00,47.94,48.12,47.94,47.98,219170.0,35.7021,35.8361,35.7021,35.7319,219170.0
2015-07-31 10:30:00,47.99,48.17,47.97,48.11,162702.0,35.7393,35.8734,35.7244,35.8287,162702.0
2015-07-31 11:00:00,48.11,48.11,47.96,47.98,151799.0,35.8287,35.8287,35.717,35.7319,151799.0
2015-07-31 11:30:00,47.97,47.99,47.81,47.81,101516.0,35.7244,35.7393,35.6053,35.6053,101516.0
2015-07-31 12:00:00,47.81,47.81,47.72,47.77,156758.0,35.6053,35.6053,35.5382,35.5755,156758.0
2015-07-31 12:30:00,47.77,47.77,47.7,47.7,88629.0,35.5755,35.5755,35.5233,35.5233,88629.0
2015-07-31 13:00:00,47.7,47.74,47.66,47.66,86377.0,35.5233,35.5531,35.4936,35.4936,86377.0
2015-07-31 13:30:00,47.66,47.68,47.62,47.62,124882.0,35.4936,35.5084,35.4638,35.4638,124882.0
2015-07-31 14:00:00,47.62,47.67,47.54,47.61,165928.0,35.4638,35.501,35.4042,35.4563,165928.0
2015-07-31 14:30:00,47.6,47.63,47.54,47.59,243362.0,35.4489,35.4712,35.4042,35.4414,243362.0
2015-07-31 15:00:00,47.61,47.62,47.5,47.54,291572.0,35.4563,35.4638,35.3744,35.4042,291572.0
2015-07-31 15:30:00,47.54,47.55,47.36,47.43,894281.0,35.4042,35.4116,35.2701,35.3223,894281.0
2015-08-03 09:30:00,47.42,47.84,47.4,47.83,289064.0,35.3148,35.6276,35.2999,35.6202,289064.0
2015-08-03 10:00:00,47.83,47.92,47.69,47.77,215888.0,35.6202,35.6872,35.5159,35.5755,215888.0
2015-08-03 10:30:00,47.77,47.98,47.7,47.97,285355.0,35.5755,35.7319,35.5233,35.7244,285355.0
2015-08-03 11:00:00,47.97,48.0,47.87,47.92,188993.0,35.7244,35.7468,35.6499,35.6872,188993.0
2015-08-03 11:30:00,47.93,48.12,47.92,48.08,379198.0,35.6946,35.8361,35.6872,35.8063,379198.0
2015-08-03 12:00:00,48.09,48.15,48.08,48.12,198671.0,35.8138,35.8585,35.8063,35.8361,198671.0
2015-08-03 12:30:00,48.12,48.12,48.01,48.03,176844.0,35.8361,35.8361,35.7542,35.7691,176844.0
2015-08-03 13:00:00,48.03,48.04,47.91,47.95,309568.0,35.7691,35.7765,35.6797,35.7095,309568.0
2015-08-03 13:30:00,47.95,47.96,47.87,47.93,221238.0,35.7095,35.717,35.6499,35.6946,221238.0
2015-08-03 14:00:00,47.92,47.93,47.69,47.72,326037.0,35.6872,35.6946,35.5159,35.5382,326037.0
2015-08-03 14:30:00,47.72,47.75,47.64,47.66,219456.0,35.5382,35.5606,35.4787,35.4936,219456.0
2015-08-03 15:00:00,47.65,47.73,47.6,47.62,275365.0,35.4861,35.5457,35.4489,35.4638,275365.0
2015-08-03 15:30:00,47.62,47.73,47.54,47.71,767506.0,35.4638,35.5457,35.4042,35.5308,767506.0
2015-08-04 09:30:00,47.53,49.14,47.28,49.1,662514.0,35.3967,36.5957,35.2106,36.566,662514.0
2015-08-04 10:00:00,49.09,49.5,48.83,49.46,465339.0,36.5585,36.8638,36.3649,36.8341,465339.0
2015-08-04 10:30:00,49.47,49.47,48.91,48.96,328126.0,36.8415,36.8415,36.4245,36.4617,328126.0
2015-08-04 11:00:00,48.97,49.19,48.9,49.18,280337.0,36.4691,36.633,36.417,36.6255,280337.0
2015-08-04 11:30:00,49.19,49.19,48.68,48.74,260080.0,36.633,36.633,36.2532,36.2979,260080.0
2015-08-04 12:00:00,48.73,48.86,48.62,48.72,236935.0,36.2904,36.3872,36.2085,36.283,236935.0
2015-08-04 12:30:00,48.72,48.75,48.49,48.51,192217.0,36.283,36.3053,36.1117,36.1266,192217.0
2015-08-04 13:00:00,48.5,48.62,48.48,48.61,187630.0,36.1191,36.2085,36.1042,36.201,187630.0
2015-08-04 13:30:00,48.61,48.66,48.3,48.34,265813.0,36.201,36.2383,35.9702,36.0,265813.0
2015-08-04 14:00:00,48.34,48.38,48.22,48.37,232480.0,36.0,36.0298,35.9106,36.0223,232480.0
2015-08-04 14:30:00,48.37,48.5,48.29,48.42,241688.0,36.0223,36.1191,35.9627,36.0595,241688.0
2015-08-04 15:00:00,48.42,48.55,48.41,48.45,337286.0,36.0595,36.1564,36.0521,36.0819,337286.0
2015-08-04 15:30:00,48.45,48.5,48.34,48.42,775683.0,36.0819,36.1191,36.0,36.0595,775683.0
2015-08-05 09:30:00,48.72,48.74,47.95,48.04,336013.0,36.283,36.2979,35.7095,35.7765,336013.0
2015-08-05 10:00:00,48.05,48.06,47.78,47.94,424813.0,35.784,35.7914,35.5829,35.7021,424813.0
2015-08-05 10:30:00,47.94,48.16,47.82,47.83,301372.0,35.7021,35.8659,35.6127,35.6202,301372.0
2015-08-05 11:00:00,47.83,48.06,47.75,48.05,220674.0,35.6202,35.7914,35.5606,35.784,220674.0
2015-08-05 11:30:00,48.05,48.17,47.78,47.79,338430.0,35.784,35.8734,35.5829,35.5904,338430.0
2015-08-05 12:00:00,47.8,47.92,47.71,47.76,229568.0,35.5978,35.6872,35.5308,35.568,229568.0
2015-08-05 12:30:00,47.75,47.86,47.69,47.86,166140.0,35.5606,35.6425,35.5159,35.6425,166140.0
2015-08-05 13:00:00,47.85,47.89,47.7,47.8,156426.0,35.635,35.6648,35.5233,35.5978,156426.0
2015-08-05 13:30:00,47.8,47.95,47.73,47.94,154424.0,35.5978,35.7095,35.5457,35.7021,154424.0
2015-08-05 14:00:00,47.93,48.13,47.84,48.13,304676.0,35.6946,35.8436,35.6276,35.8436,304676.0
2015-08-05 14:30:00,48.14,48.19,48.07,48.14,235084.0,35.851,35.8883,35.7989,35.851,235084.0
2015-08-05 15:00:00,48.14,48.25,48.12,48.22,371775.0,35.851,35.9329,35.8361,35.9106,371775.0
2015-08-05 15:30:00,48.22,48.32,48.15,48.23,685196.0,35.9106,35.9851,35.8585,35.918,685196.0
2015-08-06 09:30:00,48.4,48.47,47.81,47.88,221444.0,36.0446,36.0968,35.6053,35.6574,221444.0
2015-08-06 10:00:00,47.85,47.91,47.62,47.77,187713.0,35.635,35.6797,35.4638,35.5755,187713.0
2015-08-06 10:30:00,47.76,47.99,47.72,47.79,145379.0,35.568,35.7393,35.5382,35.5904,145379.0
2015-08-06 11:00:00,47.8,47.8,47.45,47.5,149517.0,35.5978,35.5978,35.3372,35.3744,149517.0
2015-08-06 11:30:00,47.5,47.73,47.47,47.66,263538.0,35.3744,35.5457,35.3521,35.4936,263538.0
2015-08-06 12:00:00,47.65,47.71,47.57,47.68,169453.0,35.4861,35.5308,35.4265,35.5084,169453.0
2015-08-06 12:30:00,47.69,47.74,47.58,47.73,103314.0,35.5159,35.5531,35.434,35.5457,103314.0
2015-08-06 13:00:00,47.73,47.9,47.66,47.83,169182.0,35.5457,35.6723,35.4936,35.6202,169182.0
2015-08-06 13:30:00,47.83,47.9,47.74,47.81,218069.0,35.6202,35.6723,35.5531,35.6053,218069.0
2015-08-06 14:00:00,47.81,48.04,47.8,48.0,253928.0,35.6053,35.7765,35.5978,35.7468,253928.0
2015-08-06 14:30:00,48.0,48.04,47.95,47.98,153747.0,35.7468,35.7765,35.7095,35.7319,153747.0
2015-08-06 15:00:00,47.99,48.01,47.91,47.94,216407.0,35.7393,35.7542,35.6797,35.7021,216407.0
2015-08-06 15:30:00,47.93,48.0,47.86,47.96,534290.0,35.6946,35.7468,35.6425,35.717,534290.0
2015-08-07 09:30:00,47.77,47.85,47.1,47.11,154092.0,35.5755,35.635,35.0765,35.084,154092.0
2015-08-07 10:00:00,47.11,47.21,46.91,46.93,198820.0,35.084,35.1584,34.935,34.9499,198820.0
2015-08-07 10:30:00,46.94,47.21,46.91,47.16,179846.0,34.9574,35.1584,34.935,35.1212,179846.0
2015-08-07 11:00:00,47.16,47.17,46.97,47.02,199935.0,35.1212,35.1286,34.9797,35.0169,199935.0
2015-08-07 11:30:00,47.02,47.08,46.94,47.01,168489.0,35.0169,35.0616,34.9574,35.0095,168489.0
2015-08-07 12:00:00,47.02,47.03,46.78,46.8,144699.0,35.0169,35.0244,34.8382,34.8531,144699.0
2015-08-07 12:30:00,46.79,46.8,46.66,46.71,195656.0,34.8456,34.8531,34.7488,34.7861,195656.0
2015-08-07 13:00:00,46.7,46.7,46.54,46.57,129360.0,34.7786,34.7786,34.6595,34.6818,129360.0
2015-08-07 13:30:00,46.57,46.67,46.56,46.59,163130.0,34.6818,34.7563,34.6744,34.6967,163130.0
2015-08-07 14:00:00,46.59,46.66,46.54,46.57,172690.0,34.6967,34.7488,34.6595,34.6818,172690.0
2015-08-07 14:30:00,46.57,46.65,46.41,46.42,225901.0,34.6818,34.7414,34.5626,34.5701,225901.0
2015-08-07 15:00:00,46.43,46.48,46.3,46.45,340128.0,34.5775,34.6148,34.4807,34.5924,340128.0
2015-08-07 15:30:00,46.45,46.5,46.34,46.44,980567.0,34.5924,34.6297,34.5105,34.585,980567.0
2015-08-10 09:30:00,46.7,46.87,46.4,46.44,271306.0,34.7786,34.9052,34.5552,34.585,271306.0
2015-08-10 10:00:00,46.44,46.58,46.3,46.54,236672.0,34.585,34.6892,34.4807,34.6595,236672.0
2015-08-10 10:30:00,46.54,46.58,46.48,46.57,233362.0,34.6595,34.6892,34.6148,34.6818,233362.0
2015-08-10 11:00:00,46.57,46.62,46.53,46.54,231635.0,34.6818,34.719,34.652,34.6595,231635.0
2015-08-10 11:30:00,46.54,46.62,46.54,46.58,203692.0,34.6595,34.719,34.6595,34.6892,203692.0
2015-08-10 12:00:00,46.57,46.61,46.55,46.59,154356.0,34.6818,34.7116,34.6669,34.6967,154356.0
2015-08-10 12:30:00,46.58,46.63,46.56,46.61,403983.0,34.6892,34.7265,34.6744,34.7116,403983.0
2015-08-10 13:00:00,46.61,46.64,46.58,46.63,170505.0,34.7116,34.7339,34.6892,34.7265,170505.0
2015-08-10 13:30:00,46.63,46.64,46.59,46.6,136193.0,34.7265,34.7339,34.6967,34.7041,136193.0
2015-08-10 14:00:00,46.6,46.61,46.5,46.59,276194.0,34.7041,34.7116,34.6297,34.6967,276194.0
2015-08-10 14:30:00,46.59,46.6,46.51,46.55,216104.0,34.6967,34.7041,34.6371,34.6669,216104.0
2015-08-10 15:00:00,46.55,46.58,46.53,46.57,379336.0,34.6669,34.6892,34.652,34.6818,379336.0
2015-08-10 15:30:00,46.57,46.58,46.49,46.52,778811.0,34.6818,34.6892,34.6222,34.6446,778811.0
2015-08-11 09:30:00,46.2,46.26,46.03,46.07,297961.0,34.4063,34.4509,34.2797,34.3094,297961.0
2015-08-11 10:00:00,46.08,46.11,45.93,45.93,226639.0,34.3169,34.3392,34.2052,34.2052,226639.0
2015-08-11 10:30:00,45.93,46.04,45.82,45.83,135852.0,34.2052,34.2871,34.1233,34.1307,135852.0
2015-08-11 11:00:00,45.84,45.86,45.67,45.73,143482.0,34.1382,34.153,34.0116,34.0562,143482.0
2015-08-11 11:30:00,45.74,45.81,45.63,45.67,130479.0,34.0637,34.1158,33.9818,34.0116,130479.0
2015-08-11 12:00:00,45.67,45.84,45.62,45.84,203869.0,34.0116,34.1382,33.9743,34.1382,203869.0
2015-08-11 12:30:00,45.84,45.87,45.71,45.76,173978.0,34.1382,34.1605,34.0413,34.0786,173978.0
2015-08-11 13:00:00,45.76,45.77,45.62,45.69,141656.0,34.0786,34.086,33.9743,34.0264,141656.0
2015-08-11 13:30:00,45.68,45.78,45.59,45.64,219253.0,34.019,34.0935,33.952,33.9892,219253.0
2015-08-11 14:00:00,45.63,45.91,45.63,45.89,392913.0,33.9818,34.1903,33.9818,34.1754,392913.0
2015-08-11 14:30:00,45.89,46.11,45.84,46.04,390951.0,34.1754,34.3392,34.1382,34.2871,390951.0
2015-08-11 15:00:00,46.04,46.12,45.99,45.99,316177.0,34.2871,34.3467,34.2499,34.2499,316177.0
2015-08-11 15:30:00,45.99,46.17,45.99,46.06,771559.0,34.2499,34.3839,34.2499,34.302,771559.0
2015-08-12 09:30:00,45.69,45.92,45.42,45.67,339698.0,34.0264,34.1977,33.8254,34.0116,339698.0
2015-08-12 10:00:00,45.66,45.69,45.39,45.48,190698.0,34.0041,34.0264,33.803,33.8701,190698.0
2015-08-12 10:30:00,45.48,45.63,45.46,45.51,179527.0,33.8701,33.9818,33.8552,33.8924,179527.0
2015-08-12 11:00:00,45.52,45.7,45.52,45.63,200924.0,33.8998,34.0339,33.8998,33.9818,200924.0
2015-08-12 11:30:00,45.63,45.68,45.59,45.62,157156.0,33.9818,34.019,33.952,33.9743,157156.0
2015-08-12 12:00:00,45.62,46.08,45.52,46.04,710386.0,33.9743,34.3169,33.8998,34.2871,710386.0
2015-08-12 12:30:00,46.05,46.49,46.02,46.47,401671.0,34.2945,34.6222,34.2722,34.6073,401671.0
2015-08-12 13:00:00,46.46,46.59,46.35,46.42,428670.0,34.5999,34.6967,34.518,34.5701,428670.0
2015-08-12 13:30:00,46.43,46.62,46.39,46.51,227886.0,34.5775,34.719,34.5478,34.6371,227886.0
2015-08-12 14:00:00,46.5,46.53,46.35,46.37,293063.0,34.6297,34.652,34.518,34.5329,293063.0
2015-08-12 14:30:00,46.36,46.68,46.25,46.65,343073.0,34.5254,34.7637,34.4435,34.7414,343073.0
2015-08-12 15:00:00,46.65,46.85,46.64,46.84,419082.0,34.7414,34.8903,34.7339,34.8829,419082.0
2015-08-12 15:30:00,46.84,46.94,46.81,46.91,662278.0,34.8829,34.9574,34.8605,34.935,662278.0
2015-08-13 09:30:00,46.88,47.69,46.84,47.53,481517.0,34.9127,35.5159,34.8829,35.3967,481517.0
2015-08-13 10:00:00,47.54,47.78,47.47,47.51,294398.0,35.4042,35.5829,35.3521,35.3818,294398.0
2015-08-13 10:30:00,47.51,47.62,47.37,47.51,217784.0,35.3818,35.4638,35.2776,35.3818,217784.0
2015-08-13 11:00:00,47.51,47.63,47.39,47.56,385459.0,35.3818,35.4712,35.2925,35.4191,385459.0
2015-08-13 11:30:00,47.56,47.62,47.41,47.57,168310.0,35.4191,35.4638,35.3074,35.4265,168310.0
2015-08-13 12:00:00,47.57,47.74,47.54,47.74,187403.0,35.4265,35.5531,35.4042,35.5531,187403.0
2015-08-13 12:30:00,47.74,47.76,47.61,47.73,144806.0,35.5531,35.568,35.4563,35.5457,144806.0
2015-08-13 13:00:00,47.72,47.78,47.6,47.61,167734.0,35.5382,35.5829,35.4489,35.4563,167734.0
2015-08-13 13:30:00,47.62,47.65,47.43,47.43,145048.0,35.4638,35.4861,35.3223,35.3223,145048.0
2015-08-13 14:00:00,47.44,47.56,47.42,47.56,204460.0,35.3297,35.4191,35.3148,35.4191,204460.0
2015-08-13 14:30:00,47.56,47.62,47.49,47.61,165647.0,35.4191,35.4638,35.3669,35.4563,165647.0
2015-08-13 15:00:00,47.61,47.62,47.46,47.56,340801.0,35.4563,35.4638,35.3446,35.4191,340801.0
2015-08-13 15:30:00,47.55,47.56,47.38,47.5,762644.0,35.4116,35.4191,35.285,35.3744,762644.0
2015-08-14 09:30:00,47.23,47.43,47.17,47.27,233828.0,35.1733,35.3223,35.1286,35.2031,233828.0
2015-08-14 10:00:00,47.28,47.38,47.24,47.29,190280.0,35.2106,35.285,35.1808,35.218,190280.0
2015-08-14 10:30:00,47.29,47.38,47.24,47.27,201929.0,35.218,35.285,35.1808,35.2031,201929.0
2015-08-14 11:00:00,47.26,47.34,47.2,47.33,211135.0,35.1957,35.2552,35.151,35.2478,211135.0
2015-08-14 11:30:00,47.33,47.38,47.23,47.24,164453.0,35.2478,35.285,35.1733,35.1808,164453.0
2015-08-14 12:00:00,47.23,47.24,47.1,47.16,126337.0,35.1733,35.1808,35.0765,35.1212,126337.0
2015-08-14 12:30:00,47.17,47.31,47.15,47.15,183568.0,35.1286,35.2329,35.1137,35.1137,183568.0
2015-08-14 13:00:00,47.15,47.21,47.12,47.13,145665.0,35.1137,35.1584,35.0914,35.0988,145665.0
2015-08-14 13:30:00,47.12,47.19,47.05,47.11,151961.0,35.0914,35.1435,35.0393,35.084,151961.0
2015-08-14 14:00:00,47.1,47.14,47.05,47.08,130673.0,35.0765,35.1063,35.0393,35.0616,130673.0
2015-08-14 14:30:00,47.08,47.15,47.05,47.06,132608.0,35.0616,35.1137,35.0393,35.0467,132608.0
2015-08-14 15:00:00,47.06,47.23,47.06,47.16,184745.0,35.0467,35.1733,35.0467,35.1212,184745.0
2015-08-14 15:30:00,47.16,47.23,47.13,47.21,440180.0,35.1212,35.1733,35.0988,35.1584,440180.0
2015-08-17 09:30:00,46.48,46.74,46.24,46.3,322100.0,34.8188,35.0135,34.639,34.6839,322100.0
2015-08-17 10:00:00,46.29,46.88,46.29,46.71,441555.0,34.6764,35.1184,34.6764,34.9911,441555.0
2015-08-17 10:30:00,46.71,46.71,46.41,46.48,288786.0,34.9911,34.9911,34.7663,34.8188,288786.0
2015-08-17 11:00:00,46.48,46.89,46.48,46.81,296243.0,34.8188,35.1259,34.8188,35.066,296243.0
2015-08-17 11:30:00,46.81,47.08,46.79,47.07,184395.0,35.066,35.2682,35.051,35.2608,184395.0
2015-08-17 12:00:00,47.07,47.46,46.98,47.41,505773.0,35.2608,35.5529,35.1933,35.5155,505773.0
2015-08-17 12:30:00,47.41,47.41,47.23,47.32,296097.0,35.5155,35.5155,35.3806,35.448,296097.0
2015-08-17 13:00:00,47.32,47.43,47.29,47.41,132651.0,35.448,35.5304,35.4256,35.5155,132651.0
2015-08-17 13:30:00,47.4,47.54,47.35,47.48,193796.0,35.508,35.6128,35.4705,35.5679,193796.0
2015-08-17 14:00:00,47.48,47.53,47.46,47.53,186419.0,35.5679,35.6053,35.5529,35.6053,186419.0
2015-08-17 14:30:00,47.54,47.57,47.5,47.51,153698.0,35.6128,35.6353,35.5829,35.5904,153698.0
2015-08-17 15:00:00,47.51,47.55,47.46,47.55,252152.0,35.5904,35.6203,35.5529,35.6203,252152.0
2015-08-17 15:30:00,47.55,47.59,47.48,47.52,516377.0,35.6203,35.6503,35.5679,35.5979,516377.0
2015-08-18 09:30:00,47.31,47.56,47.28,47.53,192658.0,35.4405,35.6278,35.4181,35.6053,192658.0
2015-08-18 10:00:00,47.52,47.65,47.42,47.63,144482.0,35.5979,35.6952,35.5229,35.6803,144482.0
2015-08-18 10:30:00,47.62,47.74,47.57,47.72,150883.0,35.6728,35.7627,35.6353,35.7477,150883.0
2015-08-18 11:00:00,47.72,47.95,47.67,47.86,606466.0,35.7477,35.92,35.7102,35.8526,606466.0
2015-08-18 11:30:00,47.85,47.9,47.78,47.89,255628.0,35.8451,35.8825,35.7926,35.875,255628.0
2015-08-18 12:00:00,47.89,48.05,47.89,48.0,163097.0,35.875,35.9949,35.875,35.9574,163097.0
2015-08-18 12:30:00,47.99,48.17,47.98,48.11,223137.0,35.9499,36.0848,35.9424,36.0398,223137.0
2015-08-18 13:00:00,48.1,48.13,48.01,48.02,517092.0,36.0323,36.0548,35.9649,35.9724,517092.0
2015-08-18 13:30:00,48.03,48.03,47.84,47.96,218470.0,35.9799,35.9799,35.8376,35.9275,218470.0
2015-08-18 14:00:00,47.96,47.99,47.88,47.89,107967.0,35.9275,35.9499,35.8675,35.875,107967.0
2015-08-18 14:30:00,47.88,47.92,47.66,47.67,131786.0,35.8675,35.8975,35.7027,35.7102,131786.0
2015-08-18 15:00:00,47.66,47.74,47.64,47.67,156011.0,35.7027,35.7627,35.6878,35.7102,156011.0
2015-08-18 15:30:00,47.66,47.71,47.59,47.69,425771.0,35.7027,35.7402,35.6503,35.7252,425771.0
2015-08-19 09:30:00,47.4,47.48,47.05,47.25,415087.0,35.508,35.5679,35.2458,35.3956,415087.0
2015-08-19 10:00:00,47.25,47.5,47.18,47.34,244240.0,35.3956,35.5829,35.3432,35.463,244240.0
2015-08-19 10:30:00,47.33,47.38,46.94,46.97,452642.0,35.4555,35.493,35.1634,35.1858,452642.0
2015-08-19 11:00:00,46.97,47.02,46.69,46.76,149688.0,35.1858,35.2233,34.9761,35.0285,149688.0
2015-08-19 11:30:00,46.77,46.79,46.62,46.73,140512.0,35.036,35.051,34.9237,35.0061,140512.0
2015-08-19 12:00:00,46.74,46.82,46.6,46.6,134537.0,35.0135,35.0735,34.9087,34.9087,134537.0
2015-08-19 12:30:00,46.61,46.76,46.59,46.66,111225.0,34.9162,35.0285,34.9012,34.9536,111225.0
2015-08-19 13:00:00,46.67,46.78,46.64,46.68,156373.0,34.9611,35.0435,34.9386,34.9686,156373.0
2015-08-19 13:30:00,46.67,46.92,46.65,46.77,161627.0,34.9611,35.1484,34.9461,35.036,161627.0
2015-08-19 14:00:00,46.77,47.21,46.75,47.03,163554.0,35.036,35.3656,35.021,35.2308,163554.0
2015-08-19 14:30:00,47.04,47.04,46.73,46.76,165139.0,35.2383,35.2383,35.0061,35.0285,165139.0
2015-08-19 15:00:00,46.75,46.84,46.69,46.81,332198.0,35.021,35.0885,34.9761,35.066,332198.0
2015-08-19 15:30:00,46.82,46.88,46.73,46.74,508163.0,35.0735,35.1184,35.0061,35.0135,508163.0
2015-08-20 09:30:00,46.23,46.45,46.11,46.3,266414.0,34.6315,34.7963,34.5416,34.6839,266414.0
2015-08-20 10:00:00,46.3,46.43,46.24,46.33,495756.0,34.6839,34.7813,34.639,34.7064,495756.0
2015-08-20 10:30:00,46.34,46.71,46.31,46.58,273777.0,34.7139,34.9911,34.6914,34.8937,273777.0
2015-08-20 11:00:00,46.58,46.62,46.44,46.59,110161.0,34.8937,34.9237,34.7888,34.9012,110161.0
2015-08-20 11:30:00,46.59,46.69,46.54,46.66,181002.0,34.9012,34.9761,34.8637,34.9536,181002.0
2015-08-20 12:00:00,46.66,46.75,46.55,46.58,151658.0,34.9536,35.021,34.8712,34.8937,151658.0
2015-08-20 12:30:00,46.57,46.62,46.29,46.41,139392.0,34.8862,34.9237,34.6764,34.7663,139392.0
2015-08-20 13:00:00,46.4,46.56,46.37,46.54,106188.0,34.7589,34.8787,34.7364,34.8637,106188.0
2015-08-20 13:30:00,46.52,46.6,46.44,46.6,91280.0,34.8487,34.9087,34.7888,34.9087,91280.0
2015-08-20 14:00:00,46.59,46.59,46.31,46.33,105029.0,34.9012,34.9012,34.6914,34.7064,105029.0
2015-08-20 14:30:00,46.33,46.4,46.3,46.34,172276.0,34.7064,34.7589,34.6839,34.7139,172276.0
2015-08-20 15:00:00,46.35,46.45,46.28,46.35,241649.0,34.7214,34.7963,34.669,34.7214,241649.0
2015-08-20 15:30:00,46.35,46.44,46.21,46.21,561657.0,34.7214,34.7888,34.6165,34.6165,561657.0
2015-08-21 09:30:00,45.84,46.24,45.72,45.92,494963.0,34.3393,34.639,34.2495,34.3993,494963.0
2015-08-21 10:00:00,45.92,46.1,45.88,46.01,307773.0,34.3993,34.5341,34.3693,34.4667,307773.0
2015-08-21 10:30:00,46.02,46.08,45.71,45.75,510278.0,34.4742,34.5191,34.242,34.2719,510278.0
2015-08-21 11:00:00,45.75,45.76,45.48,45.51,219438.0,34.2719,34.2794,34.0697,34.0921,219438.0
2015-08-21 11:30:00,45.51,45.7,45.42,45.7,161797.0,34.0921,34.2345,34.0247,34.2345,161797.0
2015-08-21 12:00:00,45.7,45.8,45.57,45.66,146688.0,34.2345,34.3094,34.1371,34.2045,146688.0
2015-08-21 12:30:00,45.67,45.72,45.51,45.55,201501.0,34.212,34.2495,34.0921,34.1221,201501.0
2015-08-21 13:00:00,45.55,45.69,45.49,45.67,160787.0,34.1221,34.227,34.0772,34.212,160787.0
2015-08-21 13:30:00,45.67,45.73,45.51,45.67,183198.0,34.212,34.2569,34.0921,34.212,183198.0
2015-08-21 14:00:00,45.65,45.77,45.56,45.62,214217.0,34.197,34.2869,34.1296,34.1745,214217.0
2015-08-21 14:30:00,45.63,45.68,45.41,45.53,266868.0,34.182,34.2195,34.0172,34.1071,266868.0
2015-08-21 15:00:00,45.53,45.58,45.25,45.41,393488.0,34.1071,34.1446,33.8974,34.0172,393488.0
2015-08-21 15:30:00,45.41,45.42,45.09,45.12,900053.0,34.0172,34.0247,33.7775,33.8,900053.0
2015-08-24 09:30:00,42.84,43.6,42.53,43.02,595413.0,32.092,32.6613,31.8598,32.2268,595413.0
2015-08-24 10:00:00,43.04,44.19,42.81,43.75,497123.0,32.2418,33.1033,32.0695,32.7737,497123.0
2015-08-24 10:30:00,43.76,44.17,43.53,43.97,434200.0,32.7812,33.0883,32.6089,32.9385,434200.0
2015-08-24 11:00:00,43.99,44.03,43.66,43.76,454481.0,32.9535,32.9835,32.7063,32.7812,454481.0
2015-08-24 11:30:00,43.76,44.52,43.69,44.38,232933.0,32.7812,33.3505,32.7288,33.2456,232933.0
2015-08-24 12:00:00,44.36,44.5,44.13,44.41,332393.0,33.2307,33.3355,33.0584,33.2681,332393.0
2015-08-24 12:30:00,44.4,44.54,44.21,44.4,313511.0,33.2606,33.3655,33.1183,33.2606,313511.0
2015-08-24 13:00:00,44.41,44.55,44.14,44.22,292594.0,33.2681,33.373,33.0659,33.1258,292594.0
2015-08-24 13:30:00,44.22,44.26,43.96,44.0,353545.0,33.1258,33.1557,32.931,32.961,353545.0
2015-08-24 14:00:00,43.99,44.09,43.71,43.93,354573.0,32.9535,33.0284,32.7437,32.9085,354573.0
2015-08-24 14:30:00,43.94,44.08,43.49,43.56,517304.0,32.916,33.0209,32.5789,32.6314,517304.0
2015-08-24 15:00:00,43.55,43.71,43.29,43.39,783274.0,32.6239,32.7437,32.4291,32.504,783274.0
2015-08-24 15:30:00,43.37,44.23,43.26,43.55,899699.0,32.489,33.1333,32.4066,32.6239,899699.0
2015-08-25 09:30:00,44.39,44.56,44.12,44.26,456771.0,33.2531,33.3805,33.0509,33.1557,456771.0
2015-08-25 10:00:00,44.26,44.41,44.04,44.16,218363.0,33.1557,33.2681,32.9909,33.0808,218363.0
2015-08-25 10:30:00,44.16,44.23,44.02,44.16,228795.0,33.0808,33.1333,32.976,33.0808,228795.0
2015-08-25 11:00:00,44.16,44.46,44.13,44.25,300925.0,33.0808,33.3056,33.0584,33.1483,300925.0
2015-08-25 11:30:00,44.25,44.25,44.01,44.06,166234.0,33.1483,33.1483,32.9685,33.0059,166234.0
2015-08-25 12:00:00,44.06,44.23,44.04,44.2,185891.0,33.0059,33.1333,32.9909,33.1108,185891.0
2015-08-25 12:30:00,44.19,44.27,44.09,44.11,144486.0,33.1033,33.1632,33.0284,33.0434,144486.0
2015-08-25 13:00:00,44.11,44.13,43.91,43.94,363337.0,33.0434,33.0584,32.8936,32.916,363337.0
2015-08-25 13:30:00,43.93,44.08,43.91,44.03,520055.0,32.9085,33.0209,32.8936,32.9835,520055.0
2015-08-25 14:00:00,44.03,44.18,43.97,44.06,213317.0,32.9835,33.0958,32.9385,33.0059,213317.0
2015-08-25 14:30:00,44.05,44.22,43.99,44.19,258679.0,32.9984,33.1258,32.9535,33.1033,258679.0
2015-08-25 15:00:00,44.18,44.21,43.69,43.73,509114.0,33.0958,33.1183,32.7288,32.7587,509114.0
2015-08-25 15:30:00,43.71,43.74,42.98,43.02,1433011.0,32.7437,32.7662,32.1969,32.2268,1433011.0
2015-08-26 09:30:00,43.9,43.94,43.45,43.57,315087.0,32.8861,32.916,32.549,32.6389,315087.0
2015-08-26 10:00:00,43.58,43.75,43.32,43.54,273718.0,32.6464,32.7737,32.4516,32.6164,273718.0
2015-08-26 10:30:00,43.54,43.72,43.4,43.5,226363.0,32.6164,32.7512,32.5115,32.5864,226363.0
2015-08-26 11:00:00,43.51,43.6,43.32,43.5,228553.0,32.5939,32.6613,32.4516,32.5864,228553.0
2015-08-26 11:30:00,43.49,43.53,43.24,43.37,177190.0,32.5789,32.6089,32.3917,32.489,177190.0
2015-08-26 12:00:00,43.37,43.4,43.2,43.25,206801.0,32.489,32.5115,32.3617,32.3991,206801.0
2015-08-26 12:30:00,43.26,43.42,43.12,43.42,165907.0,32.4066,32.5265,32.3018,32.5265,165907.0
2015-08-26 13:00:00,43.41,43.51,43.28,43.51,170503.0,32.519,32.5939,32.4216,32.5939,170503.0
2015-08-26 13:30:00,43.49,43.63,43.43,43.58,162376.0,32.5789,32.6838,32.534,32.6464,162376.0
2015-08-26 14:00:00,43.57,43.6,43.29,43.37,175037.0,32.6389,32.6613,32.4291,32.489,175037.0
2015-08-26 14:30:00,43.38,43.66,43.32,43.62,230441.0,32.4965,32.7063,32.4516,32.6763,230441.0
2015-08-26 15:00:00,43.63,43.93,43.53,43.79,407401.0,32.6838,32.9085,32.6089,32.8037,407401.0
2015-08-26 15:30:00,43.81,44.11,43.78,44.01,827743.0,32.8186,33.0434,32.7962,32.9685,827743.0
2015-08-27 09:30:00,44.27,44.74,44.27,44.5,287942.0,33.1632,33.5153,33.1632,33.3355,287942.0
2015-08-27 10:00:00,44.51,44.57,44.41,44.54,113145.0,33.343,33.388,33.2681,33.3655,113145.0
2015-08-27 10:30:00,44.55,44.8,44.45,44.77,170089.0,33.373,33.5603,33.2981,33.5378,170089.0
2015-08-27 11:00:00,44.76,44.86,44.69,44.72,151142.0,33.5303,33.6052,33.4779,33.5003,151142.0
2015-08-27 11:30:00,44.74,44.8,44.69,44.77,221416.0,33.5153,33.5603,33.4779,33.5378,221416.0
2015-08-27 12:00:00,44.77,44.99,44.76,44.99,103682.0,33.5378,33.7026,33.5303,33.7026,103682.0
2015-08-27 12:30:00,44.98,45.13,44.98,45.1,156101.0,33.6951,33.8075,33.6951,33.785,156101.0
2015-08-27 13:00:00,45.1,45.17,45.01,45.01,112739.0,33.785,33.8374,33.7176,33.7176,112739.0
2015-08-27 13:30:00,45.02,45.13,45.0,45.12,128738.0,33.7251,33.8075,33.7101,33.8,128738.0
2015-08-27 14:00:00,45.11,45.12,44.75,44.79,325734.0,33.7925,33.8,33.5228,33.5528,325734.0
2015-08-27 14:30:00,44.8,44.84,44.3,44.32,285560.0,33.5603,33.5902,33.1857,33.2007,285560.0
2015-08-27 15:00:00,44.33,44.48,44.09,44.44,587097.0,33.2082,33.3206,33.0284,33.2906,587097.0
2015-08-27 15:30:00,44.45,44.83,44.38,44.83,1332719.0,33.2981,33.5827,33.2456,33.5827,1332719.0
2015-08-28 09:30:00,44.68,45.01,44.56,44.87,264181.0,33.4704,33.7176,33.3805,33.6127,264181.0
2015-08-28 10:00:00,44.86,44.91,44.72,44.82,194742.0,33.6052,33.6427,33.5003,33.5753,194742.0
2015-08-28 10:30:00,44.82,44.86,44.5,44.63,268047.0,33.5753,33.6052,33.3355,33.4329,268047.0
2015-08-28 11:00:00,44.63,44.75,44.59,44.74,167750.0,33.4329,33.5228,33.403,33.5153,167750.0
2015-08-28 11:30:00,44.74,44.81,44.45,44.5,207326.0,33.5153,33.5678,33.2981,33.3355,207326.0
2015-08-28 12:00:00,44.5,44.56,44.42,44.52,191929.0,33.3355,33.3805,33.2756,33.3505,191929.0
2015-08-28 12:30:00,44.52,44.6,44.48,44.58,156542.0,33.3505,33.4104,33.3206,33.3955,156542.0
2015-08-28 13:00:00,44.58,44.63,44.46,44.46,160316.0,33.3955,33.4329,33.3056,33.3056,160316.0
2015-08-28 13:30:00,44.47,44.53,44.38,44.46,241708.0,33.3131,33.358,33.2456,33.3056,241708.0
2015-08-28 14:00:00,44.47,44.55,44.41,44.44,186686.0,33.3131,33.373,33.2681,33.2906,186686.0
2015-08-28 14:30:00,44.44,44.53,44.38,44.46,271035.0,33.2906,33.358,33.2456,33.3056,271035.0
2015-08-28 15:00:00,44.46,44.55,44.41,44.5,352195.0,33.3056,33.373,33.2681,33.3355,352195.0
2015-08-28 15:30:00,44.49,44.68,44.38,44.63,771417.0,33.328,33.4704,33.2456,33.4329,771417.0
2015-08-31 09:30:00,44.45,44.6,44.25,44.56,232043.0,33.2981,33.4104,33.1483,33.3805,232043.0
2015-08-31 10:00:00,44.58,44.78,44.5,44.77,215585.0,33.3955,33.5453,33.3355,33.5378,215585.0
2015-08-31 10:30:00,44.78,44.81,44.66,44.7,163866.0,33.5453,33.5678,33.4554,33.4854,163866.0
2015-08-31 11:00:00,44.7,44.92,44.63,44.83,179013.0,33.4854,33.6502,33.4329,33.5827,179013.0
2015-08-31 11:30:00,44.84,45.0,44.77,44.87,118730.0,33.5902,33.7101,33.5378,33.6127,118730.0
2015-08-31 12:00:00,44.88,44.93,44.82,44.91,81967.0,33.6202,33.6577,33.5753,33.6427,81967.0
2015-08-31 12:30:00,44.91,44.94,44.79,44.8,75488.0,33.6427,33.6651,33.5528,33.5603,75488.0
2015-08-31 13:00:00,44.8,44.9,44.8,44.86,132182.0,33.5603,33.6352,33.5603,33.6052,132182.0
2015-08-31 13:30:00,44.86,44.92,44.82,44.86,122573.0,33.6052,33.6502,33.5753,33.6052,122573.0
2015-08-31 14:00:00,44.87,44.95,44.76,44.87,276681.0,33.6127,33.6726,33.5303,33.6127,276681.0
2015-08-31 14:30:00,44.87,44.89,44.74,44.79,153581.0,33.6127,33.6277,33.5153,33.5528,153581.0
2015-08-31 15:00:00,44.79,44.95,44.77,44.82,177664.0,33.5528,33.6726,33.5378,33.5753,177664.0
2015-08-31 15:30:00,44.82,45.06,44.81,44.98,896715.0,33.5753,33.755,33.5678,33.6951,896715.0
2015-09-01 09:30:00,43.98,44.18,43.87,44.01,375640.0,32.946,33.0958,32.8636,32.9685,375640.0
2015-09-01 10:00:00,44.01,44.04,43.77,43.91,248211.0,32.9685,32.9909,32.7887,32.8936,248211.0
2015-09-01 10:30:00,43.91,43.96,43.61,43.71,261416.0,32.8936,32.931,32.6688,32.7437,261416.0
2015-09-01 11:00:00,43.71,43.92,43.63,43.78,298891.0,32.7437,32.901,32.6838,32.7962,298891.0
2015-09-01 11:30:00,43.78,43.84,43.67,43.71,262941.0,32.7962,32.8411,32.7138,32.7437,262941.0
2015-09-01 12:00:00,43.71,43.76,43.62,43.64,224734.0,32.7437,32.7812,32.6763,32.6913,224734.0
2015-09-01 12:30:00,43.64,43.71,43.53,43.55,256372.0,32.6913,32.7437,32.6089,32.6239,256372.0
2015-09-01 13:00:00,43.54,43.7,43.48,43.59,136917.0,32.6164,32.7362,32.5714,32.6538,136917.0
2015-09-01 13:30:00,43.59,43.68,43.55,43.63,100117.0,32.6538,32.7213,32.6239,32.6838,100117.0
2015-09-01 14:00:00,43.64,43.65,43.49,43.51,258728.0,32.6913,32.6988,32.5789,32.5939,258728.0
2015-09-01 14:30:00,43.5,43.66,43.5,43.57,338298.0,32.5864,32.7063,32.5864,32.6389,338298.0
2015-09-01 15:00:00,43.57,43.59,43.42,43.44,306653.0,32.6389,32.6538,32.5265,32.5415,306653.0
2015-09-01 15:30:00,43.44,43.46,43.11,43.35,1044230.0,32.5415,32.5565,32.2943,32.4741,1044230.0
2015-09-02 09:30:00,43.93,43.97,43.61,43.75,262567.0,32.9085,32.9385,32.6688,32.7737,262567.0
2015-09-02 10:00:00,43.75,43.9,43.5,43.51,146473.0,32.7737,32.8861,32.5864,32.5939,146473.0
2015-09-02 10:30:00,43.5,43.59,43.41,43.47,208273.0,32.5864,32.6538,32.519,32.5639,208273.0
2015-09-02 11:00:00,43.47,43.55,43.38,43.43,161719.0,32.5639,32.6239,32.4965,32.534,161719.0
2015-09-02 11:30:00,43.43,43.45,43.18,43.3,192381.0,32.534,32.549,32.3467,32.4366,192381.0
2015-09-02 12:00:00,43.3,43.42,43.25,43.4,107708.0,32.4366,32.5265,32.3991,32.5115,107708.0
2015-09-02 12:30:00,43.4,43.58,43.4,43.54,151003.0,32.5115,32.6464,32.5115,32.6164,151003.0
2015-09-02 13:00:00,43.54,43.61,43.47,43.57,93523.0,32.6164,32.6688,32.5639,32.6389,93523.0
2015-09-02 13:30:00,43.57,43.57,43.37,43.42,96908.0,32.6389,32.6389,32.489,32.5265,96908.0
2015-09-02 14:00:00,43.42,43.49,43.38,43.41,259841.0,32.5265,32.5789,32.4965,32.519,259841.0
2015-09-02 14:30:00,43.41,43.43,43.29,43.41,204401.0,32.519,32.534,32.4291,32.519,204401.0
2015-09-02 15:00:00,43.42,43.49,43.31,43.43,239290.0,32.5265,32.5789,32.4441,32.534,239290.0
2015-09-02 15:30:00,43.44,43.62,43.4,43.61,565788.0,32.5415,32.6763,32.5115,32.6688,565788.0
2015-09-03 09:30:00,43.87,44.1,43.74,44.08,317912.0,32.8636,33.0359,32.7662,33.0209,317912.0
2015-09-03 10:00:00,44.08,44.33,44.05,44.26,191572.0,33.0209,33.2082,32.9984,33.1557,191572.0
2015-09-03 10:30:00,44.26,44.4,44.19,44.39,245240.0,33.1557,33.2606,33.1033,33.2531,245240.0
2015-09-03 11:00:00,44.39,44.42,44.22,44.29,227660.0,33.2531,33.2756,33.1258,33.1782,227660.0
2015-09-03 11:30:00,44.29,44.3,44.13,44.23,153617.0,33.1782,33.1857,33.0584,33.1333,153617.0
2015-09-03 12:00:00,44.21,44.32,44.17,44.21,140580.0,33.1183,33.2007,33.0883,33.1183,140580.0
2015-09-03 12:30:00,44.2,44.21,44.07,44.11,87738.0,33.1108,33.1183,33.0134,33.0434,87738.0
2015-09-03 13:00:00,44.11,44.11,43.9,44.04,114783.0,33.0434,33.0434,32.8861,32.9909,114783.0
2015-09-03 13:30:00,44.04,44.05,43.86,43.87,104787.0,32.9909,32.9984,32.8561,32.8636,104787.0
2015-09-03 14:00:00,43.87,43.94,43.8,43.87,177727.0,32.8636,32.916,32.8112,32.8636,177727.0
2015-09-03 14:30:00,43.88,43.97,43.78,43.86,232688.0,32.8711,32.9385,32.7962,32.8561,232688.0
2015-09-03 15:00:00,43.85,43.88,43.71,43.73,404877.0,32.8486,32.8711,32.7437,32.7587,404877.0
2015-09-03 15:30:00,43.73,43.86,43.64,43.76,717989.0,32.7587,32.8561,32.6913,32.7812,717989.0
2015-09-04 09:30:00,43.35,43.46,43.09,43.12,310541.0,32.4741,32.5565,32.2793,32.3018,310541.0
2015-09-04 10:00:00,43.11,43.22,43.07,43.18,165522.0,32.2943,32.3767,32.2643,32.3467,165522.0
2015-09-04 10:30:00,43.18,43.26,43.0,43.03,146233.0,32.3467,32.4066,32.2119,32.2343,146233.0
2015-09-04 11:00:00,43.03,43.1,42.97,43.02,124033.0,32.2343,32.2868,32.1894,32.2268,124033.0
2015-09-04 11:30:00,43.01,43.05,42.89,42.99,227872.0,32.2194,32.2493,32.1295,32.2044,227872.0
2015-09-04 12:00:00,42.99,43.0,42.88,42.89,96939.0,32.2044,32.2119,32.122,32.1295,96939.0
2015-09-04 12:30:00,42.9,43.01,42.86,42.93,106643.0,32.137,32.2194,32.107,32.1594,106643.0
2015-09-04 13:00:00,42.93,42.94,42.81,42.88,136302.0,32.1594,32.1669,32.0695,32.122,136302.0
2015-09-04 13:30:00,42.88,42.93,42.84,42.86,131717.0,32.122,32.1594,32.092,32.107,131717.0
2015-09-04 14:00:00,42.85,42.86,42.67,42.7,205265.0,32.0995,32.107,31.9647,31.9871,205265.0
2015-09-04 14:30:00,42.7,42.85,42.65,42.85,143869.0,31.9871,32.0995,31.9497,32.0995,143869.0
2015-09-04 15:00:00,42.86,42.92,42.81,42.88,219754.0,32.107,32.1519,32.0695,32.122,219754.0
2015-09-04 15:30:00,42.89,43.14,42.85,42.89,586880.0,32.1295,32.3167,32.0995,32.1295,586880.0
2015-09-08 09:30:00,43.71,43.74,43.49,43.6,433846.0,32.7437,32.7662,32.5789,32.6613,433846.0
2015-09-08 10:00:00,43.6,43.6,43.39,43.44,208923.0,32.6613,32.6613,32.504,32.5415,208923.0
2015-09-08 10:30:00,43.45,43.51,43.24,43.29,178590.0,32.549,32.5939,32.3917,32.4291,178590.0
2015-09-08 11:00:00,43.29,43.3,43.17,43.23,165418.0,32.4291,32.4366,32.3392,32.3842,165418.0
2015-09-08 11:30:00,43.24,43.35,43.23,43.3,113124.0,32.3917,32.4741,32.3842,32.4366,113124.0
2015-09-08 12:00:00,43.3,43.46,43.28,43.46,98582.0,32.4366,32.5565,32.4216,32.5565,98582.0
2015-09-08 12:30:00,43.46,43.49,43.4,43.41,92243.0,32.5565,32.5789,32.5115,32.519,92243.0
2015-09-08 13:00:00,43.42,43.43,43.33,43.36,94332.0,32.5265,32.534,32.4591,32.4815,94332.0
2015-09-08 13:30:00,43.36,43.47,43.33,43.45,89772.0,32.4815,32.5639,32.4591,32.549,89772.0
2015-09-08 14:00:00,43.45,43.59,43.44,43.56,135373.0,32.549,32.6538,32.5415,32.6314,135373.0
2015-09-08 14:30:00,43.56,43.65,43.54,43.55,179544.0,32.6314,32.6988,32.6164,32.6239,179544.0
2015-09-08 15:00:00,43.56,43.62,43.51,43.62,208093.0,32.6314,32.6763,32.5939,32.6763,208093.0
2015-09-08 15:30:00,43.62,43.72,43.59,43.69,515354.0,32.6763,32.7512,32.6538,32.7288,515354.0
2015-09-09 09:30:00,44.16,44.33,43.88,44.01,258450.0,33.0808,33.2082,32.8711,32.9685,258450.0
2015-09-09 10:00:00,44.02,44.09,43.81,43.94,169230.0,32.976,33.0284,32.8186,32.916,169230.0
2015-09-09 10:30:00,43.92,43.94,43.66,43.69,143539.0,32.901,32.916,32.7063,32.7288,143539.0
2015-09-09 11:00:00,43.7,43.93,43.69,43.74,241776.0,32.7362,32.9085,32.7288,32.7662,241776.0
2015-09-09 11:30:00,43.74,43.81,43.68,43.76,97126.0,32.7662,32.8186,32.7213,32.7812,97126.0
2015-09-09 12:00:00,43.77,43.82,43.7,43.76,112372.0,32.7887,32.8261,32.7362,32.7812,112372.0
2015-09-09 12:30:00,43.77,43.8,43.62,43.64,122874.0,32.7887,32.8112,32.6763,32.6913,122874.0
2015-09-09 13:00:00,43.64,43.7,43.56,43.58,104541.0,32.6913,32.7362,32.6314,32.6464,104541.0
2015-09-09 13:30:00,43.58,43.59,43.45,43.47,112757.0,32.6464,32.6538,32.549,32.5639,112757.0
2015-09-09 14:00:00,43.47,43.51,43.32,43.37,167631.0,32.5639,32.5939,32.4516,32.489,167631.0
2015-09-09 14:30:00,43.38,43.39,43.25,43.36,156623.0,32.4965,32.504,32.3991,32.4815,156623.0
2015-09-09 15:00:00,43.35,43.42,43.21,43.24,261075.0,32.4741,32.5265,32.3692,32.3917,261075.0
2015-09-09 15:30:00,43.25,43.25,42.92,43.0,628647.0,32.3991,32.3991,32.1519,32.2119,628647.0
2015-09-10 09:30:00,42.82,43.04,42.77,42.77,165791.0,32.077,32.2418,32.0396,32.0396,165791.0
2015-09-10 10:00:00,42.77,42.95,42.71,42.89,391299.0,32.0396,32.1744,31.9946,32.1295,391299.0
2015-09-10 10:30:00,42.89,43.25,42.88,43.21,99399.0,32.1295,32.3991,32.122,32.3692,99399.0
2015-09-10 11:00:00,43.2,43.26,42.99,43.06,129135.0,32.3617,32.4066,32.2044,32.2568,129135.0
2015-09-10 11:30:00,43.05,43.22,43.04,43.19,85719.0,32.2493,32.3767,32.2418,32.3542,85719.0
2015-09-10 12:00:00,43.2,43.29,43.1,43.15,99699.0,32.3617,32.4291,32.2868,32.3242,99699.0
2015-09-10 12:30:00,43.16,43.22,43.11,43.17,112063.0,32.3317,32.3767,32.2943,32.3392,112063.0
2015-09-10 13:00:00,43.16,43.37,43.1,43.36,90720.0,32.3317,32.489,32.2868,32.4815,90720.0
2015-09-10 13:30:00,43.37,43.48,43.27,43.34,165606.0,32.489,32.5714,32.4141,32.4666,165606.0
2015-09-10 14:00:00,43.34,43.4,43.27,43.32,95696.0,32.4666,32.5115,32.4141,32.4516,95696.0
2015-09-10 14:30:00,43.32,43.35,43.1,43.11,114616.0,32.4516,32.4741,32.2868,32.2943,114616.0
2015-09-10 15:00:00,43.11,43.2,43.01,43.08,206491.0,32.2943,32.3617,32.2194,32.2718,206491.0
2015-09-10 15:30:00,43.07,43.08,42.93,43.07,466894.0,32.2643,32.2718,32.1594,32.2643,466894.0
2015-09-11 09:30:00,42.98,43.05,42.76,42.77,191211.0,32.1969,32.2493,32.0321,32.0396,191211.0
2015-09-11 10:00:00,42.77,42.98,42.73,42.89,115062.0,32.0396,32.1969,32.0096,32.1295,115062.0
2015-09-11 10:30:00,42.89,42.93,42.73,42.76,128386.0,32.1295,32.1594,32.0096,32.0321,128386.0
2015-09-11 11:00:00,42.76,42.83,42.72,42.83,147004.0,32.0321,32.0845,32.0021,32.0845,147004.0
2015-09-11 11:30:00,42.83,42.89,42.73,42.88,112156.0,32.0845,32.1295,32.0096,32.122,112156.0
2015-09-11 12:00:00,42.88,42.98,42.83,42.87,124309.0,32.122,32.1969,32.0845,32.1145,124309.0
2015-09-11 12:30:00,42.88,42.91,42.77,42.82,105449.0,32.122,32.1444,32.0396,32.077,105449.0
2015-09-11 13:00:00,42.82,42.83,42.68,42.69,148315.0,32.077,32.0845,31.9721,31.9796,148315.0
2015-09-11 13:30:00,42.68,42.72,42.63,42.64,181757.0,31.9721,32.0021,31.9347,31.9422,181757.0
2015-09-11 14:00:00,42.64,42.64,42.54,42.59,230912.0,31.9422,31.9422,31.8673,31.9047,230912.0
2015-09-11 14:30:00,42.6,42.69,42.6,42.68,252888.0,31.9122,31.9796,31.9122,31.9721,252888.0
2015-09-11 15:00:00,42.68,42.81,42.67,42.72,212320.0,31.9721,32.0695,31.9647,32.0021,212320.0
2015-09-11 15:30:00,42.73,42.84,42.68,42.81,792818.0,32.0096,32.092,31.9721,32.0695,792818.0
2015-09-14 09:30:00,42.9,43.06,42.76,42.87,298409.0,32.137,32.2568,32.0321,32.1145,298409.0
2015-09-14 10:00:00,42.87,42.96,42.75,42.84,270273.0,32.1145,32.1819,32.0246,32.092,270273.0
2015-09-14 10:30:00,42.84,43.05,42.83,43.0,183489.0,32.092,32.2493,32.0845,32.2119,183489.0
2015-09-14 11:00:00,43.0,43.05,42.87,42.9,139893.0,32.2119,32.2493,32.1145,32.137,139893.0
2015-09-14 11:30:00,42.9,42.93,42.85,42.88,204588.0,32.137,32.1594,32.0995,32.122,204588.0
2015-09-14 12:00:00,42.88,42.9,42.74,42.8,112317.0,32.122,32.137,32.0171,32.062,112317.0
2015-09-14 12:30:00,42.8,42.91,42.78,42.88,116035.0,32.062,32.1444,32.0471,32.122,116035.0
2015-09-14 13:00:00,42.88,42.91,42.81,42.86,173398.0,32.122,32.1444,32.0695,32.107,173398.0
2015-09-14 13:30:00,42.86,42.99,42.85,42.95,112846.0,32.107,32.2044,32.0995,32.1744,112846.0
2015-09-14 14:00:00,42.96,42.96,42.86,42.88,133200.0,32.1819,32.1819,32.107,32.122,133200.0
2015-09-14 14:30:00,42.88,42.96,42.86,42.89,179780.0,32.122,32.1819,32.107,32.1295,179780.0
2015-09-14 15:00:00,42.88,42.93,42.87,42.89,237345.0,32.122,32.1594,32.1145,32.1295,237345.0
2015-09-14 15:30:00,42.89,42.95,42.81,42.93,573037.0,32.1295,32.1744,32.0695,32.1594,573037.0
2015-09-15 09:30:00,43.21,43.28,42.99,43.05,248215.0,32.3692,32.4216,32.2044,32.2493,248215.0
2015-09-15 10:00:00,43.06,43.18,42.86,43.13,455470.0,32.2568,32.3467,32.107,32.3093,455470.0
2015-09-15 10:30:00,43.13,43.35,43.1,43.17,233524.0,32.3093,32.4741,32.2868,32.3392,233524.0
2015-09-15 11:00:00,43.18,43.28,43.16,43.25,115144.0,32.3467,32.4216,32.3317,32.3991,115144.0
2015-09-15 11:30:00,43.26,43.29,43.17,43.27,117209.0,32.4066,32.4291,32.3392,32.4141,117209.0
2015-09-15 12:00:00,43.27,43.46,43.27,43.41,153564.0,32.4141,32.5565,32.4141,32.519,153564.0
2015-09-15 12:30:00,43.41,43.53,43.41,43.51,177723.0,32.519,32.6089,32.519,32.5939,177723.0
2015-09-15 13:00:00,43.5,43.51,43.37,43.42,235103.0,32.5864,32.5939,32.489,32.5265,235103.0
2015-09-15 13:30:00,43.43,43.48,43.31,43.35,251809.0,32.534,32.5714,32.4441,32.4741,251809.0
2015-09-15 14:00:00,43.35,43.52,43.32,43.51,190505.0,32.4741,32.6014,32.4516,32.5939,190505.0
2015-09-15 14:30:00,43.52,43.63,43.5,43.6,245183.0,32.6014,32.6838,32.5864,32.6613,245183.0
2015-09-15 15:00:00,43.6,43.64,43.49,43.52,246243.0,32.6613,32.6913,32.5789,32.6014,246243.0
2015-09-15 15:30:00,43.52,43.55,43.44,43.47,624072.0,32.6014,32.6239,32.5415,32.5639,624072.0
2015-09-16 09:30:00,43.66,43.76,43.41,43.73,221136.0,32.7063,32.7812,32.519,32.7587,221136.0
2015-09-16 10:00:00,43.74,43.89,43.67,43.86,294749.0,32.7662,32.8786,32.7138,32.8561,294749.0
2015-09-16 10:30:00,43.85,43.89,43.71,43.82,184102.0,32.8486,32.8786,32.7437,32.8261,184102.0
2015-09-16 11:00:00,43.82,43.94,43.78,43.84,177066.0,32.8261,32.916,32.7962,32.8411,177066.0
2015-09-16 11:30:00,43.85,43.91,43.84,43.86,99467.0,32.8486,32.8936,32.8411,32.8561,99467.0
2015-09-16 12:00:00,43.87,43.89,43.81,43.86,87277.0,32.8636,32.8786,32.8186,32.8561,87277.0
2015-09-16 12:30:00,43.86,43.92,43.82,43.91,80379.0,32.8561,32.901,32.8261,32.8936,80379.0
2015-09-16 13:00:00,43.9,43.9,43.82,43.84,95565.0,32.8861,32.8861,32.8261,32.8411,95565.0
2015-09-16 13:30:00,43.85,43.99,43.84,43.98,103643.0,32.8486,32.9535,32.8411,32.946,103643.0
2015-09-16 14:00:00,43.98,43.99,43.89,43.92,122621.0,32.946,32.9535,32.8786,32.901,122621.0
2015-09-16 14:30:00,43.93,44.08,43.91,44.08,157185.0,32.9085,33.0209,32.8936,33.0209,157185.0
2015-09-16 15:00:00,44.08,44.16,44.02,44.15,244251.0,33.0209,33.0808,32.976,33.0733,244251.0
2015-09-16 15:30:00,44.15,44.22,44.13,44.19,701587.0,33.0733,33.1258,33.0584,33.1033,701587.0
2015-09-17 09:30:00,44.18,44.39,44.02,44.34,309840.0,33.0958,33.2531,32.976,33.2157,309840.0
2015-09-17 10:00:00,44.34,44.54,44.26,44.47,219950.0,33.2157,33.3655,33.1557,33.3131,219950.0
2015-09-17 10:30:00,44.47,44.58,44.43,44.5,199281.0,33.3131,33.3955,33.2831,33.3355,199281.0
2015-09-17 11:00:00,44.5,44.57,44.43,44.49,239493.0,33.3355,33.388,33.2831,33.328,239493.0
2015-09-17 11:30:00,44.49,44.52,44.36,44.4,131426.0,33.328,33.3505,33.2307,33.2606,131426.0
2015-09-17 12:00:00,44.4,44.52,44.37,44.52,134475.0,33.2606,33.3505,33.2382,33.3505,134475.0
2015-09-17 12:30:00,44.51,44.6,44.42,44.58,136341.0,33.343,33.4104,33.2756,33.3955,136341.0
2015-09-17 13:00:00,44.58,44.67,44.51,44.58,95805.0,33.3955,33.4629,33.343,33.3955,95805.0
2015-09-17 13:30:00,44.58,44.61,44.48,44.52,118422.0,33.3955,33.4179,33.3206,33.3505,118422.0
2015-09-17 14:00:00,44.54,44.73,44.2,44.56,229420.0,33.3655,33.5078,33.1108,33.3805,229420.0
2015-09-17 14:30:00,44.56,44.9,44.54,44.76,323956.0,33.3805,33.6352,33.3655,33.5303,323956.0
2015-09-17 15:00:00,44.76,44.81,44.21,44.39,374897.0,33.5303,33.5678,33.1183,33.2531,374897.0
2015-09-17 15:30:00,44.39,44.47,44.14,44.25,639166.0,33.2531,33.3131,33.0659,33.1483,639166.0
2015-09-18 09:30:00,43.46,43.99,43.18,43.47,1119155.0,32.5565,32.9535,32.3467,32.5639,1119155.0
2015-09-18 10:00:00,43.47,43.59,43.37,43.53,218148.0,32.5639,32.6538,32.489,32.6089,218148.0
2015-09-18 10:30:00,43.52,43.62,43.42,43.55,140836.0,32.6014,32.6763,32.5265,32.6239,140836.0
2015-09-18 11:00:00,43.54,43.75,43.52,43.61,187132.0,32.6164,32.7737,32.6014,32.6688,187132.0
2015-09-18 11:30:00,43.61,43.83,43.59,43.69,161870.0,32.6688,32.8336,32.6538,32.7288,161870.0
2015-09-18 12:00:00,43.7,43.7,43.52,43.57,153818.0,32.7362,32.7362,32.6014,32.6389,153818.0
2015-09-18 12:30:00,43.57,43.63,43.52,43.6,160044.0,32.6389,32.6838,32.6014,32.6613,160044.0
2015-09-18 13:00:00,43.59,43.66,43.54,43.62,162953.0,32.6538,32.7063,32.6164,32.6763,162953.0
2015-09-18 13:30:00,43.62,43.64,43.43,43.46,106366.0,32.6763,32.6913,32.534,32.5565,106366.0
2015-09-18 14:00:00,43.46,43.55,43.43,43.54,129327.0,32.5565,32.6239,32.534,32.6164,129327.0
2015-09-18 14:30:00,43.53,43.55,43.36,43.45,163460.0,32.6089,32.6239,32.4815,32.549,163460.0
2015-09-18 15:00:00,43.46,43.49,43.21,43.27,373905.0,32.5565,32.5789,32.3692,32.4141,373905.0
2015-09-18 15:30:00,43.26,43.31,43.15,43.25,903579.0,32.4066,32.4441,32.3242,32.3991,903579.0
2015-09-21 09:30:00,43.5,43.6,43.23,43.51,379536.0,32.5864,32.6613,32.3842,32.5939,379536.0
2015-09-21 10:00:00,43.51,43.65,43.46,43.59,216215.0,32.5939,32.6988,32.5565,32.6538,216215.0
2015-09-21 10:30:00,43.59,43.76,43.59,43.62,211749.0,32.6538,32.7812,32.6538,32.6763,211749.0
2015-09-21 11:00:00,43.62,43.64,43.58,43.61,108803.0,32.6763,32.6913,32.6464,32.6688,108803.0
2015-09-21 11:30:00,43.61,43.62,43.43,43.53,158265.0,32.6688,32.6763,32.534,32.6089,158265.0
2015-09-21 12:00:00,43.53,43.58,43.44,43.56,195727.0,32.6089,32.6464,32.5415,32.6314,195727.0
2015-09-21 12:30:00,43.56,43.61,43.42,43.47,201927.0,32.6314,32.6688,32.5265,32.5639,201927.0
2015-09-21 13:00:00,43.46,43.5,43.39,43.46,118719.0,32.5565,32.5864,32.504,32.5565,118719.0
2015-09-21 13:30:00,43.46,43.49,43.35,43.35,93177.0,32.5565,32.5789,32.4741,32.4741,93177.0
2015-09-21 14:00:00,43.34,43.42,43.28,43.4,124519.0,32.4666,32.5265,32.4216,32.5115,124519.0
2015-09-21 14:30:00,43.4,43.51,43.36,43.46,171856.0,32.5115,32.5939,32.4815,32.5565,171856.0
2015-09-21 15:00:00,43.46,43.52,43.44,43.48,195594.0,32.5565,32.6014,32.5415,32.5714,195594.0
2015-09-21 15:30:00,43.48,43.51,43.31,43.39,593038.0,32.5714,32.5939,32.4441,32.504,593038.0
2015-09-22 09:30:00,42.8,42.84,42.58,42.73,274694.0,32.062,32.092,31.8972,32.0096,274694.0
2015-09-22 10:00:00,42.73,42.77,42.36,42.43,151893.0,32.0096,32.0396,31.7324,31.7849,151893.0
2015-09-22 10:30:00,42.43,42.43,42.23,42.25,118787.0,31.7849,31.7849,31.635,31.65,118787.0
2015-09-22 11:00:00,42.25,42.31,42.16,42.21,103318.0,31.65,31.695,31.5826,31.6201,103318.0
2015-09-22 11:30:00,42.21,42.35,42.2,42.3,123913.0,31.6201,31.7249,31.6126,31.6875,123913.0
2015-09-22 12:00:00,42.29,42.4,42.25,42.36,148335.0,31.68,31.7624,31.65,31.7324,148335.0
2015-09-22 12:30:00,42.36,42.37,42.28,42.31,224516.0,31.7324,31.7399,31.6725,31.695,224516.0
2015-09-22 13:00:00,42.3,42.38,42.17,42.18,123652.0,31.6875,31.7474,31.5901,31.5976,123652.0
2015-09-22 13:30:00,42.18,42.34,42.17,42.31,95958.0,31.5976,31.7175,31.5901,31.695,95958.0
2015-09-22 14:00:00,42.3,42.34,42.25,42.33,102764.0,31.6875,31.7175,31.65,31.71,102764.0
2015-09-22 14:30:00,42.33,42.37,42.23,42.34,146427.0,31.71,31.7399,31.635,31.7175,146427.0
2015-09-22 15:00:00,42.34,42.41,42.26,42.41,183953.0,31.7175,31.7699,31.6575,31.7699,183953.0
2015-09-22 15:30:00,42.41,42.53,42.39,42.43,427847.0,31.7699,31.8598,31.7549,31.7849,427847.0
2015-09-23 09:30:00,42.41,42.49,42.01,42.29,221144.0,31.7699,31.8298,31.4702,31.68,221144.0
2015-09-23 10:00:00,42.29,42.43,42.27,42.41,190797.0,31.68,31.7849,31.665,31.7699,190797.0
2015-09-23 10:30:00,42.41,42.55,42.39,42.44,140525.0,31.7699,31.8748,31.7549,31.7924,140525.0
2015-09-23 11:00:00,42.44,42.44,42.15,42.16,130198.0,31.7924,31.7924,31.5751,31.5826,130198.0
2015-09-23 11:30:00,42.16,42.16,42.01,42.1,177712.0,31.5826,31.5826,31.4702,31.5377,177712.0
2015-09-23 12:00:00,42.11,42.11,42.01,42.02,96424.0,31.5452,31.5452,31.4702,31.4777,96424.0
2015-09-23 12:30:00,42.02,42.1,42.0,42.06,194863.0,31.4777,31.5377,31.4628,31.5077,194863.0
2015-09-23 13:00:00,42.06,42.12,41.93,41.95,221886.0,31.5077,31.5526,31.4103,31.4253,221886.0
2015-09-23 13:30:00,41.95,42.1,41.95,42.06,121295.0,31.4253,31.5377,31.4253,31.5077,121295.0
2015-09-23 14:00:00,42.06,42.17,42.06,42.11,148361.0,31.5077,31.5901,31.5077,31.5452,148361.0
2015-09-23 14:30:00,42.12,42.16,42.06,42.1,138833.0,31.5526,31.5826,31.5077,31.5377,138833.0
2015-09-23 15:00:00,42.11,42.14,41.95,42.01,294232.0,31.5452,31.5676,31.4253,31.4702,294232.0
2015-09-23 15:30:00,42.02,42.09,41.99,42.05,346910.0,31.4777,31.5302,31.4553,31.5002,346910.0
2015-09-24 09:30:00,41.86,42.26,41.31,41.56,699010.0,31.3579,31.6575,30.9459,31.1331,699010.0
2015-09-24 10:00:00,41.55,41.7,41.5,41.61,233286.0,31.1257,31.238,31.0882,31.1706,233286.0
2015-09-24 10:30:00,41.61,41.7,41.57,41.63,191267.0,31.1706,31.238,31.1406,31.1856,191267.0
2015-09-24 11:00:00,41.64,41.78,41.59,41.71,235519.0,31.1931,31.2979,31.1556,31.2455,235519.0
2015-09-24 11:30:00,41.71,41.95,41.71,41.95,212265.0,31.2455,31.4253,31.2455,31.4253,212265.0
2015-09-24 12:00:00,41.95,41.96,41.83,41.85,121673.0,31.4253,31.4328,31.3354,31.3504,121673.0
2015-09-24 12:30:00,41.86,41.91,41.66,41.68,184395.0,31.3579,31.3953,31.2081,31.223,184395.0
2015-09-24 13:00:00,41.69,41.79,41.66,41.74,142610.0,31.2305,31.3054,31.2081,31.268,142610.0
2015-09-24 13:30:00,41.75,41.9,41.73,41.85,130044.0,31.2755,31.3878,31.2605,31.3504,130044.0
2015-09-24 14:00:00,41.86,42.0,41.82,41.97,326189.0,31.3579,31.4628,31.3279,31.4403,326189.0
2015-09-24 14:30:00,41.97,42.11,41.85,42.01,542792.0,31.4403,31.5452,31.3504,31.4702,542792.0
2015-09-24 15:00:00,42.01,42.1,41.85,42.07,451396.0,31.4702,31.5377,31.3504,31.5152,451396.0
2015-09-24 15:30:00,42.06,42.09,41.91,42.04,616075.0,31.5077,31.5302,31.3953,31.4927,616075.0
2015-09-25 09:30:00,42.5,42.59,42.32,42.43,246704.0,31.8373,31.9047,31.7025,31.7849,246704.0
2015-09-25 10:00:00,42.43,42.51,42.35,42.47,148687.0,31.7849,31.8448,31.7249,31.8148,148687.0
2015-09-25 10:30:00,42.48,42.53,42.39,42.52,142240.0,31.8223,31.8598,31.7549,31.8523,142240.0
2015-09-25 11:00:00,42.52,42.59,42.49,42.58,107987.0,31.8523,31.9047,31.8298,31.8972,107987.0
2015-09-25 11:30:00,42.57,42.66,42.55,42.65,150721.0,31.8897,31.9572,31.8748,31.9497,150721.0
2015-09-25 12:00:00,42.65,42.69,42.53,42.69,135483.0,31.9497,31.9796,31.8598,31.9796,135483.0
2015-09-25 12:30:00,42.68,42.9,42.67,42.88,115623.0,31.9721,32.137,31.9647,32.122,115623.0
2015-09-25 13:00:00,42.88,43.05,42.87,42.91,170182.0,32.122,32.2493,32.1145,32.1444,170182.0
2015-09-25 13:30:00,42.91,42.98,42.88,42.97,133016.0,32.1444,32.1969,32.122,32.1894,133016.0
2015-09-25 14:00:00,42.97,43.01,42.56,42.57,292245.0,32.1894,32.2194,31.8823,31.8897,292245.0
2015-09-25 14:30:00,42.56,42.62,42.44,42.6,253421.0,31.8823,31.9272,31.7924,31.9122,253421.0
2015-09-25 15:00:00,42.6,42.6,42.27,42.45,290167.0,31.9122,31.9122,31.665,31.7999,290167.0
2015-09-25 15:30:00,42.45,42.54,42.38,42.49,590458.0,31.7999,31.8673,31.7474,31.8298,590458.0
2015-09-28 09:30:00,42.14,42.31,41.76,41.81,284588.0,31.5676,31.695,31.283,31.3204,284588.0
2015-09-28 10:00:00,41.8,41.82,41.66,41.8,226654.0,31.3129,31.3279,31.2081,31.3129,226654.0
2015-09-28 10:30:00,41.79,41.83,41.63,41.69,285572.0,31.3054,31.3354,31.1856,31.2305,285572.0
2015-09-28 11:00:00,41.7,41.85,41.59,41.61,190681.0,31.238,31.3504,31.1556,31.1706,190681.0
2015-09-28 11:30:00,41.61,41.74,41.55,41.74,161894.0,31.1706,31.268,31.1257,31.268,161894.0
2015-09-28 12:00:00,41.74,41.75,41.44,41.44,251511.0,31.268,31.2755,31.0432,31.0432,251511.0
2015-09-28 12:30:00,41.44,41.45,41.28,41.31,243109.0,31.0432,31.0507,30.9234,30.9459,243109.0
2015-09-28 13:00:00,41.31,41.45,41.31,41.37,145801.0,30.9459,31.0507,30.9459,30.9908,145801.0
2015-09-28 13:30:00,41.37,41.42,41.22,41.24,187804.0,30.9908,31.0283,30.8784,30.8934,187804.0
2015-09-28 14:00:00,41.24,41.25,41.0,41.02,395020.0,30.8934,30.9009,30.7136,30.7286,395020.0
2015-09-28 14:30:00,41.02,41.19,41.0,41.06,213124.0,30.7286,30.856,30.7136,30.7586,213124.0
2015-09-28 15:00:00,41.07,41.14,41.0,41.1,229019.0,30.7661,30.8185,30.7136,30.7886,229019.0
2015-09-28 15:30:00,41.09,41.28,41.07,41.09,727912.0,30.7811,30.9234,30.7661,30.7811,727912.0
2015-09-29 09:30:00,41.2,41.26,40.69,40.89,554168.0,30.8635,30.9084,30.4814,30.6312,554168.0
2015-09-29 10:00:00,40.9,41.01,40.84,40.99,351325.0,30.6387,30.7211,30.5938,30.7061,351325.0
2015-09-29 10:30:00,41.0,41.02,40.65,40.7,362410.0,30.7136,30.7286,30.4514,30.4889,362410.0
2015-09-29 11:00:00,40.7,40.89,40.68,40.88,369228.0,30.4889,30.6312,30.4739,30.6237,369228.0
2015-09-29 11:30:00,40.88,41.01,40.79,40.97,247930.0,30.6237,30.7211,30.5563,30.6912,247930.0
2015-09-29 12:00:00,40.96,41.0,40.78,40.89,182968.0,30.6837,30.7136,30.5488,30.6312,182968.0
2015-09-29 12:30:00,40.89,40.93,40.83,40.88,162974.0,30.6312,30.6612,30.5863,30.6237,162974.0
2015-09-29 13:00:00,40.88,41.02,40.86,41.0,239214.0,30.6237,30.7286,30.6088,30.7136,239214.0
2015-09-29 13:30:00,41.01,41.12,40.99,41.05,161848.0,30.7211,30.8035,30.7061,30.7511,161848.0
2015-09-29 14:00:00,41.05,41.14,40.99,41.12,163180.0,30.7511,30.8185,30.7061,30.8035,163180.0
2015-09-29 14:30:00,41.12,41.13,40.95,40.95,236804.0,30.8035,30.811,30.6762,30.6762,236804.0
2015-09-29 15:00:00,40.95,40.96,40.74,40.79,410764.0,30.6762,30.6837,30.5189,30.5563,410764.0
2015-09-29 15:30:00,40.8,41.07,40.8,41.01,657635.0,30.5638,30.7661,30.5638,30.7211,657635.0
2015-09-30 09:30:00,41.49,41.77,41.37,41.59,285125.0,31.0807,31.2905,30.9908,31.1556,285125.0
2015-09-30 10:00:00,41.6,41.63,41.51,41.56,253753.0,31.1631,31.1856,31.0957,31.1331,253753.0
2015-09-30 10:30:00,41.55,41.62,41.47,41.49,215929.0,31.1257,31.1781,31.0657,31.0807,215929.0
2015-09-30 11:00:00,41.49,41.59,41.41,41.58,235208.0,31.0807,31.1556,31.0208,31.1481,235208.0
2015-09-30 11:30:00,41.57,41.6,41.39,41.42,163234.0,31.1406,31.1631,31.0058,31.0283,163234.0
2015-09-30 12:00:00,41.43,41.45,41.28,41.4,191670.0,31.0358,31.0507,30.9234,31.0133,191670.0
2015-09-30 12:30:00,41.39,41.45,41.24,41.33,148058.0,31.0058,31.0507,30.8934,30.9608,148058.0
2015-09-30 13:00:00,41.33,41.43,41.33,41.38,170847.0,30.9608,31.0358,30.9608,30.9983,170847.0
2015-09-30 13:30:00,41.38,41.43,41.32,41.33,186861.0,30.9983,31.0358,30.9534,30.9608,186861.0
2015-09-30 14:00:00,41.33,41.34,41.26,41.29,194821.0,30.9608,30.9683,30.9084,30.9309,194821.0
2015-09-30 14:30:00,41.3,41.42,41.22,41.42,249091.0,30.9384,31.0283,30.8784,31.0283,249091.0
2015-09-30 15:00:00,41.42,41.46,41.32,41.41,357379.0,31.0283,31.0582,30.9534,31.0208,357379.0
2015-09-30 15:30:00,41.41,41.52,41.39,41.45,956736.0,31.0208,31.1032,31.0058,31.0507,956736.0
2015-10-01 09:30:00,41.69,41.95,41.57,41.7,258971.0,31.2305,31.4253,31.1406,31.238,258971.0
2015-10-01 10:00:00,41.71,41.86,41.54,41.73,258197.0,31.2455,31.3579,31.1182,31.2605,258197.0
2015-10-01 10:30:00,41.73,41.76,41.35,41.43,235101.0,31.2605,31.283,30.9758,31.0358,235101.0
2015-10-01 11:00:00,41.42,41.46,41.24,41.41,209558.0,31.0283,31.0582,30.8934,31.0208,209558.0
2015-10-01 11:30:00,41.41,41.45,41.11,41.17,180519.0,31.0208,31.0507,30.796,30.841,180519.0
2015-10-01 12:00:00,41.18,41.23,41.12,41.2,185040.0,30.8485,30.8859,30.8035,30.8635,185040.0
2015-10-01 12:30:00,41.19,41.21,41.1,41.19,229116.0,30.856,30.871,30.7886,30.856,229116.0
2015-10-01 13:00:00,41.19,41.21,41.05,41.14,207715.0,30.856,30.871,30.7511,30.8185,207715.0
2015-10-01 13:30:00,41.15,41.33,41.13,41.28,156346.0,30.826,30.9608,30.811,30.9234,156346.0
2015-10-01 14:00:00,41.28,41.39,41.23,41.37,176810.0,30.9234,31.0058,30.8859,30.9908,176810.0
2015-10-01 14:30:00,41.38,41.44,41.31,41.4,212710.0,30.9983,31.0432,30.9459,31.0133,212710.0
2015-10-01 15:00:00,41.4,41.52,41.39,41.43,275492.0,31.0133,31.1032,31.0058,31.0358,275492.0
2015-10-01 15:30:00,41.43,41.48,41.31,41.45,552009.0,31.0358,31.0732,30.9459,31.0507,552009.0
2015-10-02 09:30:00,41.06,41.31,40.92,41.27,271492.0,30.7586,30.9459,30.6537,30.9159,271492.0
2015-10-02 10:00:00,41.27,41.54,41.17,41.34,156554.0,30.9159,31.1182,30.841,30.9683,156554.0
2015-10-02 10:30:00,41.33,41.5,41.29,41.46,127741.0,30.9608,31.0882,30.9309,31.0582,127741.0
2015-10-02 11:00:00,41.46,41.58,41.4,41.48,106847.0,31.0582,31.1481,31.0133,31.0732,106847.0
2015-10-02 11:30:00,41.49,41.7,41.45,41.6,214242.0,31.0807,31.238,31.0507,31.1631,214242.0
2015-10-02 12:00:00,41.6,41.83,41.6,41.78,113020.0,31.1631,31.3354,31.1631,31.2979,113020.0
2015-10-02 12:30:00,41.78,41.9,41.72,41.87,137009.0,31.2979,31.3878,31.253,31.3654,137009.0
2015-10-02 13:00:00,41.87,42.08,41.85,41.99,151577.0,31.3654,31.5227,31.3504,31.4553,151577.0
2015-10-02 13:30:00,41.99,42.06,41.89,42.02,126571.0,31.4553,31.5077,31.3803,31.4777,126571.0
2015-10-02 14:00:00,42.01,42.2,41.99,42.18,155349.0,31.4702,31.6126,31.4553,31.5976,155349.0
2015-10-02 14:30:00,42.18,42.21,42.02,42.02,220845.0,31.5976,31.6201,31.4777,31.4777,220845.0
2015-10-02 15:00:00,42.02,42.27,42.01,42.21,372814.0,31.4777,31.665,31.4702,31.6201,372814.0
2015-10-02 15:30:00,42.21,42.44,42.21,42.42,467900.0,31.6201,31.7924,31.6201,31.7774,467900.0
2015-10-05 09:30:00,42.7,43.49,42.7,43.36,267115.0,31.9871,32.5789,31.9871,32.4815,267115.0
2015-10-05 10:00:00,43.35,43.41,43.22,43.28,167228.0,32.4741,32.519,32.3767,32.4216,167228.0
2015-10-05 10:30:00,43.29,43.32,43.12,43.29,149025.0,32.4291,32.4516,32.3018,32.4291,149025.0
2015-10-05 11:00:00,43.29,43.41,43.26,43.37,133090.0,32.4291,32.519,32.4066,32.489,133090.0
2015-10-05 11:30:00,43.37,43.43,43.32,43.41,113036.0,32.489,32.534,32.4516,32.519,113036.0
2015-10-05 12:00:00,43.41,43.57,43.4,43.42,173263.0,32.519,32.6389,32.5115,32.5265,173263.0
2015-10-05 12:30:00,43.43,43.5,43.39,43.42,101697.0,32.534,32.5864,32.504,32.5265,101697.0
2015-10-05 13:00:00,43.43,43.54,43.43,43.49,102739.0,32.534,32.6164,32.534,32.5789,102739.0
2015-10-05 13:30:00,43.49,43.55,43.44,43.51,142110.0,32.5789,32.6239,32.5415,32.5939,142110.0
2015-10-05 14:00:00,43.51,43.6,43.47,43.59,160305.0,32.5939,32.6613,32.5639,32.6538,160305.0
2015-10-05 14:30:00,43.59,43.7,43.59,43.68,182498.0,32.6538,32.7362,32.6538,32.7213,182498.0
2015-10-05 15:00:00,43.68,43.69,43.58,43.66,244083.0,32.7213,32.7288,32.6464,32.7063,244083.0
2015-10-05 15:30:00,43.65,43.71,43.61,43.64,607544.0,32.6988,32.7437,32.6688,32.6913,607544.0
2015-10-06 09:30:00,43.55,43.71,43.29,43.55,264795.0,32.6239,32.7437,32.4291,32.6239,264795.0
2015-10-06 10:00:00,43.55,43.63,43.46,43.48,183119.0,32.6239,32.6838,32.5565,32.5714,183119.0
2015-10-06 10:30:00,43.49,43.6,43.41,43.45,186917.0,32.5789,32.6613,32.519,32.549,186917.0
2015-10-06 11:00:00,43.45,43.61,43.44,43.6,141917.0,32.549,32.6688,32.5415,32.6613,141917.0
2015-10-06 11:30:00,43.6,43.62,43.38,43.51,183999.0,32.6613,32.6763,32.4965,32.5939,183999.0
2015-10-06 12:00:00,43.51,43.54,43.44,43.47,112955.0,32.5939,32.6164,32.5415,32.5639,112955.0
2015-10-06 12:30:00,43.47,43.56,43.46,43.53,187672.0,32.5639,32.6314,32.5565,32.6089,187672.0
2015-10-06 13:00:00,43.53,43.66,43.51,43.65,146028.0,32.6089,32.7063,32.5939,32.6988,146028.0
2015-10-06 13:30:00,43.65,43.67,43.61,43.65,163847.0,32.6988,32.7138,32.6688,32.6988,163847.0
2015-10-06 14:00:00,43.64,43.76,43.63,43.76,251746.0,32.6913,32.7812,32.6838,32.7812,251746.0
2015-10-06 14:30:00,43.74,43.77,43.68,43.7,199889.0,32.7662,32.7887,32.7213,32.7362,199889.0
2015-10-06 15:00:00,43.7,43.76,43.64,43.75,234581.0,32.7362,32.7812,32.6913,32.7737,234581.0
2015-10-06 15:30:00,43.74,43.79,43.58,43.64,513985.0,32.7662,32.8037,32.6464,32.6913,513985.0
2015-10-07 09:30:00,43.91,44.59,43.71,44.49,325856.0,32.8936,33.403,32.7437,33.328,325856.0
2015-10-07 10:00:00,44.49,44.82,44.42,44.82,274634.0,33.328,33.5753,33.2756,33.5753,274634.0
2015-10-07 10:30:00,44.81,44.81,44.44,44.46,210317.0,33.5678,33.5678,33.2906,33.3056,210317.0
2015-10-07 11:00:00,44.45,44.46,43.95,44.02,195148.0,33.2981,33.3056,32.9235,32.976,195148.0
2015-10-07 11:30:00,44.02,44.24,44.0,44.11,158622.0,32.976,33.1408,32.961,33.0434,158622.0
2015-10-07 12:00:00,44.12,44.2,44.01,44.07,125663.0,33.0509,33.1108,32.9685,33.0134,125663.0
2015-10-07 12:30:00,44.07,44.17,44.03,44.07,96063.0,33.0134,33.0883,32.9835,33.0134,96063.0
2015-10-07 13:00:00,44.07,44.23,44.04,44.21,122264.0,33.0134,33.1333,32.9909,33.1183,122264.0
2015-10-07 13:30:00,44.2,44.51,44.2,44.45,219403.0,33.1108,33.343,33.1108,33.2981,219403.0
2015-10-07 14:00:00,44.44,44.5,44.34,44.41,154759.0,33.2906,33.3355,33.2157,33.2681,154759.0
2015-10-07 14:30:00,44.41,44.52,44.35,44.39,220970.0,33.2681,33.3505,33.2232,33.2531,220970.0
2015-10-07 15:00:00,44.39,44.49,44.33,44.34,287919.0,33.2531,33.328,33.2082,33.2157,287919.0
2015-10-07 15:30:00,44.35,44.37,44.22,44.3,787015.0,33.2232,33.2382,33.1258,33.1857,787015.0
2015-10-08 09:30:00,44.28,44.69,44.04,44.5,207900.0,33.1707,33.4779,32.9909,33.3355,207900.0
2015-10-08 10:00:00,44.5,44.77,44.47,44.59,263801.0,33.3355,33.5378,33.3131,33.403,263801.0
2015-10-08 10:30:00,44.59,44.71,44.58,44.69,114941.0,33.403,33.4928,33.3955,33.4779,114941.0
2015-10-08 11:00:00,44.68,44.79,44.64,44.77,110803.0,33.4704,33.5528,33.4404,33.5378,110803.0
2015-10-08 11:30:00,44.78,44.83,44.73,44.8,155055.0,33.5453,33.5827,33.5078,33.5603,155055.0
2015-10-08 12:00:00,44.79,44.85,44.67,44.68,133073.0,33.5528,33.5977,33.4629,33.4704,133073.0
2015-10-08 12:30:00,44.68,44.83,44.65,44.69,92684.0,33.4704,33.5827,33.4479,33.4779,92684.0
2015-10-08 13:00:00,44.69,44.73,44.61,44.66,79190.0,33.4779,33.5078,33.4179,33.4554,79190.0
2015-10-08 13:30:00,44.66,44.75,44.65,44.74,107427.0,33.4554,33.5228,33.4479,33.5153,107427.0
2015-10-08 14:00:00,44.74,44.96,44.7,44.92,408556.0,33.5153,33.6801,33.4854,33.6502,408556.0
2015-10-08 14:30:00,44.91,45.15,44.91,45.12,219759.0,33.6427,33.8225,33.6427,33.8,219759.0
2015-10-08 15:00:00,45.12,45.21,45.1,45.13,337629.0,33.8,33.8674,33.785,33.8075,337629.0
2015-10-08 15:30:00,45.13,45.19,45.05,45.12,548615.0,33.8075,33.8524,33.7475,33.8,548615.0
2015-10-09 09:30:00,45.07,45.39,45.03,45.31,183296.0,33.7625,34.0022,33.7326,33.9423,183296.0
2015-10-09 10:00:00,45.32,45.32,45.12,45.23,134386.0,33.9498,33.9498,33.8,33.8824,134386.0
2015-10-09 10:30:00,45.23,45.43,45.2,45.42,148641.0,33.8824,34.0322,33.8599,34.0247,148641.0
2015-10-09 11:00:00,45.41,45.45,45.27,45.44,102523.0,34.0172,34.0472,33.9124,34.0397,102523.0
2015-10-09 11:30:00,45.44,45.45,45.3,45.4,120506.0,34.0397,34.0472,33.9348,34.0097,120506.0
2015-10-09 12:00:00,45.39,45.42,45.21,45.3,82386.0,34.0022,34.0247,33.8674,33.9348,82386.0
2015-10-09 12:30:00,45.29,45.35,45.19,45.3,94537.0,33.9273,33.9723,33.8524,33.9348,94537.0
2015-10-09 13:00:00,45.3,45.45,45.29,45.41,239058.0,33.9348,34.0472,33.9273,34.0172,239058.0
2015-10-09 13:30:00,45.41,45.41,45.29,45.3,111972.0,34.0172,34.0172,33.9273,33.9348,111972.0
2015-10-09 14:00:00,45.3,45.44,45.29,45.42,130842.0,33.9348,34.0397,33.9273,34.0247,130842.0
2015-10-09 14:30:00,45.41,45.46,45.37,45.44,147638.0,34.0172,34.0547,33.9873,34.0397,147638.0
2015-10-09 15:00:00,45.44,45.47,45.39,45.46,188505.0,34.0397,34.0622,34.0022,34.0547,188505.0
2015-10-09 15:30:00,45.45,45.53,45.4,45.42,626868.0,34.0472,34.1071,34.0097,34.0247,626868.0
2015-10-12 09:30:00,45.33,45.52,45.3,45.38,193804.0,33.9573,34.0996,33.9348,33.9948,193804.0
2015-10-12 10:00:00,45.38,45.38,45.2,45.31,88199.0,33.9948,33.9948,33.8599,33.9423,88199.0
2015-10-12 10:30:00,45.31,45.36,45.15,45.17,71290.0,33.9423,33.9798,33.8225,33.8374,71290.0
2015-10-12 11:00:00,45.17,45.35,45.15,45.31,87602.0,33.8374,33.9723,33.8225,33.9423,87602.0
2015-10-12 11:30:00,45.31,45.48,45.3,45.34,162789.0,33.9423,34.0697,33.9348,33.9648,162789.0
2015-10-12 12:00:00,45.34,45.39,45.28,45.36,119514.0,33.9648,34.0022,33.9198,33.9798,119514.0
2015-10-12 12:30:00,45.36,45.36,45.28,45.3,72697.0,33.9798,33.9798,33.9198,33.9348,72697.0
2015-10-12 13:00:00,45.3,45.35,45.22,45.35,150297.0,33.9348,33.9723,33.8749,33.9723,150297.0
2015-10-12 13:30:00,45.34,45.4,45.3,45.31,87828.0,33.9648,34.0097,33.9348,33.9423,87828.0
2015-10-12 14:00:00,45.31,45.38,45.31,45.31,80479.0,33.9423,33.9948,33.9423,33.9423,80479.0
2015-10-12 14:30:00,45.32,45.45,45.3,45.44,119448.0,33.9498,34.0472,33.9348,34.0397,119448.0
2015-10-12 15:00:00,45.44,45.46,45.37,45.39,126748.0,34.0397,34.0547,33.9873,34.0022,126748.0
2015-10-12 15:30:00,45.39,45.47,45.38,45.42,272087.0,34.0022,34.0622,33.9948,34.0247,272087.0
2015-10-13 09:30:00,45.17,45.31,45.12,45.25,210463.0,33.8374,33.9423,33.8,33.8974,210463.0
2015-10-13 10:00:00,45.24,45.38,45.2,45.27,225925.0,33.8899,33.9948,33.8599,33.9124,225925.0
2015-10-13 10:30:00,45.27,45.41,45.26,45.37,161027.0,33.9124,34.0172,33.9049,33.9873,161027.0
2015-10-13 11:00:00,45.37,45.47,45.31,45.38,124981.0,33.9873,34.0622,33.9423,33.9948,124981.0
2015-10-13 11:30:00,45.38,45.5,45.34,45.48,99446.0,33.9948,34.0846,33.9648,34.0697,99446.0
2015-10-13 12:00:00,45.48,45.51,45.36,45.36,109013.0,34.0697,34.0921,33.9798,33.9798,109013.0
2015-10-13 12:30:00,45.36,45.4,45.17,45.17,101886.0,33.9798,34.0097,33.8374,33.8374,101886.0
2015-10-13 13:00:00,45.17,45.27,45.13,45.27,90641.0,33.8374,33.9124,33.8075,33.9124,90641.0
2015-10-13 13:30:00,45.27,45.27,45.17,45.19,113876.0,33.9124,33.9124,33.8374,33.8524,113876.0
2015-10-13 14:00:00,45.19,45.26,45.17,45.21,101701.0,33.8524,33.9049,33.8374,33.8674,101701.0
2015-10-13 14:30:00,45.21,45.27,45.18,45.22,156699.0,33.8674,33.9124,33.8449,33.8749,156699.0
2015-10-13 15:00:00,45.21,45.22,44.94,44.98,238034.0,33.8674,33.8749,33.6651,33.6951,238034.0
2015-10-13 15:30:00,44.99,45.03,44.85,44.92,370368.0,33.7026,33.7326,33.5977,33.6502,370368.0
2015-10-14 09:30:00,44.85,45.29,44.66,45.25,206397.0,33.5977,33.9273,33.4554,33.8974,206397.0
2015-10-14 10:00:00,45.26,45.32,45.01,45.03,113884.0,33.9049,33.9498,33.7176,33.7326,113884.0
2015-10-14 10:30:00,45.03,45.24,44.97,45.19,172663.0,33.7326,33.8899,33.6876,33.8524,172663.0
2015-10-14 11:00:00,45.2,45.24,45.1,45.2,105825.0,33.8599,33.8899,33.785,33.8599,105825.0
2015-10-14 11:30:00,45.19,45.34,45.15,45.3,144569.0,33.8524,33.9648,33.8225,33.9348,144569.0
2015-10-14 12:00:00,45.3,45.33,45.14,45.22,93249.0,33.9348,33.9573,33.815,33.8749,93249.0
2015-10-14 12:30:00,45.23,45.41,45.22,45.35,91547.0,33.8824,34.0172,33.8749,33.9723,91547.0
2015-10-14 13:00:00,45.36,45.38,45.16,45.19,81471.0,33.9798,33.9948,33.8299,33.8524,81471.0
2015-10-14 13:30:00,45.2,45.28,45.17,45.2,77401.0,33.8599,33.9198,33.8374,33.8599,77401.0
2015-10-14 14:00:00,45.2,45.25,44.97,44.97,113784.0,33.8599,33.8974,33.6876,33.6876,113784.0
2015-10-14 14:30:00,44.96,45.0,44.87,44.93,93093.0,33.6801,33.7101,33.6127,33.6577,93093.0
2015-10-14 15:00:00,44.94,45.05,44.93,44.97,118995.0,33.6651,33.7475,33.6577,33.6876,118995.0
2015-10-14 15:30:00,44.98,45.06,44.87,44.94,290461.0,33.6951,33.755,33.6127,33.6651,290461.0
2015-10-15 09:30:00,45.18,45.27,44.94,45.12,145921.0,33.8449,33.9124,33.6651,33.8,145921.0
2015-10-15 10:00:00,45.1,45.2,44.99,45.09,126130.0,33.785,33.8599,33.7026,33.7775,126130.0
2015-10-15 10:30:00,45.08,45.29,45.06,45.24,122344.0,33.77,33.9273,33.755,33.8899,122344.0
2015-10-15 11:00:00,45.23,45.27,45.13,45.23,127554.0,33.8824,33.9124,33.8075,33.8824,127554.0
2015-10-15 11:30:00,45.22,45.23,44.97,44.98,148690.0,33.8749,33.8824,33.6876,33.6951,148690.0
2015-10-15 12:00:00,44.97,45.04,44.97,45.03,121805.0,33.6876,33.7401,33.6876,33.7326,121805.0
2015-10-15 12:30:00,45.04,45.06,44.99,45.06,98976.0,33.7401,33.755,33.7026,33.755,98976.0
2015-10-15 13:00:00,45.05,45.22,45.04,45.2,122682.0,33.7475,33.8749,33.7401,33.8599,122682.0
2015-10-15 13:30:00,45.2,45.28,45.15,45.23,72454.0,33.8599,33.9198,33.8225,33.8824,72454.0
2015-10-15 14:00:00,45.22,45.27,45.19,45.22,77017.0,33.8749,33.9124,33.8524,33.8749,77017.0
2015-10-15 14:30:00,45.23,45.4,45.21,45.39,163143.0,33.8824,34.0097,33.8674,34.0022,163143.0
2015-10-15 15:00:00,45.39,45.54,45.39,45.52,205253.0,34.0022,34.1146,34.0022,34.0996,205253.0
2015-10-15 15:30:00,45.51,45.56,45.47,45.55,402365.0,34.0921,34.1296,34.0622,34.1221,402365.0
2015-10-16 09:30:00,45.65,45.7,45.36,45.43,337607.0,34.197,34.2345,33.9798,34.0322,337607.0
2015-10-16 10:00:00,45.44,45.46,45.25,45.33,313561.0,34.0397,34.0547,33.8974,33.9573,313561.0
2015-10-16 10:30:00,45.33,45.45,45.3,45.39,212799.0,33.9573,34.0472,33.9348,34.0022,212799.0
2015-10-16 11:00:00,45.4,45.42,45.31,45.31,160709.0,34.0097,34.0247,33.9423,33.9423,160709.0
2015-10-16 11:30:00,45.32,45.39,45.29,45.38,114946.0,33.9498,34.0022,33.9273,33.9948,114946.0
2015-10-16 12:00:00,45.39,45.4,45.29,45.35,75968.0,34.0022,34.0097,33.9273,33.9723,75968.0
2015-10-16 12:30:00,45.34,45.43,45.32,45.43,51545.0,33.9648,34.0322,33.9498,34.0322,51545.0
2015-10-16 13:00:00,45.42,45.53,45.42,45.49,65487.0,34.0247,34.1071,34.0247,34.0772,65487.0
2015-10-16 13:30:00,45.49,45.52,45.4,45.41,100833.0,34.0772,34.0996,34.0097,34.0172,100833.0
2015-10-16 14:00:00,45.41,45.61,45.33,45.6,167178.0,34.0172,34.1671,33.9573,34.1596,167178.0
2015-10-16 14:30:00,45.6,45.79,45.58,45.69,211926.0,34.1596,34.3019,34.1446,34.227,211926.0
2015-10-16 15:00:00,45.69,45.85,45.69,45.84,196997.0,34.227,34.3468,34.227,34.3393,196997.0
2015-10-16 15:30:00,45.84,45.98,45.83,45.95,563678.0,34.3393,34.4442,34.3319,34.4217,563678.0
2015-10-19 09:30:00,45.82,45.97,45.6,45.88,150632.0,34.3244,34.4367,34.1596,34.3693,150632.0
2015-10-19 10:00:00,45.89,45.95,45.79,45.8,134560.0,34.3768,34.4217,34.3019,34.3094,134560.0
2015-10-19 10:30:00,45.79,45.95,45.76,45.95,142255.0,34.3019,34.4217,34.2794,34.4217,142255.0
2015-10-19 11:00:00,45.94,45.97,45.86,45.93,97421.0,34.4143,34.4367,34.3543,34.4068,97421.0
2015-10-19 11:30:00,45.93,46.0,45.88,45.89,94115.0,34.4068,34.4592,34.3693,34.3768,94115.0
2015-10-19 12:00:00,45.89,45.93,45.85,45.91,109985.0,34.3768,34.4068,34.3468,34.3918,109985.0
2015-10-19 12:30:00,45.92,46.0,45.89,45.98,128046.0,34.3993,34.4592,34.3768,34.4442,128046.0
2015-10-19 13:00:00,45.98,46.01,45.94,45.96,208928.0,34.4442,34.4667,34.4143,34.4292,208928.0
2015-10-19 13:30:00,45.96,45.98,45.91,45.96,144630.0,34.4292,34.4442,34.3918,34.4292,144630.0
2015-10-19 14:00:00,45.96,46.0,45.91,45.99,99976.0,34.4292,34.4592,34.3918,34.4517,99976.0
2015-10-19 14:30:00,46.0,46.05,45.92,45.94,122459.0,34.4592,34.4967,34.3993,34.4143,122459.0
2015-10-19 15:00:00,45.94,45.99,45.92,45.94,129253.0,34.4143,34.4517,34.3993,34.4143,129253.0
2015-10-19 15:30:00,45.95,45.98,45.88,45.98,360253.0,34.4217,34.4442,34.3693,34.4442,360253.0
2015-10-20 09:30:00,45.81,45.98,45.51,45.83,240182.0,34.3169,34.4442,34.0921,34.3319,240182.0
2015-10-20 10:00:00,45.82,45.85,45.57,45.6,211604.0,34.3244,34.3468,34.1371,34.1596,211604.0
2015-10-20 10:30:00,45.6,45.73,45.59,45.64,140020.0,34.1596,34.2569,34.1521,34.1895,140020.0
2015-10-20 11:00:00,45.64,45.81,45.6,45.79,142832.0,34.1895,34.3169,34.1596,34.3019,142832.0
2015-10-20 11:30:00,45.79,45.83,45.65,45.65,226260.0,34.3019,34.3319,34.197,34.197,226260.0
2015-10-20 12:00:00,45.65,45.72,45.58,45.71,148809.0,34.197,34.2495,34.1446,34.242,148809.0
2015-10-20 12:30:00,45.71,45.71,45.6,45.63,83103.0,34.242,34.242,34.1596,34.182,83103.0
2015-10-20 13:00:00,45.62,45.65,45.53,45.55,113067.0,34.1745,34.197,34.1071,34.1221,113067.0
2015-10-20 13:30:00,45.56,45.59,45.52,45.57,79104.0,34.1296,34.1521,34.0996,34.1371,79104.0
2015-10-20 14:00:00,45.56,45.61,45.54,45.6,201986.0,34.1296,34.1671,34.1146,34.1596,201986.0
2015-10-20 14:30:00,45.6,45.71,45.57,45.67,144554.0,34.1596,34.242,34.1371,34.212,144554.0
2015-10-20 15:00:00,45.67,45.76,45.63,45.73,133505.0,34.212,34.2794,34.182,34.2569,133505.0
2015-10-20 15:30:00,45.74,45.75,45.63,45.69,297808.0,34.2644,34.2719,34.182,34.227,297808.0
2015-10-21 09:30:00,45.74,45.83,45.51,45.52,202860.0,34.2644,34.3319,34.0921,34.0996,202860.0
2015-10-21 10:00:00,45.52,45.59,45.51,45.51,174900.0,34.0996,34.1521,34.0921,34.0921,174900.0
2015-10-21 10:30:00,45.52,45.55,45.36,45.55,153854.0,34.0996,34.1221,33.9798,34.1221,153854.0
2015-10-21 11:00:00,45.55,45.57,45.41,45.53,131572.0,34.1221,34.1371,34.0172,34.1071,131572.0
2015-10-21 11:30:00,45.53,45.61,45.52,45.57,138629.0,34.1071,34.1671,34.0996,34.1371,138629.0
2015-10-21 12:00:00,45.56,45.58,45.48,45.51,161264.0,34.1296,34.1446,34.0697,34.0921,161264.0
2015-10-21 12:30:00,45.51,45.65,45.49,45.58,153111.0,34.0921,34.197,34.0772,34.1446,153111.0
2015-10-21 13:00:00,45.57,45.57,45.45,45.46,103159.0,34.1371,34.1371,34.0472,34.0547,103159.0
2015-10-21 13:30:00,45.46,45.49,45.37,45.41,119214.0,34.0547,34.0772,33.9873,34.0172,119214.0
2015-10-21 14:00:00,45.41,45.46,45.38,45.45,124638.0,34.0172,34.0547,33.9948,34.0472,124638.0
2015-10-21 14:30:00,45.46,45.55,45.41,45.5,174419.0,34.0547,34.1221,34.0172,34.0846,174419.0
2015-10-21 15:00:00,45.51,45.51,45.27,45.33,237662.0,34.0921,34.0921,33.9124,33.9573,237662.0
2015-10-21 15:30:00,45.32,45.36,45.25,45.29,449673.0,33.9498,33.9798,33.8974,33.9273,449673.0
2015-10-22 09:30:00,45.51,46.0,45.46,45.99,249507.0,34.0921,34.4592,34.0547,34.4517,249507.0
2015-10-22 10:00:00,45.99,46.33,45.91,46.32,259896.0,34.4517,34.7064,34.3918,34.6989,259896.0
2015-10-22 10:30:00,46.31,46.47,46.13,46.44,182081.0,34.6914,34.8113,34.5566,34.7888,182081.0
2015-10-22 11:00:00,46.44,46.57,46.4,46.53,122787.0,34.7888,34.8862,34.7589,34.8562,122787.0
2015-10-22 11:30:00,46.53,46.76,46.52,46.72,163699.0,34.8562,35.0285,34.8487,34.9986,163699.0
2015-10-22 12:00:00,46.72,46.86,46.66,46.83,135486.0,34.9986,35.1034,34.9536,35.081,135486.0
2015-10-22 12:30:00,46.84,46.86,46.72,46.75,187005.0,35.0885,35.1034,34.9986,35.021,187005.0
2015-10-22 13:00:00,46.74,46.88,46.7,46.78,274520.0,35.0135,35.1184,34.9836,35.0435,274520.0
2015-10-22 13:30:00,46.79,46.8,46.72,46.74,156662.0,35.051,35.0585,34.9986,35.0135,156662.0
2015-10-22 14:00:00,46.74,46.75,46.59,46.69,155070.0,35.0135,35.021,34.9012,34.9761,155070.0
2015-10-22 14:30:00,46.69,46.85,46.66,46.81,134296.0,34.9761,35.096,34.9536,35.066,134296.0
2015-10-22 15:00:00,46.82,46.88,46.68,46.88,218394.0,35.0735,35.1184,34.9686,35.1184,218394.0
2015-10-22 15:30:00,46.88,46.89,46.61,46.71,429650.0,35.1184,35.1259,34.9162,34.9911,429650.0
2015-10-23 09:30:00,46.93,46.98,46.5,46.83,332235.0,35.1559,35.1933,34.8338,35.081,332235.0
2015-10-23 10:00:00,46.85,46.87,46.51,46.61,259835.0,35.096,35.1109,34.8413,34.9162,259835.0
2015-10-23 10:30:00,46.62,46.86,46.62,46.8,95883.0,34.9237,35.1034,34.9237,35.0585,95883.0
2015-10-23 11:00:00,46.81,46.88,46.67,46.69,81705.0,35.066,35.1184,34.9611,34.9761,81705.0
2015-10-23 11:30:00,46.69,46.8,46.64,46.73,67046.0,34.9761,35.0585,34.9386,35.0061,67046.0
2015-10-23 12:00:00,46.72,46.81,46.67,46.81,97771.0,34.9986,35.066,34.9611,35.066,97771.0
2015-10-23 12:30:00,46.8,46.83,46.69,46.72,97160.0,35.0585,35.081,34.9761,34.9986,97160.0
2015-10-23 13:00:00,46.71,46.79,46.62,46.77,92248.0,34.9911,35.051,34.9237,35.036,92248.0
2015-10-23 13:30:00,46.78,46.84,46.73,46.76,118314.0,35.0435,35.0885,35.0061,35.0285,118314.0
2015-10-23 14:00:00,46.76,46.83,46.66,46.78,154680.0,35.0285,35.081,34.9536,35.0435,154680.0
2015-10-23 14:30:00,46.79,46.96,46.78,46.92,121068.0,35.051,35.1784,35.0435,35.1484,121068.0
2015-10-23 15:00:00,46.92,46.95,46.86,46.91,172551.0,35.1484,35.1709,35.1034,35.1409,172551.0
2015-10-23 15:30:00,46.91,46.96,46.87,46.92,360359.0,35.1409,35.1784,35.1109,35.1484,360359.0
2015-10-26 09:30:00,46.81,46.89,46.66,46.78,280334.0,35.066,35.1259,34.9536,35.0435,280334.0
2015-10-26 10:00:00,46.77,46.83,46.51,46.54,108976.0,35.036,35.081,34.8413,34.8637,108976.0
2015-10-26 10:30:00,46.54,46.57,46.4,46.44,91893.0,34.8637,34.8862,34.7589,34.7888,91893.0
2015-10-26 11:00:00,46.45,46.46,46.38,46.42,72157.0,34.7963,34.8038,34.7439,34.7738,72157.0
2015-10-26 11:30:00,46.41,46.5,46.4,46.45,50082.0,34.7663,34.8338,34.7589,34.7963,50082.0
2015-10-26 12:00:00,46.45,46.48,46.31,46.36,76255.0,34.7963,34.8188,34.6914,34.7289,76255.0
2015-10-26 12:30:00,46.36,46.43,46.33,46.41,84165.0,34.7289,34.7813,34.7064,34.7663,84165.0
2015-10-26 13:00:00,46.41,46.41,46.3,46.36,67384.0,34.7663,34.7663,34.6839,34.7289,67384.0
2015-10-26 13:30:00,46.37,46.44,46.37,46.37,71559.0,34.7364,34.7888,34.7364,34.7364,71559.0
2015-10-26 14:00:00,46.37,46.44,46.36,46.39,75568.0,34.7364,34.7888,34.7289,34.7514,75568.0
2015-10-26 14:30:00,46.39,46.42,46.36,46.39,77241.0,34.7514,34.7738,34.7289,34.7514,77241.0
2015-10-26 15:00:00,46.39,46.42,46.32,46.34,141649.0,34.7514,34.7738,34.6989,34.7139,141649.0
2015-10-26 15:30:00,46.34,46.44,46.32,46.38,296634.0,34.7139,34.7888,34.6989,34.7439,296634.0
2015-10-27 09:30:00,46.21,46.33,45.98,46.14,259494.0,34.6165,34.7064,34.4442,34.5641,259494.0
2015-10-27 10:00:00,46.14,46.41,46.14,46.3,97035.0,34.5641,34.7663,34.5641,34.6839,97035.0
2015-10-27 10:30:00,46.3,46.3,46.13,46.19,79200.0,34.6839,34.6839,34.5566,34.6015,79200.0
2015-10-27 11:00:00,46.18,46.22,45.99,46.0,165121.0,34.594,34.624,34.4517,34.4592,165121.0
2015-10-27 11:30:00,45.99,46.07,45.84,45.86,98358.0,34.4517,34.5116,34.3393,34.3543,98358.0
2015-10-27 12:00:00,45.86,45.94,45.8,45.89,76442.0,34.3543,34.4143,34.3094,34.3768,76442.0
2015-10-27 12:30:00,45.88,45.93,45.82,45.83,77393.0,34.3693,34.4068,34.3244,34.3319,77393.0
2015-10-27 13:00:00,45.82,45.94,45.73,45.94,159740.0,34.3244,34.4143,34.2569,34.4143,159740.0
2015-10-27 13:30:00,45.94,45.96,45.85,45.93,93703.0,34.4143,34.4292,34.3468,34.4068,93703.0
2015-10-27 14:00:00,45.93,46.04,45.92,46.04,136916.0,34.4068,34.4892,34.3993,34.4892,136916.0
2015-10-27 14:30:00,46.04,46.13,46.01,46.06,164197.0,34.4892,34.5566,34.4667,34.5042,164197.0
2015-10-27 15:00:00,46.07,46.26,46.06,46.23,230570.0,34.5116,34.654,34.5042,34.6315,230570.0
2015-10-27 15:30:00,46.23,46.26,46.12,46.24,450968.0,34.6315,34.654,34.5491,34.639,450968.0
2015-10-28 09:30:00,46.17,46.51,46.13,46.5,231655.0,34.5866,34.8413,34.5566,34.8338,231655.0
2015-10-28 10:00:00,46.51,46.64,46.48,46.54,91889.0,34.8413,34.9386,34.8188,34.8637,91889.0
2015-10-28 10:30:00,46.54,46.74,46.53,46.73,102938.0,34.8637,35.0135,34.8562,35.0061,102938.0
2015-10-28 11:00:00,46.74,46.82,46.62,46.79,121855.0,35.0135,35.0735,34.9237,35.051,121855.0
2015-10-28 11:30:00,46.79,46.82,46.74,46.79,69421.0,35.051,35.0735,35.0135,35.051,69421.0
2015-10-28 12:00:00,46.8,46.82,46.74,46.76,54468.0,35.0585,35.0735,35.0135,35.0285,54468.0
2015-10-28 12:30:00,46.77,46.81,46.72,46.72,72943.0,35.036,35.066,34.9986,34.9986,72943.0
2015-10-28 13:00:00,46.71,46.76,46.68,46.72,88564.0,34.9911,35.0285,34.9686,34.9986,88564.0
2015-10-28 13:30:00,46.73,47.03,46.72,46.98,170487.0,35.0061,35.2308,34.9986,35.1933,170487.0
2015-10-28 14:00:00,46.98,46.98,46.28,46.46,177192.0,35.1933,35.1933,34.669,34.8038,177192.0
2015-10-28 14:30:00,46.44,46.51,46.29,46.49,104221.0,34.7888,34.8413,34.6764,34.8263,104221.0
2015-10-28 15:00:00,46.5,46.67,46.47,46.6,112742.0,34.8338,34.9611,34.8113,34.9087,112742.0
2015-10-28 15:30:00,46.61,46.81,46.61,46.79,281154.0,34.9162,35.066,34.9162,35.051,281154.0
2015-10-29 09:30:00,46.64,46.72,46.47,46.62,263493.0,34.9386,34.9986,34.8113,34.9237,263493.0
2015-10-29 10:00:00,46.63,46.73,46.37,46.38,167979.0,34.9311,35.0061,34.7364,34.7439,167979.0
2015-10-29 10:30:00,46.39,46.39,45.7,45.84,397927.0,34.7514,34.7514,34.2345,34.3393,397927.0
2015-10-29 11:00:00,45.85,45.85,45.61,45.68,516060.0,34.3468,34.3468,34.1671,34.2195,516060.0
2015-10-29 11:30:00,45.67,45.86,45.65,45.73,200892.0,34.212,34.3543,34.197,34.2569,200892.0
2015-10-29 12:00:00,45.73,45.79,45.63,45.79,218526.0,34.2569,34.3019,34.182,34.3019,218526.0
2015-10-29 12:30:00,45.79,45.83,45.65,45.66,142189.0,34.3019,34.3319,34.197,34.2045,142189.0
2015-10-29 13:00:00,45.66,45.78,45.65,45.72,119469.0,34.2045,34.2944,34.197,34.2495,119469.0
2015-10-29 13:30:00,45.72,45.75,45.61,45.61,128987.0,34.2495,34.2719,34.1671,34.1671,128987.0
2015-10-29 14:00:00,45.62,45.75,45.61,45.67,145251.0,34.1745,34.2719,34.1671,34.212,145251.0
2015-10-29 14:30:00,45.67,45.68,45.49,45.49,253691.0,34.212,34.2195,34.0772,34.0772,253691.0
2015-10-29 15:00:00,45.49,45.58,45.46,45.52,548254.0,34.0772,34.1446,34.0547,34.0996,548254.0
2015-10-29 15:30:00,45.53,45.63,45.48,45.52,541015.0,34.1071,34.182,34.0697,34.0996,541015.0
2015-10-30 09:30:00,45.65,45.8,45.45,45.63,271334.0,34.197,34.3094,34.0472,34.182,271334.0
2015-10-30 10:00:00,45.65,45.66,45.51,45.6,190977.0,34.197,34.2045,34.0921,34.1596,190977.0
2015-10-30 10:30:00,45.61,45.69,45.55,45.62,162693.0,34.1671,34.227,34.1221,34.1745,162693.0
2015-10-30 11:00:00,45.62,45.71,45.55,45.67,187670.0,34.1745,34.242,34.1221,34.212,187670.0
2015-10-30 11:30:00,45.67,45.78,45.61,45.72,118277.0,34.212,34.2944,34.1671,34.2495,118277.0
2015-10-30 12:00:00,45.7,45.78,45.66,45.71,97933.0,34.2345,34.2944,34.2045,34.242,97933.0
2015-10-30 12:30:00,45.72,46.02,45.71,45.96,110339.0,34.2495,34.4742,34.242,34.4292,110339.0
2015-10-30 13:00:00,45.97,46.0,45.89,46.0,121141.0,34.4367,34.4592,34.3768,34.4592,121141.0
2015-10-30 13:30:00,46.0,46.09,45.97,46.06,112214.0,34.4592,34.5266,34.4367,34.5042,112214.0
2015-10-30 14:00:00,46.05,46.09,45.92,45.94,113414.0,34.4967,34.5266,34.3993,34.4143,113414.0
2015-10-30 14:30:00,45.93,45.96,45.85,45.87,132868.0,34.4068,34.4292,34.3468,34.3618,132868.0
2015-10-30 15:00:00,45.86,45.92,45.68,45.68,299304.0,34.3543,34.3993,34.2195,34.2195,299304.0
2015-10-30 15:30:00,45.68,45.85,45.67,45.68,617358.0,34.2195,34.3468,34.212,34.2195,617358.0
2015-11-02 09:30:00,45.81,46.01,45.58,45.68,322950.0,34.3169,34.4667,34.1446,34.2195,322950.0
2015-11-02 10:00:00,45.67,45.75,45.56,45.65,246077.0,34.212,34.2719,34.1296,34.197,246077.0
2015-11-02 10:30:00,45.66,45.68,45.45,45.48,128602.0,34.2045,34.2195,34.0472,34.0697,128602.0
2015-11-02 11:00:00,45.47,45.57,45.35,45.4,145358.0,34.0622,34.1371,33.9723,34.0097,145358.0
2015-11-02 11:30:00,45.4,45.43,45.32,45.35,93257.0,34.0097,34.0322,33.9498,33.9723,93257.0
2015-11-02 12:00:00,45.35,45.39,45.32,45.38,79982.0,33.9723,34.0022,33.9498,33.9948,79982.0
2015-11-02 12:30:00,45.38,45.67,45.35,45.66,104381.0,33.9948,34.212,33.9723,34.2045,104381.0
2015-11-02 13:00:00,45.66,45.8,45.65,45.71,121551.0,34.2045,34.3094,34.197,34.242,121551.0
2015-11-02 13:30:00,45.71,45.86,45.71,45.85,98539.0,34.242,34.3543,34.242,34.3468,98539.0
2015-11-02 14:00:00,45.84,45.93,45.84,45.92,97825.0,34.3393,34.4068,34.3393,34.3993,97825.0
2015-11-02 14:30:00,45.92,46.08,45.9,46.03,161011.0,34.3993,34.5191,34.3843,34.4817,161011.0
2015-11-02 15:00:00,46.03,46.12,46.02,46.12,244940.0,34.4817,34.5491,34.4742,34.5491,244940.0
2015-11-02 15:30:00,46.12,46.29,46.09,46.28,704655.0,34.5491,34.6764,34.5266,34.669,704655.0
2015-11-03 09:30:00,43.33,43.5,41.74,42.18,2250315.0,32.4591,32.5864,31.268,31.5976,2250315.0
2015-11-03 10:00:00,42.17,42.72,42.08,42.41,1007764.0,31.5901,32.0021,31.5227,31.7699,1007764.0
2015-11-03 10:30:00,42.39,42.46,42.02,42.18,806056.0,31.7549,31.8073,31.4777,31.5976,806056.0
2015-11-03 11:00:00,42.18,42.29,41.97,42.23,684328.0,31.5976,31.68,31.4403,31.635,684328.0
2015-11-03 11:30:00,42.22,42.37,42.1,42.3,402275.0,31.6276,31.7399,31.5377,31.6875,402275.0
2015-11-03 12:00:00,42.3,42.37,42.09,42.23,440064.0,31.6875,31.7399,31.5302,31.635,440064.0
2015-11-03 12:30:00,42.22,42.54,42.2,42.5,377489.0,31.6276,31.8673,31.6126,31.8373,377489.0
2015-11-03 13:00:00,42.49,42.78,42.49,42.76,440581.0,31.8298,32.0471,31.8298,32.0321,440581.0
2015-11-03 13:30:00,42.76,42.92,42.65,42.7,588077.0,32.0321,32.1519,31.9497,31.9871,588077.0
2015-11-03 14:00:00,42.7,43.29,42.69,43.22,829523.0,31.9871,32.4291,31.9796,32.3767,829523.0
2015-11-03 14:30:00,43.21,43.64,43.2,43.3,752735.0,32.3692,32.6913,32.3617,32.4366,752735.0
2015-11-03 15:00:00,43.3,43.3,42.97,43.07,624985.0,32.4366,32.4366,32.1894,32.2643,624985.0
2015-11-03 15:30:00,43.07,43.18,42.98,43.14,1264946.0,32.2643,32.3467,32.1969,32.3167,1264946.0
2015-11-04 09:30:00,43.06,43.17,42.34,42.68,850883.0,32.2568,32.3392,31.7175,31.9721,850883.0
2015-11-04 10:00:00,42.68,42.76,42.49,42.55,506795.0,31.9721,32.0321,31.8298,31.8748,506795.0
2015-11-04 10:30:00,42.55,42.67,42.47,42.54,403491.0,31.8748,31.9647,31.8148,31.8673,403491.0
2015-11-04 11:00:00,42.55,42.58,42.46,42.54,443491.0,31.8748,31.8972,31.8073,31.8673,443491.0
2015-11-04 11:30:00,42.55,42.69,42.5,42.63,317157.0,31.8748,31.9796,31.8373,31.9347,317157.0
2015-11-04 12:00:00,42.62,42.94,42.6,42.94,309033.0,31.9272,32.1669,31.9122,32.1669,309033.0
2015-11-04 12:30:00,42.94,42.98,42.7,42.89,218126.0,32.1669,32.1969,31.9871,32.1295,218126.0
2015-11-04 13:00:00,42.89,42.9,42.81,42.81,302288.0,32.1295,32.137,32.0695,32.0695,302288.0
2015-11-04 13:30:00,42.82,42.87,42.69,42.8,207266.0,32.077,32.1145,31.9796,32.062,207266.0
2015-11-04 14:00:00,42.8,42.87,42.77,42.8,286981.0,32.062,32.1145,32.0396,32.062,286981.0
2015-11-04 14:30:00,42.81,42.92,42.79,42.85,279169.0,32.0695,32.1519,32.0546,32.0995,279169.0
2015-11-04 15:00:00,42.85,42.96,42.73,42.95,523915.0,32.0995,32.1819,32.0096,32.1744,523915.0
2015-11-04 15:30:00,42.95,43.03,42.75,43.02,1459152.0,32.1744,32.2343,32.0246,32.2268,1459152.0
2015-11-05 09:30:00,42.95,43.02,42.66,42.76,404400.0,32.1744,32.2268,31.9572,32.0321,404400.0
2015-11-05 10:00:00,42.75,42.8,42.49,42.56,486279.0,32.0246,32.062,31.8298,31.8823,486279.0
2015-11-05 10:30:00,42.56,42.59,42.43,42.54,279606.0,31.8823,31.9047,31.7849,31.8673,279606.0
2015-11-05 11:00:00,42.54,42.55,42.43,42.51,406563.0,31.8673,31.8748,31.7849,31.8448,406563.0
2015-11-05 11:30:00,42.51,42.61,42.45,42.61,272056.0,31.8448,31.9197,31.7999,31.9197,272056.0
2015-11-05 12:00:00,42.61,42.92,42.59,42.9,203271.0,31.9197,32.1519,31.9047,32.137,203271.0
2015-11-05 12:30:00,42.91,42.93,42.82,42.88,195692.0,32.1444,32.1594,32.077,32.122,195692.0
2015-11-05 13:00:00,42.89,42.98,42.74,42.76,211830.0,32.1295,32.1969,32.0171,32.0321,211830.0
2015-11-05 13:30:00,42.76,43.05,42.76,43.04,257392.0,32.0321,32.2493,32.0321,32.2418,257392.0
2015-11-05 14:00:00,43.04,43.16,42.9,42.92,446730.0,32.2418,32.3317,32.137,32.1519,446730.0
2015-11-05 14:30:00,42.92,43.08,42.9,43.03,337056.0,32.1519,32.2718,32.137,32.2343,337056.0
2015-11-05 15:00:00,43.03,43.21,42.91,43.21,433100.0,32.2343,32.3692,32.1444,32.3692,433100.0
2015-11-05 15:30:00,43.2,43.2,42.97,43.09,914850.0,32.3617,32.3617,32.1894,32.2793,914850.0
2015-11-06 09:30:00,42.79,43.05,42.34,42.35,372260.0,32.0546,32.2493,31.7175,31.7249,372260.0
2015-11-06 10:00:00,42.35,42.37,42.17,42.26,423399.0,31.7249,31.7399,31.5901,31.6575,423399.0
2015-11-06 10:30:00,42.26,42.43,42.26,42.36,201382.0,31.6575,31.7849,31.6575,31.7324,201382.0
2015-11-06 11:00:00,42.36,42.44,42.2,42.23,281439.0,31.7324,31.7924,31.6126,31.635,281439.0
2015-11-06 11:30:00,42.24,42.27,42.11,42.22,459949.0,31.6425,31.665,31.5452,31.6276,459949.0
2015-11-06 12:00:00,42.22,42.25,42.1,42.16,377619.0,31.6276,31.65,31.5377,31.5826,377619.0
2015-11-06 12:30:00,42.15,42.2,42.14,42.16,278627.0,31.5751,31.6126,31.5676,31.5826,278627.0
2015-11-06 13:00:00,42.16,42.27,42.15,42.18,264595.0,31.5826,31.665,31.5751,31.5976,264595.0
2015-11-06 13:30:00,42.19,42.28,42.14,42.22,231888.0,31.6051,31.6725,31.5676,31.6276,231888.0
2015-11-06 14:00:00,42.23,42.31,42.17,42.22,215497.0,31.635,31.695,31.5901,31.6276,215497.0
2015-11-06 14:30:00,42.22,42.25,42.04,42.05,246868.0,31.6276,31.65,31.4927,31.5002,246868.0
2015-11-06 15:00:00,42.04,42.08,41.97,42.02,526761.0,31.4927,31.5227,31.4403,31.4777,526761.0
2015-11-06 15:30:00,42.02,42.15,42.02,42.15,752854.0,31.4777,31.5751,31.4777,31.5751,752854.0
2015-11-09 09:30:00,41.89,42.03,41.29,41.29,364702.0,31.3803,31.4852,30.9309,30.9309,364702.0
2015-11-09 10:00:00,41.3,41.5,41.25,41.44,396410.0,30.9384,31.0882,30.9009,31.0432,396410.0
2015-11-09 10:30:00,41.44,41.58,41.41,41.47,211007.0,31.0432,31.1481,31.0208,31.0657,211007.0
2015-11-09 11:00:00,41.47,41.5,41.35,41.39,320502.0,31.0657,31.0882,30.9758,31.0058,320502.0
2015-11-09 11:30:00,41.4,41.53,41.36,41.4,242338.0,31.0133,31.1107,30.9833,31.0133,242338.0
2015-11-09 12:00:00,41.41,41.56,41.38,41.42,246587.0,31.0208,31.1331,30.9983,31.0283,246587.0
2015-11-09 12:30:00,41.43,41.51,41.4,41.46,179272.0,31.0358,31.0957,31.0133,31.0582,179272.0
2015-11-09 13:00:00,41.46,41.52,41.42,41.51,198344.0,31.0582,31.1032,31.0283,31.0957,198344.0
2015-11-09 13:30:00,41.52,41.7,41.52,41.65,183623.0,31.1032,31.238,31.1032,31.2006,183623.0
2015-11-09 14:00:00,41.65,41.74,41.6,41.63,194259.0,31.2006,31.268,31.1631,31.1856,194259.0
2015-11-09 14:30:00,41.62,41.67,41.43,41.46,214497.0,31.1781,31.2155,31.0358,31.0582,214497.0
2015-11-09 15:00:00,41.46,41.49,41.31,41.46,297101.0,31.0582,31.0807,30.9459,31.0582,297101.0
2015-11-09 15:30:00,41.46,41.66,41.46,41.54,753193.0,31.0582,31.2081,31.0582,31.1182,753193.0
2015-11-10 09:30:00,41.3,41.64,41.27,41.31,284109.0,30.9384,31.1931,30.9159,30.9459,284109.0
2015-11-10 10:00:00,41.3,41.36,41.08,41.1,171933.0,30.9384,30.9833,30.7736,30.7886,171933.0
2015-11-10 10:30:00,41.09,41.1,40.84,40.89,259827.0,30.7811,30.7886,30.5938,30.6312,259827.0
2015-11-10 11:00:00,40.9,40.97,40.75,40.76,172994.0,30.6387,30.6912,30.5264,30.5339,172994.0
2015-11-10 11:30:00,40.77,40.83,40.67,40.68,289204.0,30.5413,30.5863,30.4664,30.4739,289204.0
2015-11-10 12:00:00,40.68,40.82,40.67,40.72,254991.0,30.4739,30.5788,30.4664,30.5039,254991.0
2015-11-10 12:30:00,40.71,40.81,40.66,40.77,258300.0,30.4964,30.5713,30.4589,30.5413,258300.0
2015-11-10 13:00:00,40.77,40.81,40.68,40.73,266908.0,30.5413,30.5713,30.4739,30.5114,266908.0
2015-11-10 13:30:00,40.74,40.78,40.69,40.73,164974.0,30.5189,30.5488,30.4814,30.5114,164974.0
2015-11-10 14:00:00,40.73,40.75,40.57,40.59,307783.0,30.5114,30.5264,30.3915,30.4065,307783.0
2015-11-10 14:30:00,40.59,40.7,40.57,40.66,238483.0,30.4065,30.4889,30.3915,30.4589,238483.0
2015-11-10 15:00:00,40.65,40.69,40.57,40.6,395473.0,30.4514,30.4814,30.3915,30.414,395473.0
2015-11-10 15:30:00,40.6,40.68,40.56,40.63,754344.0,30.414,30.4739,30.384,30.4365,754344.0
2015-11-11 09:30:00,40.84,40.84,40.54,40.56,253913.0,30.5938,30.5938,30.369,30.384,253913.0
2015-11-11 10:00:00,40.57,40.68,40.47,40.63,235191.0,30.3915,30.4739,30.3166,30.4365,235191.0
2015-11-11 10:30:00,40.63,40.64,40.45,40.52,233777.0,30.4365,30.444,30.3016,30.3541,233777.0
2015-11-11 11:00:00,40.52,40.55,40.42,40.43,232769.0,30.3541,30.3765,30.2792,30.2866,232769.0
2015-11-11 11:30:00,40.44,40.48,40.35,40.36,209475.0,30.2941,30.3241,30.2267,30.2342,209475.0
2015-11-11 12:00:00,40.36,40.37,40.26,40.37,213365.0,30.2342,30.2417,30.1593,30.2417,213365.0
2015-11-11 12:30:00,40.37,40.5,40.37,40.43,160619.0,30.2417,30.3391,30.2417,30.2866,160619.0
2015-11-11 13:00:00,40.43,40.44,40.32,40.41,138724.0,30.2866,30.2941,30.2042,30.2717,138724.0
2015-11-11 13:30:00,40.41,40.42,40.32,40.38,140696.0,30.2717,30.2792,30.2042,30.2492,140696.0
2015-11-11 14:00:00,40.38,40.48,40.36,40.48,194416.0,30.2492,30.3241,30.2342,30.3241,194416.0
2015-11-11 14:30:00,40.48,40.5,40.39,40.39,251320.0,30.3241,30.3391,30.2567,30.2567,251320.0
2015-11-11 15:00:00,40.4,40.64,40.37,40.64,373128.0,30.2642,30.444,30.2417,30.444,373128.0
2015-11-11 15:30:00,40.64,40.64,40.49,40.5,627799.0,30.444,30.444,30.3316,30.3391,627799.0
2015-11-12 09:30:00,40.22,40.3,39.58,39.66,645390.0,30.1293,30.1893,29.6499,29.7098,645390.0
2015-11-12 10:00:00,39.66,39.67,39.35,39.36,492550.0,29.7098,29.7173,29.4776,29.4851,492550.0
2015-11-12 10:30:00,39.36,39.47,39.32,39.46,542056.0,29.4851,29.5675,29.4551,29.56,542056.0
2015-11-12 11:00:00,39.46,39.46,39.27,39.29,552135.0,29.56,29.56,29.4177,29.4327,552135.0
2015-11-12 11:30:00,39.28,39.33,39.2,39.23,315078.0,29.4252,29.4626,29.3652,29.3877,315078.0
2015-11-12 12:00:00,39.23,39.26,39.07,39.14,297933.0,29.3877,29.4102,29.2679,29.3203,297933.0
2015-11-12 12:30:00,39.13,39.24,39.01,39.22,284385.0,29.3128,29.3952,29.2229,29.3802,284385.0
2015-11-12 13:00:00,39.22,39.32,39.02,39.11,433016.0,29.3802,29.4551,29.2304,29.2978,433016.0
2015-11-12 13:30:00,39.11,39.14,39.0,39.05,298598.0,29.2978,29.3203,29.2154,29.2529,298598.0
2015-11-12 14:00:00,39.05,39.06,38.8,39.0,487831.0,29.2529,29.2604,29.0656,29.2154,487831.0
2015-11-12 14:30:00,39.0,39.0,38.73,38.87,403978.0,29.2154,29.2154,29.0132,29.118,403978.0
2015-11-12 15:00:00,38.86,38.88,38.73,38.77,683277.0,29.1105,29.1255,29.0132,29.0431,683277.0
2015-11-12 15:30:00,38.77,38.78,38.49,38.51,1371414.0,29.0431,29.0506,28.8334,28.8483,1371414.0
2015-11-13 09:30:00,38.41,38.86,38.2,38.23,546886.0,28.7734,29.1105,28.6161,28.6386,546886.0
2015-11-13 10:00:00,38.23,38.34,38.2,38.3,346472.0,28.6386,28.721,28.6161,28.691,346472.0
2015-11-13 10:30:00,38.31,38.43,38.26,38.27,307651.0,28.6985,28.7884,28.6611,28.6686,307651.0
2015-11-13 11:00:00,38.27,38.31,38.09,38.15,364195.0,28.6686,28.6985,28.5337,28.5787,364195.0
2015-11-13 11:30:00,38.15,38.28,38.03,38.27,273319.0,28.5787,28.6761,28.4888,28.6686,273319.0
2015-11-13 12:00:00,38.27,38.4,38.23,38.33,304763.0,28.6686,28.7659,28.6386,28.7135,304763.0
2015-11-13 12:30:00,38.33,38.37,38.19,38.25,186032.0,28.7135,28.7435,28.6086,28.6536,186032.0
2015-11-13 13:00:00,38.26,38.3,38.19,38.22,240064.0,28.6611,28.691,28.6086,28.6311,240064.0
2015-11-13 13:30:00,38.22,38.23,38.09,38.11,257291.0,28.6311,28.6386,28.5337,28.5487,257291.0
2015-11-13 14:00:00,38.11,38.14,38.01,38.03,257539.0,28.5487,28.5712,28.4738,28.4888,257539.0
2015-11-13 14:30:00,38.03,38.05,37.69,37.8,677383.0,28.4888,28.5038,28.2341,28.3165,677383.0
2015-11-13 15:00:00,37.8,37.98,37.76,37.81,596153.0,28.3165,28.4513,28.2865,28.324,596153.0
2015-11-13 15:30:00,37.8,37.92,37.73,37.77,1198308.0,28.3165,28.4064,28.264,28.294,1198308.0
2015-11-16 09:30:00,37.59,38.37,37.55,38.15,473067.0,28.3653,28.9539,28.3352,28.7879,473067.0
2015-11-16 10:00:00,38.15,38.36,38.05,38.28,346537.0,28.7879,28.9464,28.7125,28.886,346537.0
2015-11-16 10:30:00,38.3,38.39,38.19,38.23,281236.0,28.9011,28.969,28.8181,28.8483,281236.0
2015-11-16 11:00:00,38.23,38.3,38.1,38.11,244698.0,28.8483,28.9011,28.7502,28.7577,244698.0
2015-11-16 11:30:00,38.12,38.27,38.11,38.17,217904.0,28.7653,28.8785,28.7577,28.803,217904.0
2015-11-16 12:00:00,38.17,38.37,38.13,38.34,257163.0,28.803,28.9539,28.7728,28.9313,257163.0
2015-11-16 12:30:00,38.33,38.42,38.24,38.32,161321.0,28.9238,28.9917,28.8558,28.9162,161321.0
2015-11-16 13:00:00,38.33,38.4,38.2,38.23,221027.0,28.9238,28.9766,28.8257,28.8483,221027.0
2015-11-16 13:30:00,38.23,38.27,38.14,38.18,172887.0,28.8483,28.8785,28.7804,28.8106,172887.0
2015-11-16 14:00:00,38.18,38.37,38.16,38.28,246618.0,28.8106,28.9539,28.7955,28.886,246618.0
2015-11-16 14:30:00,38.29,38.34,38.09,38.12,286639.0,28.8936,28.9313,28.7426,28.7653,286639.0
2015-11-16 15:00:00,38.12,38.28,38.11,38.22,397469.0,28.7653,28.886,28.7577,28.8407,397469.0
2015-11-16 15:30:00,38.22,38.25,38.12,38.24,693800.0,28.8407,28.8634,28.7653,28.8558,693800.0
2015-11-17 09:30:00,38.34,38.4,37.82,37.85,326731.0,28.9313,28.9766,28.5389,28.5615,326731.0
2015-11-17 10:00:00,37.85,37.92,37.71,37.74,206566.0,28.5615,28.6144,28.4559,28.4785,206566.0
2015-11-17 10:30:00,37.75,37.79,37.71,37.73,351493.0,28.4861,28.5163,28.4559,28.471,351493.0
2015-11-17 11:00:00,37.74,37.74,37.56,37.65,262790.0,28.4785,28.4785,28.3427,28.4106,262790.0
2015-11-17 11:30:00,37.65,37.72,37.46,37.46,327728.0,28.4106,28.4634,28.2673,28.2673,327728.0
2015-11-17 12:00:00,37.46,37.62,37.46,37.62,361227.0,28.2673,28.388,28.2673,28.388,361227.0
2015-11-17 12:30:00,37.62,37.71,37.51,37.6,284508.0,28.388,28.4559,28.305,28.3729,284508.0
2015-11-17 13:00:00,37.6,37.69,37.59,37.61,194090.0,28.3729,28.4408,28.3653,28.3804,194090.0
2015-11-17 13:30:00,37.6,37.65,37.5,37.62,292198.0,28.3729,28.4106,28.2974,28.388,292198.0
2015-11-17 14:00:00,37.62,37.7,37.49,37.5,261796.0,28.388,28.4484,28.2899,28.2974,261796.0
2015-11-17 14:30:00,37.5,37.54,37.29,37.44,426394.0,28.2974,28.3276,28.139,28.2522,426394.0
2015-11-17 15:00:00,37.43,37.43,37.14,37.23,344641.0,28.2446,28.2446,28.0258,28.0937,344641.0
2015-11-17 15:30:00,37.23,37.36,37.18,37.21,540295.0,28.0937,28.1918,28.056,28.0786,540295.0
2015-11-18 09:30:00,37.42,37.65,37.28,37.65,570792.0,28.2371,28.4106,28.1314,28.4106,570792.0
2015-11-18 10:00:00,37.66,37.68,37.33,37.39,890147.0,28.4182,28.4333,28.1692,28.2144,890147.0
2015-11-18 10:30:00,37.39,37.43,37.29,37.35,679084.0,28.2144,28.2446,28.139,28.1842,679084.0
2015-11-18 11:00:00,37.36,37.4,37.22,37.31,472942.0,28.1918,28.222,28.0861,28.1541,472942.0
2015-11-18 11:30:00,37.31,37.4,37.28,37.28,385393.0,28.1541,28.222,28.1314,28.1314,385393.0
2015-11-18 12:00:00,37.28,37.36,37.11,37.13,438477.0,28.1314,28.1918,28.0031,28.0182,438477.0
2015-11-18 12:30:00,37.13,37.22,37.11,37.2,320192.0,28.0182,28.0861,28.0031,28.0711,320192.0
2015-11-18 13:00:00,37.2,37.26,37.16,37.19,359589.0,28.0711,28.1163,28.0409,28.0635,359589.0
2015-11-18 13:30:00,37.2,37.21,37.01,37.07,517873.0,28.0711,28.0786,27.9277,27.973,517873.0
2015-11-18 14:00:00,37.08,37.3,37.03,37.14,417340.0,27.9805,28.1465,27.9428,28.0258,417340.0
2015-11-18 14:30:00,37.15,37.41,37.14,37.41,333164.0,28.0333,28.2295,28.0258,28.2295,333164.0
2015-11-18 15:00:00,37.41,37.45,37.26,37.28,518440.0,28.2295,28.2597,28.1163,28.1314,518440.0
2015-11-18 15:30:00,37.28,37.51,37.26,37.41,1246802.0,28.1314,28.305,28.1163,28.2295,1246802.0
2015-11-19 09:30:00,37.41,37.53,37.12,37.23,243585.0,28.2295,28.3201,28.0107,28.0937,243585.0
2015-11-19 10:00:00,37.23,37.33,37.15,37.23,169318.0,28.0937,28.1692,28.0333,28.0937,169318.0
2015-11-19 10:30:00,37.23,37.26,37.09,37.26,206642.0,28.0937,28.1163,27.9881,28.1163,206642.0
2015-11-19 11:00:00,37.26,37.27,37.09,37.12,151201.0,28.1163,28.1239,27.9881,28.0107,151201.0
2015-11-19 11:30:00,37.11,37.13,36.96,36.96,230161.0,28.0031,28.0182,27.89,27.89,230161.0
2015-11-19 12:00:00,36.96,36.99,36.8,36.83,294302.0,27.89,27.9126,27.7692,27.7919,294302.0
2015-11-19 12:30:00,36.84,36.85,36.65,36.72,591626.0,27.7994,27.8069,27.656,27.7088,591626.0
2015-11-19 13:00:00,36.73,36.81,36.5,36.5,478918.0,27.7164,27.7768,27.5428,27.5428,478918.0
2015-11-19 13:30:00,36.51,36.55,36.47,36.5,434393.0,27.5504,27.5806,27.5202,27.5428,434393.0
2015-11-19 14:00:00,36.51,36.61,36.28,36.61,602705.0,27.5504,27.6258,27.3768,27.6258,602705.0
2015-11-19 14:30:00,36.6,36.64,36.39,36.55,606426.0,27.6183,27.6485,27.4598,27.5806,606426.0
2015-11-19 15:00:00,36.55,36.61,36.49,36.56,418337.0,27.5806,27.6258,27.5353,27.5881,418337.0
2015-11-19 15:30:00,36.55,36.57,36.42,36.44,912653.0,27.5806,27.5957,27.4825,27.4976,912653.0
2015-11-20 09:30:00,36.53,36.6,36.27,36.49,668529.0,27.5655,27.6183,27.3693,27.5353,668529.0
2015-11-20 10:00:00,36.49,36.82,36.49,36.65,589681.0,27.5353,27.7843,27.5353,27.656,589681.0
2015-11-20 10:30:00,36.66,36.74,36.21,36.24,521979.0,27.6636,27.7239,27.324,27.3466,521979.0
2015-11-20 11:00:00,36.24,36.31,36.13,36.29,621010.0,27.3466,27.3995,27.2636,27.3844,621010.0
2015-11-20 11:30:00,36.29,36.29,36.02,36.02,319867.0,27.3844,27.3844,27.1806,27.1806,319867.0
2015-11-20 12:00:00,36.03,36.1,35.98,36.02,314336.0,27.1882,27.241,27.1504,27.1806,314336.0
2015-11-20 12:30:00,36.01,36.08,35.83,35.87,328372.0,27.1731,27.2259,27.0373,27.0674,328372.0
2015-11-20 13:00:00,35.88,35.9,35.72,35.75,370012.0,27.075,27.0901,26.9543,26.9769,370012.0
2015-11-20 13:30:00,35.76,35.77,35.61,35.61,501246.0,26.9844,26.992,26.8712,26.8712,501246.0
2015-11-20 14:00:00,35.62,35.79,35.6,35.71,640267.0,26.8788,27.0071,26.8637,26.9467,640267.0
2015-11-20 14:30:00,35.71,36.02,35.64,35.96,753616.0,26.9467,27.1806,26.8939,27.1354,753616.0
2015-11-20 15:00:00,35.95,36.08,35.94,36.06,651911.0,27.1278,27.2259,27.1203,27.2108,651911.0
2015-11-20 15:30:00,36.05,36.06,35.79,35.83,1541411.0,27.2033,27.2108,27.0071,27.0373,1541411.0
2015-11-23 09:30:00,35.81,36.31,35.75,36.1,388822.0,27.0222,27.3995,26.9769,27.241,388822.0
2015-11-23 10:00:00,36.1,36.36,36.02,36.35,311202.0,27.241,27.4372,27.1806,27.4296,311202.0
2015-11-23 10:30:00,36.36,36.4,36.2,36.36,412777.0,27.4372,27.4674,27.3165,27.4372,412777.0
2015-11-23 11:00:00,36.36,36.51,36.27,36.51,309587.0,27.4372,27.5504,27.3693,27.5504,309587.0
2015-11-23 11:30:00,36.5,36.76,36.49,36.75,403642.0,27.5428,27.739,27.5353,27.7315,403642.0
2015-11-23 12:00:00,36.75,36.84,36.74,36.82,488301.0,27.7315,27.7994,27.7239,27.7843,488301.0
2015-11-23 12:30:00,36.82,36.93,36.8,36.92,485969.0,27.7843,27.8673,27.7692,27.8598,485969.0
2015-11-23 13:00:00,36.93,36.99,36.84,36.99,370762.0,27.8673,27.9126,27.7994,27.9126,370762.0
2015-11-23 13:30:00,36.99,37.03,36.93,36.98,402859.0,27.9126,27.9428,27.8673,27.905,402859.0
2015-11-23 14:00:00,36.98,36.99,36.9,36.92,415560.0,27.905,27.9126,27.8447,27.8598,415560.0
2015-11-23 14:30:00,36.92,36.93,36.67,36.68,412798.0,27.8598,27.8673,27.6711,27.6787,412798.0
2015-11-23 15:00:00,36.68,36.74,36.61,36.73,435687.0,27.6787,27.7239,27.6258,27.7164,435687.0
2015-11-23 15:30:00,36.72,36.77,36.69,36.72,861927.0,27.7088,27.7466,27.6862,27.7088,861927.0
2015-11-24 09:30:00,36.47,36.59,36.0,36.07,558177.0,27.5202,27.6108,27.1655,27.2184,558177.0
2015-11-24 10:00:00,36.06,36.19,36.02,36.04,387184.0,27.2108,27.3089,27.1806,27.1957,387184.0
2015-11-24 10:30:00,36.04,36.04,35.9,35.92,303177.0,27.1957,27.1957,27.0901,27.1052,303177.0
2015-11-24 11:00:00,35.92,36.11,35.86,36.03,449136.0,27.1052,27.2485,27.0599,27.1882,449136.0
2015-11-24 11:30:00,36.03,36.12,36.02,36.07,241343.0,27.1882,27.2561,27.1806,27.2184,241343.0
2015-11-24 12:00:00,36.07,36.18,35.97,36.02,254422.0,27.2184,27.3014,27.1429,27.1806,254422.0
2015-11-24 12:30:00,36.02,36.06,35.81,35.85,351926.0,27.1806,27.2108,27.0222,27.0523,351926.0
2015-11-24 13:00:00,35.85,36.03,35.84,35.86,348857.0,27.0523,27.1882,27.0448,27.0599,348857.0
2015-11-24 13:30:00,35.87,35.9,35.71,35.72,444066.0,27.0674,27.0901,26.9467,26.9543,444066.0
2015-11-24 14:00:00,35.71,35.87,35.71,35.81,505827.0,26.9467,27.0674,26.9467,27.0222,505827.0
2015-11-24 14:30:00,35.8,36.07,35.8,36.06,348439.0,27.0146,27.2184,27.0146,27.2108,348439.0
2015-11-24 15:00:00,36.05,36.16,36.02,36.09,418590.0,27.2033,27.2863,27.1806,27.2335,418590.0
2015-11-24 15:30:00,36.09,36.13,35.99,36.06,1235639.0,27.2335,27.2636,27.158,27.2108,1235639.0
2015-11-25 09:30:00,36.01,36.45,35.98,36.44,417942.0,27.1731,27.5051,27.1504,27.4976,417942.0
2015-11-25 10:00:00,36.44,36.48,36.11,36.13,590313.0,27.4976,27.5277,27.2485,27.2636,590313.0
2015-11-25 10:30:00,36.12,36.15,36.04,36.09,342963.0,27.2561,27.2787,27.1957,27.2335,342963.0
2015-11-25 11:00:00,36.09,36.28,36.09,36.23,242684.0,27.2335,27.3768,27.2335,27.3391,242684.0
2015-11-25 11:30:00,36.24,36.39,36.22,36.39,202099.0,27.3466,27.4598,27.3316,27.4598,202099.0
2015-11-25 12:00:00,36.38,36.44,36.38,36.43,221753.0,27.4523,27.4976,27.4523,27.49,221753.0
2015-11-25 12:30:00,36.42,36.6,36.42,36.6,255098.0,27.4825,27.6183,27.4825,27.6183,255098.0
2015-11-25 13:00:00,36.59,36.67,36.59,36.63,245478.0,27.6108,27.6711,27.6108,27.6409,245478.0
2015-11-25 13:30:00,36.62,36.63,36.48,36.58,197936.0,27.6334,27.6409,27.5277,27.6032,197936.0
2015-11-25 14:00:00,36.58,36.75,36.57,36.6,371837.0,27.6032,27.7315,27.5957,27.6183,371837.0
2015-11-25 14:30:00,36.6,36.64,36.49,36.53,315816.0,27.6183,27.6485,27.5353,27.5655,315816.0
2015-11-25 15:00:00,36.53,36.59,36.48,36.58,232454.0,27.5655,27.6108,27.5277,27.6032,232454.0
2015-11-25 15:30:00,36.57,36.58,36.43,36.48,544250.0,27.5957,27.6032,27.49,27.5277,544250.0
2015-11-27 09:30:00,36.43,36.57,36.26,36.51,221929.0,27.49,27.5957,27.3617,27.5504,221929.0
2015-11-27 10:00:00,36.51,36.51,36.35,36.43,168708.0,27.5504,27.5504,27.4296,27.49,168708.0
2015-11-27 10:30:00,36.43,36.55,36.42,36.44,276858.0,27.49,27.5806,27.4825,27.4976,276858.0
2015-11-27 11:00:00,36.45,36.47,36.35,36.38,180523.0,27.5051,27.5202,27.4296,27.4523,180523.0
2015-11-27 11:30:00,36.37,36.49,36.37,36.43,154305.0,27.4447,27.5353,27.4447,27.49,154305.0
2015-11-27 12:00:00,36.43,36.53,36.42,36.48,135116.0,27.49,27.5655,27.4825,27.5277,135116.0
2015-11-27 12:30:00,36.47,36.51,36.45,36.48,328826.0,27.5202,27.5504,27.5051,27.5277,328826.0
2015-11-30 09:30:00,36.53,36.59,36.24,36.27,270011.0,27.5655,27.6108,27.3466,27.3693,270011.0
2015-11-30 10:00:00,36.27,36.3,36.14,36.27,359889.0,27.3693,27.3919,27.2712,27.3693,359889.0
2015-11-30 10:30:00,36.26,36.33,36.15,36.17,201464.0,27.3617,27.4146,27.2787,27.2938,201464.0
2015-11-30 11:00:00,36.17,36.33,36.14,36.22,197723.0,27.2938,27.4146,27.2712,27.3316,197723.0
2015-11-30 11:30:00,36.22,36.28,36.19,36.24,193665.0,27.3316,27.3768,27.3089,27.3466,193665.0
2015-11-30 12:00:00,36.25,36.31,36.22,36.31,194170.0,27.3542,27.3995,27.3316,27.3995,194170.0
2015-11-30 12:30:00,36.3,36.37,36.28,36.28,169212.0,27.3919,27.4447,27.3768,27.3768,169212.0
2015-11-30 13:00:00,36.28,36.3,36.13,36.22,340104.0,27.3768,27.3919,27.2636,27.3316,340104.0
2015-11-30 13:30:00,36.23,36.25,36.18,36.23,183574.0,27.3391,27.3542,27.3014,27.3391,183574.0
2015-11-30 14:00:00,36.24,36.27,36.15,36.17,400732.0,27.3466,27.3693,27.2787,27.2938,400732.0
2015-11-30 14:30:00,36.16,36.38,36.1,36.38,548862.0,27.2863,27.4523,27.241,27.4523,548862.0
2015-11-30 15:00:00,36.37,36.47,36.37,36.45,671297.0,27.4447,27.5202,27.4447,27.5051,671297.0
2015-11-30 15:30:00,36.45,36.62,36.44,36.52,1467292.0,27.5051,27.6334,27.4976,27.5579,1467292.0
2015-12-01 09:30:00,36.8,37.02,36.44,36.8,579212.0,27.7692,27.9352,27.4976,27.7692,579212.0
2015-12-01 10:00:00,36.81,36.83,36.54,36.65,406503.0,27.7768,27.7919,27.573,27.656,406503.0
2015-12-01 10:30:00,36.66,36.76,36.63,36.64,306232.0,27.6636,27.739,27.6409,27.6485,306232.0
2015-12-01 11:00:00,36.65,36.67,36.52,36.59,384569.0,27.656,27.6711,27.5579,27.6108,384569.0
2015-12-01 11:30:00,36.59,36.62,36.48,36.56,199465.0,27.6108,27.6334,27.5277,27.5881,199465.0
2015-12-01 12:00:00,36.55,36.66,36.5,36.66,284862.0,27.5806,27.6636,27.5428,27.6636,284862.0
2015-12-01 12:30:00,36.65,36.7,36.6,36.66,299956.0,27.656,27.6938,27.6183,27.6636,299956.0
2015-12-01 13:00:00,36.66,36.73,36.64,36.65,376773.0,27.6636,27.7164,27.6485,27.656,376773.0
2015-12-01 13:30:00,36.66,36.68,36.62,36.64,271708.0,27.6636,27.6787,27.6334,27.6485,271708.0
2015-12-01 14:00:00,36.64,36.68,36.6,36.61,249105.0,27.6485,27.6787,27.6183,27.6258,249105.0
2015-12-01 14:30:00,36.62,36.69,36.6,36.63,253102.0,27.6334,27.6862,27.6183,27.6409,253102.0
2015-12-01 15:00:00,36.64,36.73,36.63,36.73,326751.0,27.6485,27.7164,27.6409,27.7164,326751.0
2015-12-01 15:30:00,36.72,36.8,36.7,36.71,954634.0,27.7088,27.7692,27.6938,27.7013,954634.0
2015-12-02 09:30:00,36.6,36.87,36.55,36.7,1240836.0,27.6183,27.822,27.5806,27.6938,1240836.0
2015-12-02 10:00:00,36.69,36.81,36.62,36.74,226485.0,27.6862,27.7768,27.6334,27.7239,226485.0
2015-12-02 10:30:00,36.73,36.73,36.58,36.63,343412.0,27.7164,27.7164,27.6032,27.6409,343412.0
2015-12-02 11:00:00,36.63,36.72,36.53,36.65,410658.0,27.6409,27.7088,27.5655,27.656,410658.0
2015-12-02 11:30:00,36.65,36.66,36.57,36.62,195951.0,27.656,27.6636,27.5957,27.6334,195951.0
2015-12-02 12:00:00,36.62,36.67,36.59,36.65,194702.0,27.6334,27.6711,27.6108,27.656,194702.0
2015-12-02 12:30:00,36.64,36.71,36.61,36.61,309262.0,27.6485,27.7013,27.6258,27.6258,309262.0
2015-12-02 13:00:00,36.61,36.69,36.57,36.68,184099.0,27.6258,27.6862,27.5957,27.6787,184099.0
2015-12-02 13:30:00,36.68,36.69,36.59,36.66,205606.0,27.6787,27.6862,27.6108,27.6636,205606.0
2015-12-02 14:00:00,36.66,36.7,36.6,36.63,241902.0,27.6636,27.6938,27.6183,27.6409,241902.0
2015-12-02 14:30:00,36.63,36.71,36.47,36.48,325736.0,27.6409,27.7013,27.5202,27.5277,325736.0
2015-12-02 15:00:00,36.48,36.65,36.47,36.61,537736.0,27.5277,27.656,27.5202,27.6258,537736.0
2015-12-02 15:30:00,36.61,36.65,36.45,36.52,907815.0,27.6258,27.656,27.5051,27.5579,907815.0
2015-12-03 09:30:00,36.48,36.74,36.32,36.34,331251.0,27.5277,27.7239,27.407,27.4221,331251.0
2015-12-03 10:00:00,36.33,36.42,36.01,36.03,366351.0,27.4146,27.4825,27.1731,27.1882,366351.0
2015-12-03 10:30:00,36.03,36.06,35.9,35.93,355302.0,27.1882,27.2108,27.0901,27.1127,355302.0
2015-12-03 11:00:00,35.94,36.11,35.87,36.07,432941.0,27.1203,27.2485,27.0674,27.2184,432941.0
2015-12-03 11:30:00,36.06,36.07,35.83,35.87,289969.0,27.2108,27.2184,27.0373,27.0674,289969.0
2015-12-03 12:00:00,35.87,35.93,35.71,35.73,263323.0,27.0674,27.1127,26.9467,26.9618,263323.0
2015-12-03 12:30:00,35.73,35.9,35.68,35.85,324752.0,26.9618,27.0901,26.9241,27.0523,324752.0
2015-12-03 13:00:00,35.84,35.91,35.75,35.85,313253.0,27.0448,27.0976,26.9769,27.0523,313253.0
2015-12-03 13:30:00,35.84,35.86,35.64,35.66,310769.0,27.0448,27.0599,26.8939,26.909,310769.0
2015-12-03 14:00:00,35.67,35.7,35.55,35.55,476734.0,26.9165,26.9392,26.826,26.826,476734.0
2015-12-03 14:30:00,35.55,35.59,35.41,35.58,785117.0,26.826,26.8562,26.7203,26.8486,785117.0
2015-12-03 15:00:00,35.57,35.6,35.46,35.56,825277.0,26.8411,26.8637,26.7581,26.8335,825277.0
2015-12-03 15:30:00,35.56,35.62,35.49,35.61,2751498.0,26.8335,26.8788,26.7807,26.8712,2751498.0
2015-12-04 09:30:00,35.67,36.07,35.6,35.9,360549.0,26.9165,27.2184,26.8637,27.0901,360549.0
2015-12-04 10:00:00,35.9,36.01,35.88,35.96,496651.0,27.0901,27.1731,27.075,27.1354,496651.0
2015-12-04 10:30:00,35.97,36.07,35.93,35.94,321176.0,27.1429,27.2184,27.1127,27.1203,321176.0
2015-12-04 11:00:00,35.94,35.95,35.83,35.83,208735.0,27.1203,27.1278,27.0373,27.0373,208735.0
2015-12-04 11:30:00,35.82,35.94,35.8,35.88,126414.0,27.0297,27.1203,27.0146,27.075,126414.0
2015-12-04 12:00:00,35.89,35.93,35.78,35.87,147634.0,27.0825,27.1127,26.9995,27.0674,147634.0
2015-12-04 12:30:00,35.86,35.98,35.86,35.87,337695.0,27.0599,27.1504,27.0599,27.0674,337695.0
2015-12-04 13:00:00,35.88,36.14,35.87,36.09,159099.0,27.075,27.2712,27.0674,27.2335,159099.0
2015-12-04 13:30:00,36.09,36.09,35.96,36.0,208676.0,27.2335,27.2335,27.1354,27.1655,208676.0
2015-12-04 14:00:00,35.99,36.03,35.87,35.91,234927.0,27.158,27.1882,27.0674,27.0976,234927.0
2015-12-04 14:30:00,35.9,36.1,35.9,36.05,401670.0,27.0901,27.241,27.0901,27.2033,401670.0
2015-12-04 15:00:00,36.06,36.1,36.01,36.04,285283.0,27.2108,27.241,27.1731,27.1957,285283.0
2015-12-04 15:30:00,36.03,36.06,35.95,35.97,963128.0,27.1882,27.2108,27.1278,27.1429,963128.0
2015-12-07 09:30:00,35.97,36.02,35.47,35.78,317359.0,27.1429,27.1806,26.7656,26.9995,317359.0
2015-12-07 10:00:00,35.77,35.82,35.7,35.73,154872.0,26.992,27.0297,26.9392,26.9618,154872.0
2015-12-07 10:30:00,35.73,35.74,35.56,35.62,225418.0,26.9618,26.9693,26.8335,26.8788,225418.0
2015-12-07 11:00:00,35.61,35.66,35.48,35.49,165666.0,26.8712,26.909,26.7731,26.7807,165666.0
2015-12-07 11:30:00,35.5,35.61,35.5,35.56,122925.0,26.7882,26.8712,26.7882,26.8335,122925.0
2015-12-07 12:00:00,35.56,35.56,35.42,35.46,241138.0,26.8335,26.8335,26.7279,26.7581,241138.0
2015-12-07 12:30:00,35.45,35.48,35.38,35.44,174807.0,26.7505,26.7731,26.6977,26.743,174807.0
2015-12-07 13:00:00,35.44,35.47,35.37,35.42,408661.0,26.743,26.7656,26.6901,26.7279,408661.0
2015-12-07 13:30:00,35.42,35.43,35.21,35.36,270371.0,26.7279,26.7354,26.5694,26.6826,270371.0
2015-12-07 14:00:00,35.35,35.42,35.29,35.3,264717.0,26.675,26.7279,26.6298,26.6373,264717.0
2015-12-07 14:30:00,35.3,35.37,35.26,35.35,241522.0,26.6373,26.6901,26.6071,26.675,241522.0
2015-12-07 15:00:00,35.34,35.42,35.3,35.4,256805.0,26.6675,26.7279,26.6373,26.7128,256805.0
2015-12-07 15:30:00,35.4,35.46,35.35,35.42,804336.0,26.7128,26.7581,26.675,26.7279,804336.0
2015-12-08 09:30:00,35.16,35.34,34.88,35.03,327933.0,26.5317,26.6675,26.3204,26.4336,327933.0
2015-12-08 10:00:00,35.04,35.33,35.03,35.17,244260.0,26.4411,26.66,26.4336,26.5392,244260.0
2015-12-08 10:30:00,35.18,35.5,35.14,35.5,302138.0,26.5468,26.7882,26.5166,26.7882,302138.0
2015-12-08 11:00:00,35.49,35.61,35.42,35.43,196998.0,26.7807,26.8712,26.7279,26.7354,196998.0
2015-12-08 11:30:00,35.42,35.5,35.34,35.46,154427.0,26.7279,26.7882,26.6675,26.7581,154427.0
2015-12-08 12:00:00,35.46,35.47,35.33,35.39,106812.0,26.7581,26.7656,26.66,26.7052,106812.0
2015-12-08 12:30:00,35.38,35.38,35.2,35.25,140332.0,26.6977,26.6977,26.5619,26.5996,140332.0
2015-12-08 13:00:00,35.25,35.27,35.0,35.08,401897.0,26.5996,26.6147,26.4109,26.4713,401897.0
2015-12-08 13:30:00,35.08,35.17,35.02,35.15,198056.0,26.4713,26.5392,26.426,26.5241,198056.0
2015-12-08 14:00:00,35.15,35.27,35.08,35.09,219763.0,26.5241,26.6147,26.4713,26.4789,219763.0
2015-12-08 14:30:00,35.09,35.25,35.08,35.2,395614.0,26.4789,26.5996,26.4713,26.5619,395614.0
2015-12-08 15:00:00,35.19,35.25,35.15,35.21,298677.0,26.5543,26.5996,26.5241,26.5694,298677.0
2015-12-08 15:30:00,35.22,35.29,35.17,35.26,702425.0,26.577,26.6298,26.5392,26.6071,702425.0
2015-12-09 09:30:00,35.01,35.72,35.0,35.71,412917.0,26.4185,26.9543,26.4109,26.9467,412917.0
2015-12-09 10:00:00,35.71,35.89,35.65,35.78,310732.0,26.9467,27.0825,26.9014,26.9995,310732.0
2015-12-09 10:30:00,35.79,36.02,35.79,35.9,321110.0,27.0071,27.1806,27.0071,27.0901,321110.0
2015-12-09 11:00:00,35.91,35.92,35.83,35.85,231443.0,27.0976,27.1052,27.0373,27.0523,231443.0
2015-12-09 11:30:00,35.86,35.89,35.66,35.76,359567.0,27.0599,27.0825,26.909,26.9844,359567.0
2015-12-09 12:00:00,35.75,35.78,35.57,35.67,370526.0,26.9769,26.9995,26.8411,26.9165,370526.0
2015-12-09 12:30:00,35.66,35.68,35.32,35.34,193513.0,26.909,26.9241,26.6524,26.6675,193513.0
2015-12-09 13:00:00,35.35,35.53,35.33,35.46,169474.0,26.675,26.8109,26.66,26.7581,169474.0
2015-12-09 13:30:00,35.46,35.49,35.33,35.43,190409.0,26.7581,26.7807,26.66,26.7354,190409.0
2015-12-09 14:00:00,35.43,35.45,35.24,35.29,221414.0,26.7354,26.7505,26.592,26.6298,221414.0
2015-12-09 14:30:00,35.29,35.47,35.28,35.28,314207.0,26.6298,26.7656,26.6222,26.6222,314207.0
2015-12-09 15:00:00,35.28,35.43,35.26,35.41,331327.0,26.6222,26.7354,26.6071,26.7203,331327.0
2015-12-09 15:30:00,35.42,35.55,35.36,35.42,700129.0,26.7279,26.826,26.6826,26.7279,700129.0
2015-12-10 09:30:00,35.41,35.69,35.25,35.31,522814.0,26.7203,26.9316,26.5996,26.6449,522814.0
2015-12-10 10:00:00,35.31,35.44,35.2,35.41,403294.0,26.6449,26.743,26.5619,26.7203,403294.0
2015-12-10 10:30:00,35.41,35.58,35.34,35.47,230251.0,26.7203,26.8486,26.6675,26.7656,230251.0
2015-12-10 11:00:00,35.47,35.49,35.35,35.4,350514.0,26.7656,26.7807,26.675,26.7128,350514.0
2015-12-10 11:30:00,35.39,35.43,35.28,35.33,176980.0,26.7052,26.7354,26.6222,26.66,176980.0
2015-12-10 12:00:00,35.33,35.36,35.15,35.18,200733.0,26.66,26.6826,26.5241,26.5468,200733.0
2015-12-10 12:30:00,35.18,35.3,35.15,35.27,214306.0,26.5468,26.6373,26.5241,26.6147,214306.0
2015-12-10 13:00:00,35.28,35.3,35.2,35.21,187112.0,26.6222,26.6373,26.5619,26.5694,187112.0
2015-12-10 13:30:00,35.22,35.36,35.21,35.34,190231.0,26.577,26.6826,26.5694,26.6675,190231.0
2015-12-10 14:00:00,35.34,35.45,35.3,35.43,227087.0,26.6675,26.7505,26.6373,26.7354,227087.0
2015-12-10 14:30:00,35.44,35.5,35.32,35.33,248791.0,26.743,26.7882,26.6524,26.66,248791.0
2015-12-10 15:00:00,35.34,35.38,35.18,35.25,292966.0,26.6675,26.6977,26.5468,26.5996,292966.0
2015-12-10 15:30:00,35.24,35.24,35.04,35.1,1181505.0,26.592,26.592,26.4411,26.4864,1181505.0
2015-12-11 09:30:00,34.6,34.65,34.18,34.32,592482.0,26.1091,26.1468,25.7922,25.8978,592482.0
2015-12-11 10:00:00,34.32,34.56,34.25,34.53,194009.0,25.8978,26.0789,25.845,26.0563,194009.0
2015-12-11 10:30:00,34.54,34.62,34.45,34.51,395220.0,26.0638,26.1242,25.9959,26.0412,395220.0
2015-12-11 11:00:00,34.5,34.58,34.37,34.4,251847.0,26.0336,26.094,25.9355,25.9582,251847.0
2015-12-11 11:30:00,34.39,34.52,34.31,34.35,195863.0,25.9506,26.0487,25.8903,25.9205,195863.0
2015-12-11 12:00:00,34.35,34.36,34.15,34.23,264710.0,25.9205,25.928,25.7695,25.8299,264710.0
2015-12-11 12:30:00,34.23,34.26,34.15,34.25,206296.0,25.8299,25.8525,25.7695,25.845,206296.0
2015-12-11 13:00:00,34.24,34.26,34.14,34.16,180698.0,25.8374,25.8525,25.762,25.7771,180698.0
2015-12-11 13:30:00,34.15,34.25,34.14,34.2,218281.0,25.7695,25.845,25.762,25.8073,218281.0
2015-12-11 14:00:00,34.2,34.33,34.17,34.32,332267.0,25.8073,25.9054,25.7846,25.8978,332267.0
2015-12-11 14:30:00,34.32,34.4,34.27,34.29,319229.0,25.8978,25.9582,25.8601,25.8752,319229.0
2015-12-11 15:00:00,34.3,34.31,34.11,34.22,289485.0,25.8827,25.8903,25.7393,25.8224,289485.0
2015-12-11 15:30:00,34.21,34.27,34.14,34.21,682383.0,25.8148,25.8601,25.762,25.8148,682383.0
2015-12-14 09:30:00,34.19,34.51,33.97,33.99,354052.0,25.7997,26.0412,25.6337,25.6488,354052.0
2015-12-14 10:00:00,33.99,34.22,33.84,33.95,571111.0,25.6488,25.8224,25.5356,25.6186,571111.0
2015-12-14 10:30:00,33.94,34.22,33.92,34.13,357405.0,25.6111,25.8224,25.596,25.7544,357405.0
2015-12-14 11:00:00,34.13,34.14,33.86,33.92,224133.0,25.7544,25.762,25.5507,25.596,224133.0
2015-12-14 11:30:00,33.92,34.09,33.88,34.08,205971.0,25.596,25.7243,25.5658,25.7167,205971.0
2015-12-14 12:00:00,34.08,34.26,34.0,34.25,190103.0,25.7167,25.8525,25.6563,25.845,190103.0
2015-12-14 12:30:00,34.25,34.32,34.03,34.31,220569.0,25.845,25.8978,25.679,25.8903,220569.0
2015-12-14 13:00:00,34.3,34.34,34.08,34.09,181034.0,25.8827,25.9129,25.7167,25.7243,181034.0
2015-12-14 13:30:00,34.09,34.12,33.96,34.09,202426.0,25.7243,25.7469,25.6262,25.7243,202426.0
2015-12-14 14:00:00,34.09,34.15,34.02,34.08,290342.0,25.7243,25.7695,25.6714,25.7167,290342.0
2015-12-14 14:30:00,34.08,34.17,34.01,34.13,285223.0,25.7167,25.7846,25.6639,25.7544,285223.0
2015-12-14 15:00:00,34.13,34.13,33.97,34.02,255135.0,25.7544,25.7544,25.6337,25.6714,255135.0
2015-12-14 15:30:00,34.02,34.21,34.01,34.19,667555.0,25.6714,25.8148,25.6639,25.7997,667555.0
2015-12-15 09:30:00,34.44,34.74,34.4,34.72,235013.0,25.9884,26.2147,25.9582,26.1997,235013.0
2015-12-15 10:00:00,34.73,34.75,34.51,34.6,189060.0,26.2072,26.2223,26.0412,26.1091,189060.0
2015-12-15 10:30:00,34.59,34.71,34.58,34.7,252670.0,26.1016,26.1921,26.094,26.1846,252670.0
2015-12-15 11:00:00,34.69,34.82,34.64,34.75,208151.0,26.177,26.2751,26.1393,26.2223,208151.0
2015-12-15 11:30:00,34.76,34.79,34.58,34.65,172165.0,26.2298,26.2525,26.094,26.1468,172165.0
2015-12-15 12:00:00,34.65,34.79,34.55,34.58,221433.0,26.1468,26.2525,26.0714,26.094,221433.0
2015-12-15 12:30:00,34.57,34.81,34.55,34.78,218826.0,26.0865,26.2676,26.0714,26.2449,218826.0
2015-12-15 13:00:00,34.78,34.81,34.62,34.68,247869.0,26.2449,26.2676,26.1242,26.1695,247869.0
2015-12-15 13:30:00,34.68,34.9,34.65,34.85,254881.0,26.1695,26.3355,26.1468,26.2978,254881.0
2015-12-15 14:00:00,34.85,35.02,34.81,34.97,288691.0,26.2978,26.426,26.2676,26.3883,288691.0
2015-12-15 14:30:00,34.97,35.1,34.92,35.07,356633.0,26.3883,26.4864,26.3506,26.4638,356633.0
2015-12-15 15:00:00,35.07,35.08,34.94,34.95,368278.0,26.4638,26.4713,26.3657,26.3732,368278.0
2015-12-15 15:30:00,34.94,35.0,34.84,34.87,902800.0,26.3657,26.4109,26.2902,26.3128,902800.0
2015-12-16 09:30:00,34.92,35.12,34.54,34.96,379302.0,26.3506,26.5015,26.0638,26.3808,379302.0
2015-12-16 10:00:00,34.95,34.98,34.89,34.95,382820.0,26.3732,26.3958,26.3279,26.3732,382820.0
2015-12-16 10:30:00,34.94,34.99,34.83,34.97,235973.0,26.3657,26.4034,26.2827,26.3883,235973.0
2015-12-16 11:00:00,34.95,35.04,34.72,34.75,559776.0,26.3732,26.4411,26.1997,26.2223,559776.0
2015-12-16 11:30:00,34.75,34.94,34.74,34.92,151454.0,26.2223,26.3657,26.2147,26.3506,151454.0
2015-12-16 12:00:00,34.93,35.04,34.92,35.01,129257.0,26.3581,26.4411,26.3506,26.4185,129257.0
2015-12-16 12:30:00,35.01,35.04,34.91,34.94,125650.0,26.4185,26.4411,26.343,26.3657,125650.0
2015-12-16 13:00:00,34.94,35.11,34.92,35.1,179585.0,26.3657,26.4939,26.3506,26.4864,179585.0
2015-12-16 13:30:00,35.1,35.3,35.03,35.13,364827.0,26.4864,26.6373,26.4336,26.509,364827.0
2015-12-16 14:00:00,35.12,35.27,34.81,35.03,279995.0,26.5015,26.6147,26.2676,26.4336,279995.0
2015-12-16 14:30:00,35.01,35.32,34.94,35.3,300507.0,26.4185,26.6524,26.3657,26.6373,300507.0
2015-12-16 15:00:00,35.3,35.36,35.22,35.35,337876.0,26.6373,26.6826,26.577,26.675,337876.0
2015-12-16 15:30:00,35.35,35.46,35.31,35.39,814984.0,26.675,26.7581,26.6449,26.7052,814984.0
2015-12-17 09:30:00,35.33,35.45,34.89,35.04,357082.0,26.66,26.7505,26.3279,26.4411,357082.0
2015-12-17 10:00:00,35.04,35.05,34.83,34.91,307155.0,26.4411,26.4487,26.2827,26.343,307155.0
2015-12-17 10:30:00,34.91,34.92,34.7,34.74,179669.0,26.343,26.3506,26.1846,26.2147,179669.0
2015-12-17 11:00:00,34.74,34.76,34.54,34.65,257772.0,26.2147,26.2298,26.0638,26.1468,257772.0
2015-12-17 11:30:00,34.65,34.72,34.58,34.66,260983.0,26.1468,26.1997,26.094,26.1544,260983.0
2015-12-17 12:00:00,34.65,34.72,34.54,34.68,378729.0,26.1468,26.1997,26.0638,26.1695,378729.0
2015-12-17 12:30:00,34.69,34.74,34.54,34.65,187190.0,26.177,26.2147,26.0638,26.1468,187190.0
2015-12-17 13:00:00,34.65,34.77,34.62,34.69,268384.0,26.1468,26.2374,26.1242,26.177,268384.0
2015-12-17 13:30:00,34.69,34.83,34.68,34.7,285102.0,26.177,26.2827,26.1695,26.1846,285102.0
2015-12-17 14:00:00,34.7,34.73,34.55,34.57,289565.0,26.1846,26.2072,26.0714,26.0865,289565.0
2015-12-17 14:30:00,34.58,34.59,34.44,34.48,279479.0,26.094,26.1016,25.9884,26.0185,279479.0
2015-12-17 15:00:00,34.48,34.52,34.41,34.47,350676.0,26.0185,26.0487,25.9657,26.011,350676.0
2015-12-17 15:30:00,34.46,34.53,34.27,34.29,809863.0,26.0035,26.0563,25.8601,25.8752,809863.0
2015-12-18 09:30:00,34.12,34.61,33.94,34.54,1006217.0,25.7469,26.1166,25.6111,26.0638,1006217.0
2015-12-18 10:00:00,34.55,34.87,34.52,34.72,368541.0,26.0714,26.3128,26.0487,26.1997,368541.0
2015-12-18 10:30:00,34.72,34.8,34.58,34.74,232589.0,26.1997,26.26,26.094,26.2147,232589.0
2015-12-18 11:00:00,34.75,34.9,34.63,34.64,384923.0,26.2223,26.3355,26.1317,26.1393,384923.0
2015-12-18 11:30:00,34.64,34.71,34.44,34.47,300650.0,26.1393,26.1921,25.9884,26.011,300650.0
2015-12-18 12:00:00,34.47,34.51,34.28,34.33,350780.0,26.011,26.0412,25.8676,25.9054,350780.0
2015-12-18 12:30:00,34.33,34.55,34.29,34.51,247723.0,25.9054,26.0714,25.8752,26.0412,247723.0
2015-12-18 13:00:00,34.51,34.56,34.42,34.55,418561.0,26.0412,26.0789,25.9733,26.0714,418561.0
2015-12-18 13:30:00,34.55,34.69,34.51,34.66,510768.0,26.0714,26.177,26.0412,26.1544,510768.0
2015-12-18 14:00:00,34.65,34.88,34.63,34.88,638147.0,26.1468,26.3204,26.1317,26.3204,638147.0
2015-12-18 14:30:00,34.87,34.91,34.75,34.9,463493.0,26.3128,26.343,26.2223,26.3355,463493.0
2015-12-18 15:00:00,34.89,34.93,34.67,34.76,437311.0,26.3279,26.3581,26.1619,26.2298,437311.0
2015-12-18 15:30:00,34.76,35.13,34.76,34.98,2684584.0,26.2298,26.509,26.2298,26.3958,2684584.0
2015-12-21 09:30:00,35.23,35.51,35.12,35.48,410014.0,26.5845,26.7958,26.5015,26.7731,410014.0
2015-12-21 10:00:00,35.48,35.74,35.48,35.54,462108.0,26.7731,26.9693,26.7731,26.8184,462108.0
2015-12-21 10:30:00,35.54,35.65,35.36,35.46,301109.0,26.8184,26.9014,26.6826,26.7581,301109.0
2015-12-21 11:00:00,35.46,35.46,35.33,35.43,222987.0,26.7581,26.7581,26.66,26.7354,222987.0
2015-12-21 11:30:00,35.43,35.43,35.21,35.32,163541.0,26.7354,26.7354,26.5694,26.6524,163541.0
2015-12-21 12:00:00,35.32,35.43,35.28,35.4,198458.0,26.6524,26.7354,26.6222,26.7128,198458.0
2015-12-21 12:30:00,35.4,35.45,35.34,35.42,150513.0,26.7128,26.7505,26.6675,26.7279,150513.0
2015-12-21 13:00:00,35.41,35.43,35.34,35.37,155613.0,26.7203,26.7354,26.6675,26.6901,155613.0
2015-12-21 13:30:00,35.37,35.46,35.33,35.44,209810.0,26.6901,26.7581,26.66,26.743,209810.0
2015-12-21 14:00:00,35.44,35.45,35.28,35.3,293483.0,26.743,26.7505,26.6222,26.6373,293483.0
2015-12-21 14:30:00,35.3,35.3,35.17,35.2,214366.0,26.6373,26.6373,26.5392,26.5619,214366.0
2015-12-21 15:00:00,35.19,35.24,35.05,35.06,238100.0,26.5543,26.592,26.4487,26.4562,238100.0
2015-12-21 15:30:00,35.07,35.32,35.06,35.32,662692.0,26.4638,26.6524,26.4562,26.6524,662692.0
2015-12-22 09:30:00,35.47,35.77,35.42,35.53,555034.0,26.7656,26.992,26.7279,26.8109,555034.0
2015-12-22 10:00:00,35.53,35.69,35.5,35.64,206461.0,26.8109,26.9316,26.7882,26.8939,206461.0
2015-12-22 10:30:00,35.63,35.85,35.59,35.84,229424.0,26.8863,27.0523,26.8562,27.0448,229424.0
2015-12-22 11:00:00,35.85,36.06,35.83,36.0,296238.0,27.0523,27.2108,27.0373,27.1655,296238.0
2015-12-22 11:30:00,36.0,36.26,35.99,36.21,315977.0,27.1655,27.3617,27.158,27.324,315977.0
2015-12-22 12:00:00,36.21,36.23,36.08,36.13,195697.0,27.324,27.3391,27.2259,27.2636,195697.0
2015-12-22 12:30:00,36.12,36.36,36.11,36.34,230854.0,27.2561,27.4372,27.2485,27.4221,230854.0
2015-12-22 13:00:00,36.34,36.53,36.32,36.49,245192.0,27.4221,27.5655,27.407,27.5353,245192.0
2015-12-22 13:30:00,36.48,36.54,36.38,36.4,216997.0,27.5277,27.573,27.4523,27.4674,216997.0
2015-12-22 14:00:00,36.41,36.52,36.4,36.5,216321.0,27.4749,27.5579,27.4674,27.5428,216321.0
2015-12-22 14:30:00,36.49,36.5,36.37,36.42,282681.0,27.5353,27.5428,27.4447,27.4825,282681.0
2015-12-22 15:00:00,36.43,36.59,36.41,36.58,364997.0,27.49,27.6108,27.4749,27.6032,364997.0
2015-12-22 15:30:00,36.58,36.58,36.34,36.42,1081291.0,27.6032,27.6032,27.4221,27.4825,1081291.0
2015-12-23 09:30:00,36.65,37.17,36.59,36.99,507688.0,27.656,28.0484,27.6108,27.9126,507688.0
2015-12-23 10:00:00,36.99,37.08,36.86,36.9,258135.0,27.9126,27.9805,27.8145,27.8447,258135.0
2015-12-23 10:30:00,36.9,37.14,36.9,37.12,215658.0,27.8447,28.0258,27.8447,28.0107,215658.0
2015-12-23 11:00:00,37.11,37.11,36.91,36.96,360564.0,28.0031,28.0031,27.8522,27.89,360564.0
2015-12-23 11:30:00,36.96,37.03,36.81,36.83,258824.0,27.89,27.9428,27.7768,27.7919,258824.0
2015-12-23 12:00:00,36.82,36.89,36.74,36.8,175142.0,27.7843,27.8371,27.7239,27.7692,175142.0
2015-12-23 12:30:00,36.8,36.82,36.59,36.63,247474.0,27.7692,27.7843,27.6108,27.6409,247474.0
2015-12-23 13:00:00,36.62,36.67,36.42,36.48,262168.0,27.6334,27.6711,27.4825,27.5277,262168.0
2015-12-23 13:30:00,36.48,36.58,36.34,36.38,317105.0,27.5277,27.6032,27.4221,27.4523,317105.0
2015-12-23 14:00:00,36.38,36.62,36.37,36.59,313307.0,27.4523,27.6334,27.4447,27.6108,313307.0
2015-12-23 14:30:00,36.59,36.68,36.53,36.59,219036.0,27.6108,27.6787,27.5655,27.6108,219036.0
2015-12-23 15:00:00,36.58,36.68,36.57,36.63,228225.0,27.6032,27.6787,27.5957,27.6409,228225.0
2015-12-23 15:30:00,36.64,36.71,36.52,36.68,536068.0,27.6485,27.7013,27.5579,27.6787,536068.0
2015-12-24 09:30:00,36.68,36.72,36.48,36.51,156091.0,27.6787,27.7088,27.5277,27.5504,156091.0
2015-12-24 10:00:00,36.47,36.72,36.47,36.67,147474.0,27.5202,27.7088,27.5202,27.6711,147474.0
2015-12-24 10:30:00,36.66,36.68,36.54,36.6,94878.0,27.6636,27.6787,27.573,27.6183,94878.0
2015-12-24 11:00:00,36.6,36.7,36.59,36.67,93044.0,27.6183,27.6938,27.6108,27.6711,93044.0
2015-12-24 11:30:00,36.67,36.77,36.67,36.75,97519.0,27.6711,27.7466,27.6711,27.7315,97519.0
2015-12-24 12:00:00,36.74,36.85,36.66,36.82,193792.0,27.7239,27.8069,27.6636,27.7843,193792.0
2015-12-24 12:30:00,36.82,36.88,36.63,36.64,234715.0,27.7843,27.8296,27.6409,27.6485,234715.0
2015-12-28 09:30:00,36.66,36.73,36.3,36.33,231880.0,27.6636,27.7164,27.3919,27.4146,231880.0
2015-12-28 10:00:00,36.31,36.32,36.24,36.27,105951.0,27.3995,27.407,27.3466,27.3693,105951.0
2015-12-28 10:30:00,36.26,36.28,36.09,36.18,129542.0,27.3617,27.3768,27.2335,27.3014,129542.0
2015-12-28 11:00:00,36.17,36.34,36.15,36.25,126901.0,27.2938,27.4221,27.2787,27.3542,126901.0
2015-12-28 11:30:00,36.26,36.37,36.24,36.29,83164.0,27.3617,27.4447,27.3466,27.3844,83164.0
2015-12-28 12:00:00,36.29,36.5,36.28,36.49,120472.0,27.3844,27.5428,27.3768,27.5353,120472.0
2015-12-28 12:30:00,36.49,36.58,36.48,36.5,138202.0,27.5353,27.6032,27.5277,27.5428,138202.0
2015-12-28 13:00:00,36.5,36.6,36.49,36.53,95163.0,27.5428,27.6183,27.5353,27.5655,95163.0
2015-12-28 13:30:00,36.53,36.61,36.51,36.56,107872.0,27.5655,27.6258,27.5504,27.5881,107872.0
2015-12-28 14:00:00,36.56,36.6,36.46,36.47,132839.0,27.5881,27.6183,27.5127,27.5202,132839.0
2015-12-28 14:30:00,36.47,36.49,36.35,36.35,123315.0,27.5202,27.5353,27.4296,27.4296,123315.0
2015-12-28 15:00:00,36.36,36.44,36.33,36.42,140740.0,27.4372,27.4976,27.4146,27.4825,140740.0
2015-12-28 15:30:00,36.42,36.5,36.41,36.5,362281.0,27.4825,27.5428,27.4749,27.5428,362281.0
2015-12-29 09:30:00,36.59,36.89,36.57,36.87,167739.0,27.6108,27.8371,27.5957,27.822,167739.0
2015-12-29 10:00:00,36.87,36.89,36.66,36.79,121288.0,27.822,27.8371,27.6636,27.7617,121288.0
2015-12-29 10:30:00,36.8,36.83,36.64,36.68,97318.0,27.7692,27.7919,27.6485,27.6787,97318.0
2015-12-29 11:00:00,36.68,36.89,36.67,36.88,158717.0,27.6787,27.8371,27.6711,27.8296,158717.0
2015-12-29 11:30:00,36.87,36.9,36.77,36.87,134765.0,27.822,27.8447,27.7466,27.822,134765.0
2015-12-29 12:00:00,36.87,36.97,36.83,36.95,106140.0,27.822,27.8975,27.7919,27.8824,106140.0
2015-12-29 12:30:00,36.94,37.02,36.91,37.01,163402.0,27.8749,27.9352,27.8522,27.9277,163402.0
2015-12-29 13:00:00,37.01,37.06,36.95,37.04,118170.0,27.9277,27.9654,27.8824,27.9503,118170.0
2015-12-29 13:30:00,37.05,37.14,37.02,37.12,132273.0,27.9579,28.0258,27.9352,28.0107,132273.0
2015-12-29 14:00:00,37.11,37.15,37.06,37.14,143838.0,28.0031,28.0333,27.9654,28.0258,143838.0
2015-12-29 14:30:00,37.13,37.14,37.01,37.05,209036.0,28.0182,28.0258,27.9277,27.9579,209036.0
2015-12-29 15:00:00,37.06,37.1,37.04,37.1,175006.0,27.9654,27.9956,27.9503,27.9956,175006.0
2015-12-29 15:30:00,37.08,37.12,37.02,37.09,448607.0,27.9805,28.0107,27.9352,27.9881,448607.0
2015-12-30 09:30:00,37.0,37.05,36.77,36.98,206574.0,27.9201,27.9579,27.7466,27.905,206574.0
2015-12-30 10:00:00,36.99,37.06,36.87,36.89,137905.0,27.9126,27.9654,27.822,27.8371,137905.0
2015-12-30 10:30:00,36.88,37.15,36.88,37.11,172375.0,27.8296,28.0333,27.8296,28.0031,172375.0
2015-12-30 11:00:00,37.11,37.15,37.07,37.15,116255.0,28.0031,28.0333,27.973,28.0333,116255.0
2015-12-30 11:30:00,37.15,37.17,37.06,37.13,111626.0,28.0333,28.0484,27.9654,28.0182,111626.0
2015-12-30 12:00:00,37.12,37.14,36.99,37.04,120599.0,28.0107,28.0258,27.9126,27.9503,120599.0
2015-12-30 12:30:00,37.04,37.12,36.97,36.97,114172.0,27.9503,28.0107,27.8975,27.8975,114172.0
2015-12-30 13:00:00,36.97,37.01,36.92,36.97,107496.0,27.8975,27.9277,27.8598,27.8975,107496.0
2015-12-30 13:30:00,36.97,37.0,36.93,36.97,121924.0,27.8975,27.9201,27.8673,27.8975,121924.0
2015-12-30 14:00:00,36.96,37.0,36.93,36.98,119159.0,27.89,27.9201,27.8673,27.905,119159.0
2015-12-30 14:30:00,36.98,37.02,36.96,36.98,119771.0,27.905,27.9352,27.89,27.905,119771.0
2015-12-30 15:00:00,36.98,36.98,36.9,36.91,128622.0,27.905,27.905,27.8447,27.8522,128622.0
2015-12-30 15:30:00,36.91,36.93,36.8,36.88,430475.0,27.8522,27.8673,27.7692,27.8296,430475.0
2015-12-31 09:30:00,36.64,36.9,36.6,36.62,187409.0,27.6485,27.8447,27.6183,27.6334,187409.0
2015-12-31 10:00:00,36.61,36.67,36.5,36.52,122592.0,27.6258,27.6711,27.5428,27.5579,122592.0
2015-12-31 10:30:00,36.5,36.58,36.45,36.56,122603.0,27.5428,27.6032,27.5051,27.5881,122603.0
2015-12-31 11:00:00,36.56,36.63,36.49,36.55,97678.0,27.5881,27.6409,27.5353,27.5806,97678.0
2015-12-31 11:30:00,36.55,36.73,36.54,36.72,65885.0,27.5806,27.7164,27.573,27.7088,65885.0
2015-12-31 12:00:00,36.72,36.73,36.65,36.71,76023.0,27.7088,27.7164,27.656,27.7013,76023.0
2015-12-31 12:30:00,36.72,36.79,36.65,36.73,67881.0,27.7088,27.7617,27.656,27.7164,67881.0
2015-12-31 13:00:00,36.72,36.73,36.64,36.71,93826.0,27.7088,27.7164,27.6485,27.7013,93826.0
2015-12-31 13:30:00,36.71,36.89,36.7,36.88,123118.0,27.7013,27.8371,27.6938,27.8296,123118.0
2015-12-31 14:00:00,36.88,36.9,36.75,36.77,99133.0,27.8296,27.8447,27.7315,27.7466,99133.0
2015-12-31 14:30:00,36.78,36.78,36.69,36.7,117916.0,27.7541,27.7541,27.6862,27.6938,117916.0
2015-12-31 15:00:00,36.69,36.73,36.62,36.7,168585.0,27.6862,27.7164,27.6334,27.6938,168585.0
2015-12-31 15:30:00,36.71,36.78,36.66,36.67,580149.0,27.7013,27.7541,27.6636,27.6711,580149.0
2016-01-04 09:30:00,36.19,36.19,35.8,35.92,355335.0,27.3089,27.3089,27.0146,27.1052,355335.0
2016-01-04 10:00:00,35.91,35.97,35.77,35.77,258617.0,27.0976,27.1429,26.992,26.992,258617.0
2016-01-04 10:30:00,35.76,35.78,35.57,35.58,240130.0,26.9844,26.9995,26.8411,26.8486,240130.0
2016-01-04 11:00:00,35.59,35.59,35.42,35.52,195034.0,26.8562,26.8562,26.7279,26.8033,195034.0
2016-01-04 11:30:00,35.52,35.6,35.47,35.51,178240.0,26.8033,26.8637,26.7656,26.7958,178240.0
2016-01-04 12:00:00,35.52,35.62,35.42,35.49,189793.0,26.8033,26.8788,26.7279,26.7807,189793.0
2016-01-04 12:30:00,35.49,35.58,35.4,35.53,273013.0,26.7807,26.8486,26.7128,26.8109,273013.0
2016-01-04 13:00:00,35.53,35.73,35.53,35.66,211561.0,26.8109,26.9618,26.8109,26.909,211561.0
2016-01-04 13:30:00,35.66,35.72,35.62,35.63,142951.0,26.909,26.9543,26.8788,26.8863,142951.0
2016-01-04 14:00:00,35.63,35.68,35.55,35.64,190989.0,26.8863,26.9241,26.826,26.8939,190989.0
2016-01-04 14:30:00,35.65,35.65,35.55,35.59,193896.0,26.9014,26.9014,26.826,26.8562,193896.0
2016-01-04 15:00:00,35.59,35.63,35.46,35.5,263071.0,26.8562,26.8863,26.7581,26.7882,263071.0
2016-01-04 15:30:00,35.5,35.85,35.5,35.85,641703.0,26.7882,27.0523,26.7882,27.0523,641703.0
2016-01-05 09:30:00,35.82,35.96,35.5,35.52,282332.0,27.0297,27.1354,26.7882,26.8033,282332.0
2016-01-05 10:00:00,35.52,35.62,35.44,35.44,257490.0,26.8033,26.8788,26.743,26.743,257490.0
2016-01-05 10:30:00,35.44,35.82,35.41,35.79,187395.0,26.743,27.0297,26.7203,27.0071,187395.0
2016-01-05 11:00:00,35.79,35.85,35.7,35.78,163817.0,27.0071,27.0523,26.9392,26.9995,163817.0
2016-01-05 11:30:00,35.77,35.89,35.76,35.89,140051.0,26.992,27.0825,26.9844,27.0825,140051.0
2016-01-05 12:00:00,35.89,35.9,35.77,35.81,239752.0,27.0825,27.0901,26.992,27.0222,239752.0
2016-01-05 12:30:00,35.8,35.98,35.79,35.98,188912.0,27.0146,27.1504,27.0071,27.1504,188912.0
2016-01-05 13:00:00,35.98,36.06,35.9,35.91,202088.0,27.1504,27.2108,27.0901,27.0976,202088.0
2016-01-05 13:30:00,35.92,36.06,35.89,36.02,144988.0,27.1052,27.2108,27.0825,27.1806,144988.0
2016-01-05 14:00:00,36.02,36.04,35.93,36.0,173904.0,27.1806,27.1957,27.1127,27.1655,173904.0
2016-01-05 14:30:00,36.0,36.2,35.99,36.15,271605.0,27.1655,27.3165,27.158,27.2787,271605.0
2016-01-05 15:00:00,36.15,36.19,36.08,36.14,276485.0,27.2787,27.3089,27.2259,27.2712,276485.0
2016-01-05 15:30:00,36.15,36.27,36.14,36.24,695051.0,27.2787,27.3693,27.2712,27.3466,695051.0
2016-01-06 09:30:00,35.72,35.77,35.47,35.69,556263.0,26.9543,26.992,26.7656,26.9316,556263.0
2016-01-06 10:00:00,35.7,35.82,35.52,35.82,271280.0,26.9392,27.0297,26.8033,27.0297,271280.0
2016-01-06 10:30:00,35.82,35.83,35.47,35.57,312149.0,27.0297,27.0373,26.7656,26.8411,312149.0
2016-01-06 11:00:00,35.56,35.65,35.5,35.56,429607.0,26.8335,26.9014,26.7882,26.8335,429607.0
2016-01-06 11:30:00,35.55,35.57,35.47,35.5,229960.0,26.826,26.8411,26.7656,26.7882,229960.0
2016-01-06 12:00:00,35.51,35.58,35.5,35.55,153371.0,26.7958,26.8486,26.7882,26.826,153371.0
2016-01-06 12:30:00,35.54,35.62,35.53,35.61,236335.0,26.8184,26.8788,26.8109,26.8712,236335.0
2016-01-06 13:00:00,35.62,35.64,35.5,35.56,150912.0,26.8788,26.8939,26.7882,26.8335,150912.0
2016-01-06 13:30:00,35.56,35.65,35.52,35.59,175458.0,26.8335,26.9014,26.8033,26.8562,175458.0
2016-01-06 14:00:00,35.59,35.75,35.56,35.66,241441.0,26.8562,26.9769,26.8335,26.909,241441.0
2016-01-06 14:30:00,35.65,35.68,35.3,35.33,258667.0,26.9014,26.9241,26.6373,26.66,258667.0
2016-01-06 15:00:00,35.32,35.41,35.26,35.39,403896.0,26.6524,26.7203,26.6071,26.7052,403896.0
2016-01-06 15:30:00,35.4,35.43,35.25,35.37,1031907.0,26.7128,26.7354,26.5996,26.6901,1031907.0
2016-01-07 09:30:00,34.91,34.97,34.56,34.78,343673.0,26.343,26.3883,26.0789,26.2449,343673.0
2016-01-07 10:00:00,34.77,35.01,34.71,34.85,362571.0,26.2374,26.4185,26.1921,26.2978,362571.0
2016-01-07 10:30:00,34.85,35.09,34.85,35.04,157396.0,26.2978,26.4789,26.2978,26.4411,157396.0
2016-01-07 11:00:00,35.04,35.07,34.87,35.06,199343.0,26.4411,26.4638,26.3128,26.4562,199343.0
2016-01-07 11:30:00,35.06,35.07,34.92,34.93,294276.0,26.4562,26.4638,26.3506,26.3581,294276.0
2016-01-07 12:00:00,34.92,35.0,34.85,34.92,185406.0,26.3506,26.4109,26.2978,26.3506,185406.0
2016-01-07 12:30:00,34.93,35.0,34.81,34.82,127094.0,26.3581,26.4109,26.2676,26.2751,127094.0
2016-01-07 13:00:00,34.83,34.84,34.61,34.68,179733.0,26.2827,26.2902,26.1166,26.1695,179733.0
2016-01-07 13:30:00,34.67,34.68,34.53,34.57,174857.0,26.1619,26.1695,26.0563,26.0865,174857.0
2016-01-07 14:00:00,34.57,34.62,34.49,34.5,189293.0,26.0865,26.1242,26.0261,26.0336,189293.0
2016-01-07 14:30:00,34.49,34.58,34.37,34.38,323378.0,26.0261,26.094,25.9355,25.9431,323378.0
2016-01-07 15:00:00,34.38,34.53,34.33,34.37,510053.0,25.9431,26.0563,25.9054,25.9355,510053.0
2016-01-07 15:30:00,34.37,34.69,34.37,34.52,794832.0,25.9355,26.177,25.9355,26.0487,794832.0
2016-01-08 09:30:00,34.76,34.97,34.67,34.92,253965.0,26.2298,26.3883,26.1619,26.3506,253965.0
2016-01-08 10:00:00,34.91,34.92,34.69,34.88,228422.0,26.343,26.3506,26.177,26.3204,228422.0
2016-01-08 10:30:00,34.88,34.94,34.73,34.87,208558.0,26.3204,26.3657,26.2072,26.3128,208558.0
2016-01-08 11:00:00,34.86,34.91,34.75,34.81,310968.0,26.3053,26.343,26.2223,26.2676,310968.0
2016-01-08 11:30:00,34.8,35.03,34.67,34.99,223820.0,26.26,26.4336,26.1619,26.4034,223820.0
2016-01-08 12:00:00,35.0,35.02,34.82,34.9,177659.0,26.4109,26.426,26.2751,26.3355,177659.0
2016-01-08 12:30:00,34.9,35.03,34.76,35.01,254989.0,26.3355,26.4336,26.2298,26.4185,254989.0
2016-01-08 13:00:00,35.0,35.05,34.85,34.94,167149.0,26.4109,26.4487,26.2978,26.3657,167149.0
2016-01-08 13:30:00,34.94,35.1,34.93,34.99,140589.0,26.3657,26.4864,26.3581,26.4034,140589.0
2016-01-08 14:00:00,34.99,35.07,34.89,34.92,205356.0,26.4034,26.4638,26.3279,26.3506,205356.0
2016-01-08 14:30:00,34.91,34.94,34.7,34.73,213783.0,26.343,26.3657,26.1846,26.2072,213783.0
2016-01-08 15:00:00,34.72,34.78,34.6,34.63,242463.0,26.1997,26.2449,26.1091,26.1317,242463.0
2016-01-08 15:30:00,34.63,34.64,34.31,34.39,774345.0,26.1317,26.1393,25.8903,25.9506,774345.0
2016-01-11 09:30:00,34.54,34.73,34.37,34.51,316643.0,26.0638,26.2072,25.9355,26.0412,316643.0
2016-01-11 10:00:00,34.51,34.54,34.3,34.44,411388.0,26.0412,26.0638,25.8827,25.9884,411388.0
2016-01-11 10:30:00,34.43,34.48,34.2,34.28,600896.0,25.9808,26.0185,25.8073,25.8676,600896.0
2016-01-11 11:00:00,34.27,34.46,34.25,34.38,350853.0,25.8601,26.0035,25.845,25.9431,350853.0
2016-01-11 11:30:00,34.38,34.45,34.25,34.4,254669.0,25.9431,25.9959,25.845,25.9582,254669.0
2016-01-11 12:00:00,34.4,34.41,34.15,34.17,185366.0,25.9582,25.9657,25.7695,25.7846,185366.0
2016-01-11 12:30:00,34.17,34.22,34.12,34.16,135648.0,25.7846,25.8224,25.7469,25.7771,135648.0
2016-01-11 13:00:00,34.17,34.28,34.1,34.17,245048.0,25.7846,25.8676,25.7318,25.7846,245048.0
2016-01-11 13:30:00,34.17,34.2,34.08,34.09,253087.0,25.7846,25.8073,25.7167,25.7243,253087.0
2016-01-11 14:00:00,34.1,34.31,34.06,34.26,305147.0,25.7318,25.8903,25.7016,25.8525,305147.0
2016-01-11 14:30:00,34.25,34.28,34.06,34.07,288072.0,25.845,25.8676,25.7016,25.7092,288072.0
2016-01-11 15:00:00,34.07,34.16,33.94,34.12,462742.0,25.7092,25.7771,25.6111,25.7469,462742.0
2016-01-11 15:30:00,34.12,34.29,34.04,34.16,1256296.0,25.7469,25.8752,25.6865,25.7771,1256296.0
2016-01-12 09:30:00,34.56,34.66,34.28,34.57,274206.0,26.0789,26.1544,25.8676,26.0865,274206.0
2016-01-12 10:00:00,34.56,34.58,34.2,34.22,297492.0,26.0789,26.094,25.8073,25.8224,297492.0
2016-01-12 10:30:00,34.22,34.32,34.11,34.19,218178.0,25.8224,25.8978,25.7393,25.7997,218178.0
2016-01-12 11:00:00,34.2,34.24,33.97,33.99,201423.0,25.8073,25.8374,25.6337,25.6488,201423.0
2016-01-12 11:30:00,33.99,34.12,33.87,34.04,149172.0,25.6488,25.7469,25.5582,25.6865,149172.0
2016-01-12 12:00:00,34.05,34.12,33.8,33.93,224156.0,25.6941,25.7469,25.5054,25.6035,224156.0
2016-01-12 12:30:00,33.92,34.0,33.77,33.82,143294.0,25.596,25.6563,25.4828,25.5205,143294.0
2016-01-12 13:00:00,33.82,33.98,33.81,33.89,116898.0,25.5205,25.6412,25.513,25.5733,116898.0
2016-01-12 13:30:00,33.89,34.07,33.85,33.98,99452.0,25.5733,25.7092,25.5432,25.6412,99452.0
2016-01-12 14:00:00,33.99,34.1,33.89,34.04,153356.0,25.6488,25.7318,25.5733,25.6865,153356.0
2016-01-12 14:30:00,34.04,34.16,34.02,34.15,219849.0,25.6865,25.7771,25.6714,25.7695,219849.0
2016-01-12 15:00:00,34.15,34.31,34.04,34.22,298282.0,25.7695,25.8903,25.6865,25.8224,298282.0
2016-01-12 15:30:00,34.22,34.34,34.15,34.27,527265.0,25.8224,25.9129,25.7695,25.8601,527265.0
2016-01-13 09:30:00,34.34,34.55,34.24,34.29,362678.0,25.9129,26.0714,25.8374,25.8752,362678.0
2016-01-13 10:00:00,34.29,34.4,34.14,34.24,306097.0,25.8752,25.9582,25.762,25.8374,306097.0
2016-01-13 10:30:00,34.23,34.23,33.89,34.2,313658.0,25.8299,25.8299,25.5733,25.8073,313658.0
2016-01-13 11:00:00,34.21,34.33,34.1,34.24,191772.0,25.8148,25.9054,25.7318,25.8374,191772.0
2016-01-13 11:30:00,34.24,34.29,34.01,34.03,173303.0,25.8374,25.8752,25.6639,25.679,173303.0
2016-01-13 12:00:00,34.03,34.17,34.03,34.16,155196.0,25.679,25.7846,25.679,25.7771,155196.0
2016-01-13 12:30:00,34.16,34.16,34.01,34.11,195411.0,25.7771,25.7771,25.6639,25.7393,195411.0
2016-01-13 13:00:00,34.12,34.19,34.01,34.02,193333.0,25.7469,25.7997,25.6639,25.6714,193333.0
2016-01-13 13:30:00,34.02,34.05,33.9,33.91,217292.0,25.6714,25.6941,25.5809,25.5884,217292.0
2016-01-13 14:00:00,33.91,34.01,33.74,33.83,306945.0,25.5884,25.6639,25.4601,25.5281,306945.0
2016-01-13 14:30:00,33.82,33.82,33.57,33.69,345359.0,25.5205,25.5205,25.3319,25.4224,345359.0
2016-01-13 15:00:00,33.7,33.73,33.55,33.62,371760.0,25.43,25.4526,25.3168,25.3696,371760.0
2016-01-13 15:30:00,33.61,33.68,33.42,33.46,780956.0,25.362,25.4149,25.2187,25.2489,780956.0
2016-01-14 09:30:00,33.42,33.47,32.9,32.92,531696.0,25.2187,25.2564,24.8263,24.8414,531696.0
2016-01-14 10:00:00,32.91,32.97,32.76,32.85,600686.0,24.8338,24.8791,24.7206,24.7886,600686.0
2016-01-14 10:30:00,32.85,33.19,32.83,33.17,499112.0,24.7886,25.0451,24.7735,25.03,499112.0
2016-01-14 11:00:00,33.18,33.39,33.05,33.1,268286.0,25.0376,25.196,24.9395,24.9772,268286.0
2016-01-14 11:30:00,33.1,33.19,33.0,33.18,154267.0,24.9772,25.0451,24.9017,25.0376,154267.0
2016-01-14 12:00:00,33.19,33.32,33.11,33.3,159597.0,25.0451,25.1432,24.9847,25.1281,159597.0
2016-01-14 12:30:00,33.3,33.36,33.21,33.25,205331.0,25.1281,25.1734,25.0602,25.0904,205331.0
2016-01-14 13:00:00,33.25,33.39,33.24,33.34,263168.0,25.0904,25.196,25.0828,25.1583,263168.0
2016-01-14 13:30:00,33.35,33.37,33.21,33.35,452324.0,25.1659,25.1809,25.0602,25.1659,452324.0
2016-01-14 14:00:00,33.35,33.42,33.26,33.36,222787.0,25.1659,25.2187,25.0979,25.1734,222787.0
2016-01-14 14:30:00,33.36,33.57,33.32,33.57,258231.0,25.1734,25.3319,25.1432,25.3319,258231.0
2016-01-14 15:00:00,33.57,33.68,33.54,33.58,336531.0,25.3319,25.4149,25.3092,25.3394,336531.0
2016-01-14 15:30:00,33.58,33.58,33.33,33.36,753727.0,25.3394,25.3394,25.1508,25.1734,753727.0
2016-01-15 09:30:00,32.6,32.62,31.4,31.42,1045805.0,24.5999,24.615,23.6944,23.7095,1045805.0
2016-01-15 10:00:00,31.41,31.81,31.39,31.67,719677.0,23.7019,24.0038,23.6868,23.8981,719677.0
2016-01-15 10:30:00,31.7,31.71,31.51,31.55,414414.0,23.9208,23.9283,23.7774,23.8076,414414.0
2016-01-15 11:00:00,31.54,31.59,31.33,31.38,382730.0,23.8,23.8378,23.6416,23.6793,382730.0
2016-01-15 11:30:00,31.38,31.44,31.23,31.29,254840.0,23.6793,23.7246,23.5661,23.6114,254840.0
2016-01-15 12:00:00,31.29,31.31,31.16,31.25,346854.0,23.6114,23.6265,23.5133,23.5812,346854.0
2016-01-15 12:30:00,31.25,31.47,31.17,31.46,236301.0,23.5812,23.7472,23.5208,23.7397,236301.0
2016-01-15 13:00:00,31.46,31.57,31.25,31.5,308992.0,23.7397,23.8227,23.5812,23.7698,308992.0
2016-01-15 13:30:00,31.5,31.53,31.33,31.35,600081.0,23.7698,23.7925,23.6416,23.6567,600081.0
2016-01-15 14:00:00,31.36,31.39,31.3,31.3,397137.0,23.6642,23.6868,23.6189,23.6189,397137.0
2016-01-15 14:30:00,31.3,31.38,31.26,31.37,648255.0,23.6189,23.6793,23.5887,23.6717,648255.0
2016-01-15 15:00:00,31.37,31.57,31.35,31.56,831397.0,23.6717,23.8227,23.6567,23.8151,831397.0
2016-01-15 15:30:00,31.56,31.61,31.42,31.5,1306996.0,23.8151,23.8529,23.7095,23.7698,1306996.0
2016-01-19 09:30:00,31.94,32.05,31.14,31.49,644339.0,24.1019,24.1849,23.4982,23.7623,644339.0
2016-01-19 10:00:00,31.48,31.58,31.31,31.46,479782.0,23.7548,23.8302,23.6265,23.7397,479782.0
2016-01-19 10:30:00,31.46,31.55,31.34,31.36,266369.0,23.7397,23.8076,23.6491,23.6642,266369.0
2016-01-19 11:00:00,31.37,31.43,31.2,31.3,429205.0,23.6717,23.717,23.5435,23.6189,429205.0
2016-01-19 11:30:00,31.31,31.34,31.14,31.17,333355.0,23.6265,23.6491,23.4982,23.5208,333355.0
2016-01-19 12:00:00,31.17,31.18,30.88,30.89,521400.0,23.5208,23.5284,23.302,23.3095,521400.0
2016-01-19 12:30:00,30.89,30.99,30.88,30.97,592139.0,23.3095,23.385,23.302,23.3699,592139.0
2016-01-19 13:00:00,30.98,31.0,30.81,30.83,307748.0,23.3775,23.3925,23.2492,23.2643,307748.0
2016-01-19 13:30:00,30.83,30.89,30.76,30.79,336408.0,23.2643,23.3095,23.2114,23.2341,336408.0
2016-01-19 14:00:00,30.79,30.81,30.45,30.47,505409.0,23.2341,23.2492,22.9775,22.9926,505409.0
2016-01-19 14:30:00,30.48,30.5,30.29,30.4,466175.0,23.0002,23.0152,22.8568,22.9398,466175.0
2016-01-19 15:00:00,30.4,30.59,30.35,30.58,656734.0,22.9398,23.0832,22.9021,23.0756,656734.0
2016-01-19 15:30:00,30.58,30.64,30.43,30.49,1799205.0,23.0756,23.1209,22.9624,23.0077,1799205.0
2016-01-20 09:30:00,30.25,30.32,29.86,29.94,712270.0,22.8266,22.8794,22.5323,22.5927,712270.0
2016-01-20 10:00:00,29.93,30.24,29.92,30.19,844989.0,22.5851,22.8191,22.5776,22.7813,844989.0
2016-01-20 10:30:00,30.2,30.4,30.05,30.1,750761.0,22.7889,22.9398,22.6757,22.7134,750761.0
2016-01-20 11:00:00,30.09,30.42,30.09,30.27,615974.0,22.7059,22.9549,22.7059,22.8417,615974.0
2016-01-20 11:30:00,30.27,30.54,30.26,30.39,402643.0,22.8417,23.0454,22.8341,22.9322,402643.0
2016-01-20 12:00:00,30.39,30.46,30.1,30.12,274774.0,22.9322,22.9851,22.7134,22.7285,274774.0
2016-01-20 12:30:00,30.13,30.49,30.04,30.49,666020.0,22.736,23.0077,22.6681,23.0077,666020.0
2016-01-20 13:00:00,30.48,30.55,30.37,30.52,421205.0,23.0002,23.053,22.9172,23.0303,421205.0
2016-01-20 13:30:00,30.52,30.99,30.51,30.77,421483.0,23.0303,23.385,23.0228,23.219,421483.0
2016-01-20 14:00:00,30.77,31.05,30.66,31.01,336323.0,23.219,23.4303,23.136,23.4001,336323.0
2016-01-20 14:30:00,31.01,31.26,30.95,31.22,466695.0,23.4001,23.5887,23.3548,23.5586,466695.0
2016-01-20 15:00:00,31.23,31.71,31.15,31.59,897350.0,23.5661,23.9283,23.5057,23.8378,897350.0
2016-01-20 15:30:00,31.6,31.61,31.19,31.29,1496183.0,23.8453,23.8529,23.5359,23.6114,1496183.0
2016-01-21 09:30:00,31.26,31.82,31.2,31.49,600505.0,23.5887,24.0113,23.5435,23.7623,600505.0
2016-01-21 10:00:00,31.5,32.0,31.49,31.86,414888.0,23.7698,24.1471,23.7623,24.0415,414888.0
2016-01-21 10:30:00,31.87,32.26,31.76,32.0,454519.0,24.049,24.3433,23.966,24.1471,454519.0
2016-01-21 11:00:00,32.01,32.43,31.94,32.07,428774.0,24.1547,24.4716,24.1019,24.2,428774.0
2016-01-21 11:30:00,32.07,32.41,32.07,32.34,277957.0,24.2,24.4565,24.2,24.4037,277957.0
2016-01-21 12:00:00,32.35,32.48,32.22,32.34,256776.0,24.4113,24.5094,24.3132,24.4037,256776.0
2016-01-21 12:30:00,32.35,32.36,32.15,32.22,217666.0,24.4113,24.4188,24.2603,24.3132,217666.0
2016-01-21 13:00:00,32.22,32.23,31.9,31.9,320606.0,24.3132,24.3207,24.0717,24.0717,320606.0
2016-01-21 13:30:00,31.91,32.0,31.79,31.96,258670.0,24.0792,24.1471,23.9887,24.117,258670.0
2016-01-21 14:00:00,31.97,32.03,31.76,31.91,443935.0,24.1245,24.1698,23.966,24.0792,443935.0
2016-01-21 14:30:00,31.91,32.07,31.85,32.02,299287.0,24.0792,24.2,24.034,24.1622,299287.0
2016-01-21 15:00:00,32.02,32.03,31.84,31.91,392936.0,24.1622,24.1698,24.0264,24.0792,392936.0
2016-01-21 15:30:00,31.91,32.09,31.91,31.92,865504.0,24.0792,24.2151,24.0792,24.0868,865504.0
2016-01-22 09:30:00,32.52,33.09,32.49,33.04,426627.0,24.5395,24.9697,24.5169,24.9319,426627.0
2016-01-22 10:00:00,33.05,33.36,33.04,33.32,503758.0,24.9395,25.1734,24.9319,25.1432,503758.0
2016-01-22 10:30:00,33.3,33.37,32.9,32.95,429566.0,25.1281,25.1809,24.8263,24.864,429566.0
2016-01-22 11:00:00,32.95,33.24,32.95,33.23,393881.0,24.864,25.0828,24.864,25.0753,393881.0
2016-01-22 11:30:00,33.23,33.23,32.96,32.99,257750.0,25.0753,25.0753,24.8716,24.8942,257750.0
2016-01-22 12:00:00,32.99,33.14,32.95,33.09,254665.0,24.8942,25.0074,24.864,24.9697,254665.0
2016-01-22 12:30:00,33.09,33.18,33.01,33.18,272332.0,24.9697,25.0376,24.9093,25.0376,272332.0
2016-01-22 13:00:00,33.17,33.21,33.05,33.15,243741.0,25.03,25.0602,24.9395,25.0149,243741.0
2016-01-22 13:30:00,33.15,33.25,33.13,33.24,195170.0,25.0149,25.0904,24.9998,25.0828,195170.0
2016-01-22 14:00:00,33.24,33.31,33.15,33.19,305962.0,25.0828,25.1357,25.0149,25.0451,305962.0
2016-01-22 14:30:00,33.19,33.26,33.13,33.23,277172.0,25.0451,25.0979,24.9998,25.0753,277172.0
2016-01-22 15:00:00,33.23,33.27,33.14,33.25,323037.0,25.0753,25.1055,25.0074,25.0904,323037.0
2016-01-22 15:30:00,33.25,33.25,33.16,33.23,792512.0,25.0904,25.0904,25.0225,25.0753,792512.0
2016-01-25 09:30:00,32.9,32.96,32.41,32.54,323741.0,24.8263,24.8716,24.4565,24.5546,323741.0
2016-01-25 10:00:00,32.54,32.78,32.47,32.69,331818.0,24.5546,24.7357,24.5018,24.6678,331818.0
2016-01-25 10:30:00,32.7,32.78,32.52,32.59,270431.0,24.6754,24.7357,24.5395,24.5924,270431.0
2016-01-25 11:00:00,32.59,32.66,32.43,32.64,573848.0,24.5924,24.6452,24.4716,24.6301,573848.0
2016-01-25 11:30:00,32.64,32.81,32.62,32.73,219515.0,24.6301,24.7584,24.615,24.698,219515.0
2016-01-25 12:00:00,32.73,32.77,32.64,32.73,331581.0,24.698,24.7282,24.6301,24.698,331581.0
2016-01-25 12:30:00,32.74,32.85,32.7,32.84,267120.0,24.7055,24.7886,24.6754,24.781,267120.0
2016-01-25 13:00:00,32.84,32.94,32.81,32.92,203136.0,24.781,24.8565,24.7584,24.8414,203136.0
2016-01-25 13:30:00,32.92,32.95,32.69,32.7,185376.0,24.8414,24.864,24.6678,24.6754,185376.0
2016-01-25 14:00:00,32.7,32.75,32.6,32.64,309229.0,24.6754,24.7131,24.5999,24.6301,309229.0
2016-01-25 14:30:00,32.64,32.65,32.54,32.59,288654.0,24.6301,24.6376,24.5546,24.5924,288654.0
2016-01-25 15:00:00,32.6,32.62,32.49,32.52,522532.0,24.5999,24.615,24.5169,24.5395,522532.0
2016-01-25 15:30:00,32.52,32.53,32.36,32.42,1092437.0,24.5395,24.5471,24.4188,24.4641,1092437.0
2016-01-26 09:30:00,32.88,33.08,32.49,32.9,363150.0,24.8112,24.9621,24.5169,24.8263,363150.0
2016-01-26 10:00:00,32.91,33.39,32.91,33.35,246548.0,24.8338,25.196,24.8338,25.1659,246548.0
2016-01-26 10:30:00,33.35,33.39,33.25,33.29,170241.0,25.1659,25.196,25.0904,25.1206,170241.0
2016-01-26 11:00:00,33.28,33.38,33.24,33.33,259906.0,25.113,25.1885,25.0828,25.1508,259906.0
2016-01-26 11:30:00,33.32,33.36,33.19,33.29,161860.0,25.1432,25.1734,25.0451,25.1206,161860.0
2016-01-26 12:00:00,33.3,33.53,33.29,33.49,178974.0,25.1281,25.3017,25.1206,25.2715,178974.0
2016-01-26 12:30:00,33.49,33.54,33.44,33.48,200407.0,25.2715,25.3092,25.2338,25.264,200407.0
2016-01-26 13:00:00,33.48,33.61,33.42,33.54,171849.0,25.264,25.362,25.2187,25.3092,171849.0
2016-01-26 13:30:00,33.55,33.56,33.47,33.51,147071.0,25.3168,25.3243,25.2564,25.2866,147071.0
2016-01-26 14:00:00,33.52,33.52,33.37,33.39,179569.0,25.2941,25.2941,25.1809,25.196,179569.0
2016-01-26 14:30:00,33.38,33.44,33.37,33.4,201510.0,25.1885,25.2338,25.1809,25.2036,201510.0
2016-01-26 15:00:00,33.4,33.46,33.35,33.41,343725.0,25.2036,25.2489,25.1659,25.2111,343725.0
2016-01-26 15:30:00,33.4,33.65,33.36,33.63,1165531.0,25.2036,25.3922,25.1734,25.3771,1165531.0
2016-01-27 09:30:00,33.5,33.86,33.42,33.81,291489.0,25.279,25.5507,25.2187,25.513,291489.0
2016-01-27 10:00:00,33.81,33.86,33.63,33.74,366779.0,25.513,25.5507,25.3771,25.4601,366779.0
2016-01-27 10:30:00,33.75,34.05,33.74,33.91,381915.0,25.4677,25.6941,25.4601,25.5884,381915.0
2016-01-27 11:00:00,33.9,34.03,33.78,34.03,195258.0,25.5809,25.679,25.4903,25.679,195258.0
2016-01-27 11:30:00,34.03,34.29,34.0,34.2,216574.0,25.679,25.8752,25.6563,25.8073,216574.0
2016-01-27 12:00:00,34.2,34.34,34.15,34.27,299088.0,25.8073,25.9129,25.7695,25.8601,299088.0
2016-01-27 12:30:00,34.26,34.28,34.2,34.26,223757.0,25.8525,25.8676,25.8073,25.8525,223757.0
2016-01-27 13:00:00,34.26,34.33,34.18,34.23,215922.0,25.8525,25.9054,25.7922,25.8299,215922.0
2016-01-27 13:30:00,34.23,34.3,34.18,34.28,227735.0,25.8299,25.8827,25.7922,25.8676,227735.0
2016-01-27 14:00:00,34.29,34.46,33.92,34.11,372466.0,25.8752,26.0035,25.596,25.7393,372466.0
2016-01-27 14:30:00,34.1,34.11,33.75,33.77,347748.0,25.7318,25.7393,25.4677,25.4828,347748.0
2016-01-27 15:00:00,33.77,33.77,33.46,33.62,414477.0,25.4828,25.4828,25.2489,25.3696,414477.0
2016-01-27 15:30:00,33.62,33.78,33.57,33.75,772608.0,25.3696,25.4903,25.3319,25.4677,772608.0
2016-01-28 09:30:00,34.16,34.59,34.06,34.51,371377.0,25.7771,26.1016,25.7016,26.0412,371377.0
2016-01-28 10:00:00,34.49,34.5,34.05,34.06,354403.0,26.0261,26.0336,25.6941,25.7016,354403.0
2016-01-28 10:30:00,34.06,34.27,33.98,34.26,271498.0,25.7016,25.8601,25.6412,25.8525,271498.0
2016-01-28 11:00:00,34.26,34.5,34.26,34.39,261613.0,25.8525,26.0336,25.8525,25.9506,261613.0
2016-01-28 11:30:00,34.38,34.65,34.33,34.59,533647.0,25.9431,26.1468,25.9054,26.1016,533647.0
2016-01-28 12:00:00,34.58,34.85,34.57,34.81,418162.0,26.094,26.2978,26.0865,26.2676,418162.0
2016-01-28 12:30:00,34.81,34.95,34.77,34.83,270778.0,26.2676,26.3732,26.2374,26.2827,270778.0
2016-01-28 13:00:00,34.82,34.84,34.52,34.65,191827.0,26.2751,26.2902,26.0487,26.1468,191827.0
2016-01-28 13:30:00,34.65,34.74,34.54,34.54,284510.0,26.1468,26.2147,26.0638,26.0638,284510.0
2016-01-28 14:00:00,34.53,34.86,34.52,34.86,304723.0,26.0563,26.3053,26.0487,26.3053,304723.0
2016-01-28 14:30:00,34.87,34.9,34.7,34.79,285840.0,26.3128,26.3355,26.1846,26.2525,285840.0
2016-01-28 15:00:00,34.78,34.85,34.7,34.73,369800.0,26.2449,26.2978,26.1846,26.2072,369800.0
2016-01-28 15:30:00,34.72,34.79,34.66,34.7,708180.0,26.1997,26.2525,26.1544,26.1846,708180.0
2016-01-29 09:30:00,34.86,35.38,34.75,35.34,308827.0,26.3053,26.6977,26.2223,26.6675,308827.0
2016-01-29 10:00:00,35.34,35.55,35.27,35.48,447121.0,26.6675,26.826,26.6147,26.7731,447121.0
2016-01-29 10:30:00,35.48,35.54,35.16,35.22,380852.0,26.7731,26.8184,26.5317,26.577,380852.0
2016-01-29 11:00:00,35.23,35.3,35.01,35.06,271666.0,26.5845,26.6373,26.4185,26.4562,271666.0
2016-01-29 11:30:00,35.06,35.08,34.88,35.07,340226.0,26.4562,26.4713,26.3204,26.4638,340226.0
2016-01-29 12:00:00,35.07,35.28,35.02,35.24,196203.0,26.4638,26.6222,26.426,26.592,196203.0
2016-01-29 12:30:00,35.24,35.35,35.2,35.32,143053.0,26.592,26.675,26.5619,26.6524,143053.0
2016-01-29 13:00:00,35.31,35.4,35.22,35.27,205592.0,26.6449,26.7128,26.577,26.6147,205592.0
2016-01-29 13:30:00,35.28,35.3,35.04,35.06,312881.0,26.6222,26.6373,26.4411,26.4562,312881.0
2016-01-29 14:00:00,35.05,35.06,34.94,35.05,303573.0,26.4487,26.4562,26.3657,26.4487,303573.0
2016-01-29 14:30:00,35.04,35.21,35.01,35.07,370989.0,26.4411,26.5694,26.4185,26.4638,370989.0
2016-01-29 15:00:00,35.07,35.21,35.05,35.18,275132.0,26.4638,26.5694,26.4487,26.5468,275132.0
2016-01-29 15:30:00,35.18,35.34,35.14,35.32,1353047.0,26.5468,26.6675,26.5166,26.6524,1353047.0
2016-02-01 09:30:00,34.77,34.77,34.31,34.74,610879.0,26.2374,26.2374,25.8903,26.2147,610879.0
2016-02-01 10:00:00,34.73,34.93,34.58,34.73,268414.0,26.2072,26.3581,26.094,26.2072,268414.0
2016-02-01 10:30:00,34.72,34.96,34.71,34.92,289752.0,26.1997,26.3808,26.1921,26.3506,289752.0
2016-02-01 11:00:00,34.93,35.02,34.82,35.0,230670.0,26.3581,26.426,26.2751,26.4109,230670.0
2016-02-01 11:30:00,35.01,35.13,34.85,34.91,220670.0,26.4185,26.509,26.2978,26.343,220670.0
2016-02-01 12:00:00,34.9,35.06,34.9,34.95,179167.0,26.3355,26.4562,26.3355,26.3732,179167.0
2016-02-01 12:30:00,34.96,35.0,34.79,34.8,209583.0,26.3808,26.4109,26.2525,26.26,209583.0
2016-02-01 13:00:00,34.8,35.06,34.8,35.04,184552.0,26.26,26.4562,26.26,26.4411,184552.0
2016-02-01 13:30:00,35.04,35.31,35.01,35.31,405677.0,26.4411,26.6449,26.4185,26.6449,405677.0
2016-02-01 14:00:00,35.3,35.46,35.27,35.45,511969.0,26.6373,26.7581,26.6147,26.7505,511969.0
2016-02-01 14:30:00,35.45,35.48,35.25,35.37,547971.0,26.7505,26.7731,26.5996,26.6901,547971.0
2016-02-01 15:00:00,35.38,35.54,35.23,35.49,606749.0,26.6977,26.8184,26.5845,26.7807,606749.0
2016-02-01 15:30:00,35.5,35.64,35.43,35.45,1013968.0,26.7882,26.8939,26.7354,26.7505,1013968.0
2016-02-02 09:30:00,33.52,33.6,32.64,33.0,1477796.0,25.2941,25.3545,24.6301,24.9017,1477796.0
2016-02-02 10:00:00,33.0,33.09,32.62,32.72,650831.0,24.9017,24.9697,24.615,24.6905,650831.0
2016-02-02 10:30:00,32.72,32.81,32.51,32.59,534948.0,24.6905,24.7584,24.532,24.5924,534948.0
2016-02-02 11:00:00,32.59,32.77,32.57,32.61,409212.0,24.5924,24.7282,24.5773,24.6075,409212.0
2016-02-02 11:30:00,32.61,32.69,32.39,32.41,712685.0,24.6075,24.6678,24.4414,24.4565,712685.0
2016-02-02 12:00:00,32.41,32.7,32.39,32.7,462806.0,24.4565,24.6754,24.4414,24.6754,462806.0
2016-02-02 12:30:00,32.69,32.73,32.59,32.65,295247.0,24.6678,24.698,24.5924,24.6376,295247.0
2016-02-02 13:00:00,32.65,32.65,32.54,32.6,349495.0,24.6376,24.6376,24.5546,24.5999,349495.0
2016-02-02 13:30:00,32.59,32.6,32.52,32.52,372903.0,24.5924,24.5999,24.5395,24.5395,372903.0
2016-02-02 14:00:00,32.52,32.54,32.28,32.41,590067.0,24.5395,24.5546,24.3584,24.4565,590067.0
2016-02-02 14:30:00,32.41,32.51,32.39,32.41,409177.0,24.4565,24.532,24.4414,24.4565,409177.0
2016-02-02 15:00:00,32.41,32.46,32.35,32.36,777701.0,24.4565,24.4943,24.4113,24.4188,777701.0
2016-02-02 15:30:00,32.36,32.44,32.29,32.36,1684434.0,24.4188,24.4792,24.366,24.4188,1684434.0
2016-02-03 09:30:00,32.56,32.88,32.47,32.82,730276.0,24.5697,24.8112,24.5018,24.7659,730276.0
2016-02-03 10:00:00,32.81,32.89,32.49,32.61,947113.0,24.7584,24.8187,24.5169,24.6075,947113.0
2016-02-03 10:30:00,32.61,33.33,32.5,33.22,690808.0,24.6075,25.1508,24.5244,25.0678,690808.0
2016-02-03 11:00:00,33.22,33.4,33.08,33.25,544600.0,25.0678,25.2036,24.9621,25.0904,544600.0
2016-02-03 11:30:00,33.25,33.52,33.11,33.49,540962.0,25.0904,25.2941,24.9847,25.2715,540962.0
2016-02-03 12:00:00,33.48,33.8,33.45,33.65,630803.0,25.264,25.5054,25.2413,25.3922,630803.0
2016-02-03 12:30:00,33.63,33.63,33.31,33.41,297600.0,25.3771,25.3771,25.1357,25.2111,297600.0
2016-02-03 13:00:00,33.41,33.46,33.25,33.28,265777.0,25.2111,25.2489,25.0904,25.113,265777.0
2016-02-03 13:30:00,33.27,33.27,33.06,33.08,236332.0,25.1055,25.1055,24.947,24.9621,236332.0
2016-02-03 14:00:00,33.08,33.4,33.08,33.32,382354.0,24.9621,25.2036,24.9621,25.1432,382354.0
2016-02-03 14:30:00,33.32,33.58,33.29,33.49,379242.0,25.1432,25.3394,25.1206,25.2715,379242.0
2016-02-03 15:00:00,33.48,33.56,33.42,33.45,389900.0,25.264,25.3243,25.2187,25.2413,389900.0
2016-02-03 15:30:00,33.46,33.49,33.35,33.43,985693.0,25.2489,25.2715,25.1659,25.2262,985693.0
2016-02-04 09:30:00,33.44,34.05,33.34,33.85,356366.0,25.2338,25.6941,25.1583,25.5432,356366.0
2016-02-04 10:00:00,33.84,33.99,33.76,33.89,475447.0,25.5356,25.6488,25.4752,25.5733,475447.0
2016-02-04 10:30:00,33.89,34.53,33.88,34.52,415426.0,25.5733,26.0563,25.5658,26.0487,415426.0
2016-02-04 11:00:00,34.52,34.64,34.45,34.63,705706.0,26.0487,26.1393,25.9959,26.1317,705706.0
2016-02-04 11:30:00,34.63,34.65,34.32,34.48,366572.0,26.1317,26.1468,25.8978,26.0185,366572.0
2016-02-04 12:00:00,34.48,34.65,34.43,34.53,360868.0,26.0185,26.1468,25.9808,26.0563,360868.0
2016-02-04 12:30:00,34.53,34.62,34.43,34.51,251894.0,26.0563,26.1242,25.9808,26.0412,251894.0
2016-02-04 13:00:00,34.51,34.69,34.38,34.45,242750.0,26.0412,26.177,25.9431,25.9959,242750.0
2016-02-04 13:30:00,34.46,34.51,34.29,34.4,249654.0,26.0035,26.0412,25.8752,25.9582,249654.0
2016-02-04 14:00:00,34.4,34.4,34.23,34.3,323666.0,25.9582,25.9582,25.8299,25.8827,323666.0
2016-02-04 14:30:00,34.3,34.35,34.15,34.16,335632.0,25.8827,25.9205,25.7695,25.7771,335632.0
2016-02-04 15:00:00,34.16,34.23,34.1,34.13,485454.0,25.7771,25.8299,25.7318,25.7544,485454.0
2016-02-04 15:30:00,34.13,34.28,34.13,34.25,1014587.0,25.7544,25.8676,25.7544,25.845,1014587.0
2016-02-05 09:30:00,34.28,34.5,34.05,34.44,340034.0,25.8676,26.0336,25.6941,25.9884,340034.0
2016-02-05 10:00:00,34.44,34.51,34.27,34.28,320862.0,25.9884,26.0412,25.8601,25.8676,320862.0
2016-02-05 10:30:00,34.29,34.51,34.23,34.33,287979.0,25.8752,26.0412,25.8299,25.9054,287979.0
2016-02-05 11:00:00,34.33,34.39,34.24,34.39,309480.0,25.9054,25.9506,25.8374,25.9506,309480.0
2016-02-05 11:30:00,34.39,34.44,34.27,34.37,297066.0,25.9506,25.9884,25.8601,25.9355,297066.0
2016-02-05 12:00:00,34.37,34.43,34.33,34.35,214591.0,25.9355,25.9808,25.9054,25.9205,214591.0
2016-02-05 12:30:00,34.35,34.44,34.22,34.25,306398.0,25.9205,25.9884,25.8224,25.845,306398.0
2016-02-05 13:00:00,34.25,34.28,34.16,34.2,264066.0,25.845,25.8676,25.7771,25.8073,264066.0
2016-02-05 13:30:00,34.21,34.22,34.05,34.09,222635.0,25.8148,25.8224,25.6941,25.7243,222635.0
2016-02-05 14:00:00,34.09,34.12,34.02,34.04,309595.0,25.7243,25.7469,25.6714,25.6865,309595.0
2016-02-05 14:30:00,34.05,34.1,33.93,34.05,344083.0,25.6941,25.7318,25.6035,25.6941,344083.0
2016-02-05 15:00:00,34.05,34.08,33.92,34.04,361069.0,25.6941,25.7167,25.596,25.6865,361069.0
2016-02-05 15:30:00,34.03,34.08,33.97,34.07,758001.0,25.679,25.7167,25.6337,25.7092,758001.0
2016-02-08 09:30:00,34.4,34.73,34.25,34.28,419101.0,25.9582,26.2072,25.845,25.8676,419101.0
2016-02-08 10:00:00,34.28,34.39,33.89,34.15,282918.0,25.8676,25.9506,25.5733,25.7695,282918.0
2016-02-08 10:30:00,34.14,34.23,34.0,34.07,260496.0,25.762,25.8299,25.6563,25.7092,260496.0
2016-02-08 11:00:00,34.07,34.11,33.67,33.7,405841.0,25.7092,25.7393,25.4073,25.43,405841.0
2016-02-08 11:30:00,33.7,33.77,33.58,33.7,228248.0,25.43,25.4828,25.3394,25.43,228248.0
2016-02-08 12:00:00,33.71,33.73,33.64,33.64,187871.0,25.4375,25.4526,25.3847,25.3847,187871.0
2016-02-08 12:30:00,33.65,33.69,33.54,33.54,155510.0,25.3922,25.4224,25.3092,25.3092,155510.0
2016-02-08 13:00:00,33.54,33.55,33.38,33.42,136028.0,25.3092,25.3168,25.1885,25.2187,136028.0
2016-02-08 13:30:00,33.42,33.47,33.2,33.2,159437.0,25.2187,25.2564,25.0527,25.0527,159437.0
2016-02-08 14:00:00,33.2,33.23,33.08,33.15,330153.0,25.0527,25.0753,24.9621,25.0149,330153.0
2016-02-08 14:30:00,33.14,33.22,33.05,33.17,342820.0,25.0074,25.0678,24.9395,25.03,342820.0
2016-02-08 15:00:00,33.17,33.28,33.15,33.19,483070.0,25.03,25.113,25.0149,25.0451,483070.0
2016-02-08 15:30:00,33.18,33.44,33.18,33.31,920298.0,25.0376,25.2338,25.0376,25.1357,920298.0
2016-02-09 09:30:00,33.44,33.67,32.8,32.91,500239.0,25.2338,25.4073,24.7508,24.8338,500239.0
2016-02-09 10:00:00,32.91,33.18,32.7,32.71,370452.0,24.8338,25.0376,24.6754,24.6829,370452.0
2016-02-09 10:30:00,32.72,32.79,32.56,32.57,298459.0,24.6905,24.7433,24.5697,24.5773,298459.0
2016-02-09 11:00:00,32.57,32.96,32.56,32.93,414605.0,24.5773,24.8716,24.5697,24.8489,414605.0
2016-02-09 11:30:00,32.93,33.02,32.78,32.97,354886.0,24.8489,24.9168,24.7357,24.8791,354886.0
2016-02-09 12:00:00,32.98,33.33,32.97,33.29,569419.0,24.8867,25.1508,24.8791,25.1206,569419.0
2016-02-09 12:30:00,33.3,33.39,33.26,33.37,246262.0,25.1281,25.196,25.0979,25.1809,246262.0
2016-02-09 13:00:00,33.37,33.4,33.21,33.23,211073.0,25.1809,25.2036,25.0602,25.0753,211073.0
2016-02-09 13:30:00,33.23,33.3,33.1,33.25,291617.0,25.0753,25.1281,24.9772,25.0904,291617.0
2016-02-09 14:00:00,33.24,33.38,33.19,33.24,197410.0,25.0828,25.1885,25.0451,25.0828,197410.0
2016-02-09 14:30:00,33.25,33.52,33.24,33.48,233079.0,25.0904,25.2941,25.0828,25.264,233079.0
2016-02-09 15:00:00,33.49,33.61,33.48,33.53,429164.0,25.2715,25.362,25.264,25.3017,429164.0
2016-02-09 15:30:00,33.52,33.68,33.5,33.58,838017.0,25.2941,25.4149,25.279,25.3394,838017.0
2016-02-10 09:30:00,33.61,34.07,33.6,33.93,285926.0,25.362,25.7092,25.3545,25.6035,285926.0
2016-02-10 10:00:00,33.93,33.95,33.37,33.37,395092.0,25.6035,25.6186,25.1809,25.1809,395092.0
2016-02-10 10:30:00,33.39,33.78,33.36,33.39,410032.0,25.196,25.4903,25.1734,25.196,410032.0
2016-02-10 11:00:00,33.39,33.47,33.16,33.18,194461.0,25.196,25.2564,25.0225,25.0376,194461.0
2016-02-10 11:30:00,33.18,33.34,33.15,33.31,198807.0,25.0376,25.1583,25.0149,25.1357,198807.0
2016-02-10 12:00:00,33.3,33.5,33.19,33.5,181994.0,25.1281,25.279,25.0451,25.279,181994.0
2016-02-10 12:30:00,33.5,33.6,33.44,33.57,195912.0,25.279,25.3545,25.2338,25.3319,195912.0
2016-02-10 13:00:00,33.57,33.58,33.47,33.49,106572.0,25.3319,25.3394,25.2564,25.2715,106572.0
2016-02-10 13:30:00,33.49,33.53,33.41,33.45,134405.0,25.2715,25.3017,25.2111,25.2413,134405.0
2016-02-10 14:00:00,33.46,33.49,33.35,33.38,247540.0,25.2489,25.2715,25.1659,25.1885,247540.0
2016-02-10 14:30:00,33.38,33.45,33.25,33.29,197563.0,25.1885,25.2413,25.0904,25.1206,197563.0
2016-02-10 15:00:00,33.29,33.41,33.15,33.25,315541.0,25.1206,25.2111,25.0149,25.0904,315541.0
2016-02-10 15:30:00,33.26,33.29,33.16,33.18,715820.0,25.0979,25.1206,25.0225,25.0376,715820.0
2016-02-11 09:30:00,32.27,32.69,32.04,32.67,661252.0,24.5818,24.9018,24.4066,24.8865,661252.0
2016-02-11 10:00:00,32.69,32.83,32.47,32.56,403639.0,24.9018,25.0084,24.7342,24.8028,403639.0
2016-02-11 10:30:00,32.56,32.68,32.38,32.43,281785.0,24.8028,24.8942,24.6656,24.7037,281785.0
2016-02-11 11:00:00,32.44,32.56,32.11,32.12,199467.0,24.7113,24.8028,24.46,24.4676,199467.0
2016-02-11 11:30:00,32.12,32.24,32.01,32.13,231447.0,24.4676,24.559,24.3838,24.4752,231447.0
2016-02-11 12:00:00,32.12,32.2,31.95,31.98,172052.0,24.4676,24.5285,24.3381,24.3609,172052.0
2016-02-11 12:30:00,31.97,32.09,31.92,32.05,229398.0,24.3533,24.4447,24.3152,24.4143,229398.0
2016-02-11 13:00:00,32.05,32.08,31.95,31.95,268610.0,24.4143,24.4371,24.3381,24.3381,268610.0
2016-02-11 13:30:00,31.95,31.98,31.78,31.94,323475.0,24.3381,24.3609,24.2086,24.3305,323475.0
2016-02-11 14:00:00,31.94,31.95,31.5,31.54,555853.0,24.3305,24.3381,23.9953,24.0258,555853.0
2016-02-11 14:30:00,31.54,31.94,31.53,31.77,814842.0,24.0258,24.3305,24.0181,24.201,814842.0
2016-02-11 15:00:00,31.79,31.82,31.61,31.7,576191.0,24.2162,24.2391,24.0791,24.1476,576191.0
2016-02-11 15:30:00,31.69,31.77,31.62,31.63,1416870.0,24.14,24.201,24.0867,24.0943,1416870.0
2016-02-12 09:30:00,31.69,31.84,31.3,31.7,484162.0,24.14,24.2543,23.8429,24.1476,484162.0
2016-02-12 10:00:00,31.69,31.76,31.54,31.65,355061.0,24.14,24.1934,24.0258,24.1096,355061.0
2016-02-12 10:30:00,31.64,31.76,31.62,31.74,328100.0,24.1019,24.1934,24.0867,24.1781,328100.0
2016-02-12 11:00:00,31.75,32.02,31.73,32.0,293034.0,24.1857,24.3914,24.1705,24.3762,293034.0
2016-02-12 11:30:00,32.01,32.05,31.87,31.94,248141.0,24.3838,24.4143,24.2771,24.3305,248141.0
2016-02-12 12:00:00,31.94,32.11,31.91,32.04,199565.0,24.3305,24.46,24.3076,24.4066,199565.0
2016-02-12 12:30:00,32.05,32.16,31.98,32.15,225341.0,24.4143,24.4981,24.3609,24.4904,225341.0
2016-02-12 13:00:00,32.14,32.21,32.08,32.13,250954.0,24.4828,24.5361,24.4371,24.4752,250954.0
2016-02-12 13:30:00,32.13,32.21,32.12,32.16,183241.0,24.4752,24.5361,24.4676,24.4981,183241.0
2016-02-12 14:00:00,32.15,32.27,32.12,32.27,190889.0,24.4904,24.5818,24.4676,24.5818,190889.0
2016-02-12 14:30:00,32.27,32.31,32.22,32.31,218269.0,24.5818,24.6123,24.5438,24.6123,218269.0
2016-02-12 15:00:00,32.3,32.48,32.26,32.48,271204.0,24.6047,24.7418,24.5742,24.7418,271204.0
2016-02-12 15:30:00,32.47,32.47,32.36,32.43,541306.0,24.7342,24.7342,24.6504,24.7037,541306.0
2016-02-16 09:30:00,32.96,33.25,32.85,33.11,315931.0,25.1075,25.3284,25.0237,25.2217,315931.0
2016-02-16 10:00:00,33.1,33.36,32.92,33.34,182194.0,25.2141,25.4122,25.077,25.3969,182194.0
2016-02-16 10:30:00,33.34,33.47,33.26,33.38,178461.0,25.3969,25.496,25.336,25.4274,178461.0
2016-02-16 11:00:00,33.38,33.56,33.25,33.55,177713.0,25.4274,25.5645,25.3284,25.5569,177713.0
2016-02-16 11:30:00,33.55,33.66,33.46,33.65,126232.0,25.5569,25.6407,25.4883,25.6331,126232.0
2016-02-16 12:00:00,33.65,33.74,33.6,33.68,185006.0,25.6331,25.7016,25.595,25.6559,185006.0
2016-02-16 12:30:00,33.67,33.74,33.5,33.73,192237.0,25.6483,25.7016,25.5188,25.694,192237.0
2016-02-16 13:00:00,33.73,33.82,33.69,33.73,173589.0,25.694,25.7626,25.6635,25.694,173589.0
2016-02-16 13:30:00,33.73,33.77,33.66,33.67,149403.0,25.694,25.7245,25.6407,25.6483,149403.0
2016-02-16 14:00:00,33.68,33.76,33.67,33.76,167463.0,25.6559,25.7169,25.6483,25.7169,167463.0
2016-02-16 14:30:00,33.77,33.81,33.68,33.73,160461.0,25.7245,25.755,25.6559,25.694,160461.0
2016-02-16 15:00:00,33.73,33.74,33.59,33.7,242004.0,25.694,25.7016,25.5874,25.6712,242004.0
2016-02-16 15:30:00,33.7,33.7,33.57,33.63,803482.0,25.6712,25.6712,25.5721,25.6178,803482.0
2016-02-17 09:30:00,33.74,34.12,33.49,33.5,342601.0,25.7016,25.9911,25.5112,25.5188,342601.0
2016-02-17 10:00:00,33.5,33.76,33.44,33.73,182630.0,25.5188,25.7169,25.4731,25.694,182630.0
2016-02-17 10:30:00,33.74,33.74,33.54,33.66,205135.0,25.7016,25.7016,25.5493,25.6407,205135.0
2016-02-17 11:00:00,33.65,33.69,33.54,33.6,186978.0,25.6331,25.6635,25.5493,25.595,186978.0
2016-02-17 11:30:00,33.59,33.62,33.47,33.56,134879.0,25.5874,25.6102,25.496,25.5645,134879.0
2016-02-17 12:00:00,33.56,33.57,33.45,33.46,157923.0,25.5645,25.5721,25.4807,25.4883,157923.0
2016-02-17 12:30:00,33.46,33.57,33.45,33.55,126543.0,25.4883,25.5721,25.4807,25.5569,126543.0
2016-02-17 13:00:00,33.56,33.58,33.49,33.57,186726.0,25.5645,25.5797,25.5112,25.5721,186726.0
2016-02-17 13:30:00,33.58,33.61,33.4,33.4,151194.0,25.5797,25.6026,25.4426,25.4426,151194.0
2016-02-17 14:00:00,33.41,33.49,33.34,33.41,261909.0,25.4502,25.5112,25.3969,25.4502,261909.0
2016-02-17 14:30:00,33.41,33.42,33.3,33.31,197485.0,25.4502,25.4579,25.3665,25.3741,197485.0
2016-02-17 15:00:00,33.32,33.41,33.31,33.38,212869.0,25.3817,25.4502,25.3741,25.4274,212869.0
2016-02-17 15:30:00,33.37,33.44,33.32,33.38,506322.0,25.4198,25.4731,25.3817,25.4274,506322.0
2016-02-18 09:30:00,33.4,33.57,33.24,33.56,250227.0,25.4426,25.5721,25.3207,25.5645,250227.0
2016-02-18 10:00:00,33.56,33.72,33.45,33.68,191480.0,25.5645,25.6864,25.4807,25.6559,191480.0
2016-02-18 10:30:00,33.68,33.69,33.48,33.51,126924.0,25.6559,25.6635,25.5036,25.5264,126924.0
2016-02-18 11:00:00,33.51,33.69,33.36,33.69,199535.0,25.5264,25.6635,25.4122,25.6635,199535.0
2016-02-18 11:30:00,33.69,33.86,33.66,33.86,195723.0,25.6635,25.793,25.6407,25.793,195723.0
2016-02-18 12:00:00,33.86,33.86,33.75,33.79,218555.0,25.793,25.793,25.7092,25.7397,218555.0
2016-02-18 12:30:00,33.8,33.81,33.76,33.77,183619.0,25.7473,25.755,25.7169,25.7245,183619.0
2016-02-18 13:00:00,33.78,33.85,33.76,33.78,227448.0,25.7321,25.7854,25.7169,25.7321,227448.0
2016-02-18 13:30:00,33.79,33.79,33.68,33.77,159747.0,25.7397,25.7397,25.6559,25.7245,159747.0
2016-02-18 14:00:00,33.76,33.94,33.76,33.82,225165.0,25.7169,25.854,25.7169,25.7626,225165.0
2016-02-18 14:30:00,33.82,33.99,33.82,33.92,238645.0,25.7626,25.8921,25.7626,25.8387,238645.0
2016-02-18 15:00:00,33.91,33.93,33.82,33.85,324772.0,25.8311,25.8464,25.7626,25.7854,324772.0
2016-02-18 15:30:00,33.84,33.93,33.81,33.9,562346.0,25.7778,25.8464,25.755,25.8235,562346.0
2016-02-19 09:30:00,33.66,33.78,32.89,32.89,525614.0,25.6407,25.7321,25.0541,25.0541,525614.0
2016-02-19 10:00:00,32.88,32.89,32.59,32.59,375025.0,25.0465,25.0541,24.8256,24.8256,375025.0
2016-02-19 10:30:00,32.6,32.65,32.31,32.34,356734.0,24.8332,24.8713,24.6123,24.6352,356734.0
2016-02-19 11:00:00,32.33,32.48,32.31,32.38,285838.0,24.6276,24.7418,24.6123,24.6656,285838.0
2016-02-19 11:30:00,32.38,32.67,32.37,32.56,305555.0,24.6656,24.8865,24.658,24.8028,305555.0
2016-02-19 12:00:00,32.56,32.66,32.55,32.65,260291.0,24.8028,24.8789,24.7951,24.8713,260291.0
2016-02-19 12:30:00,32.65,32.73,32.63,32.72,118923.0,24.8713,24.9323,24.8561,24.9246,118923.0
2016-02-19 13:00:00,32.72,32.77,32.57,32.73,263319.0,24.9246,24.9627,24.8104,24.9323,263319.0
2016-02-19 13:30:00,32.73,32.86,32.72,32.82,170269.0,24.9323,25.0313,24.9246,25.0008,170269.0
2016-02-19 14:00:00,32.82,32.92,32.8,32.87,215322.0,25.0008,25.077,24.9856,25.0389,215322.0
2016-02-19 14:30:00,32.88,32.88,32.71,32.74,316677.0,25.0465,25.0465,24.917,24.9399,316677.0
2016-02-19 15:00:00,32.75,32.91,32.74,32.81,350710.0,24.9475,25.0694,24.9399,24.9932,350710.0
2016-02-19 15:30:00,32.8,32.83,32.62,32.65,978892.0,24.9856,25.0084,24.8485,24.8713,978892.0
2016-02-22 09:30:00,32.89,33.57,32.8,33.55,426623.0,25.0541,25.5721,24.9856,25.5569,426623.0
2016-02-22 10:00:00,33.55,33.81,33.54,33.69,318659.0,25.5569,25.755,25.5493,25.6635,318659.0
2016-02-22 10:30:00,33.68,33.73,33.57,33.57,213084.0,25.6559,25.694,25.5721,25.5721,213084.0
2016-02-22 11:00:00,33.57,33.72,33.45,33.7,328674.0,25.5721,25.6864,25.4807,25.6712,328674.0
2016-02-22 11:30:00,33.7,33.85,33.67,33.84,274087.0,25.6712,25.7854,25.6483,25.7778,274087.0
2016-02-22 12:00:00,33.84,33.89,33.77,33.81,327840.0,25.7778,25.8159,25.7245,25.755,327840.0
2016-02-22 12:30:00,33.8,33.82,33.61,33.61,232814.0,25.7473,25.7626,25.6026,25.6026,232814.0
2016-02-22 13:00:00,33.61,33.73,33.6,33.71,198274.0,25.6026,25.694,25.595,25.6788,198274.0
2016-02-22 13:30:00,33.7,33.87,33.7,33.86,242929.0,25.6712,25.8007,25.6712,25.793,242929.0
2016-02-22 14:00:00,33.87,33.9,33.79,33.86,249664.0,25.8007,25.8235,25.7397,25.793,249664.0
2016-02-22 14:30:00,33.86,33.86,33.76,33.76,193897.0,25.793,25.793,25.7169,25.7169,193897.0
2016-02-22 15:00:00,33.76,33.77,33.64,33.75,328011.0,25.7169,25.7245,25.6255,25.7092,328011.0
2016-02-22 15:30:00,33.75,33.87,33.72,33.78,531666.0,25.7092,25.8007,25.6864,25.7321,531666.0
2016-02-23 09:30:00,33.77,34.42,33.63,33.94,532573.0,25.7245,26.2196,25.6178,25.854,532573.0
2016-02-23 10:00:00,33.93,33.98,33.54,33.68,259629.0,25.8464,25.8844,25.5493,25.6559,259629.0
2016-02-23 10:30:00,33.69,33.81,33.53,33.57,196491.0,25.6635,25.755,25.5417,25.5721,196491.0
2016-02-23 11:00:00,33.56,33.59,33.37,33.41,190898.0,25.5645,25.5874,25.4198,25.4502,190898.0
2016-02-23 11:30:00,33.4,33.55,33.38,33.46,156288.0,25.4426,25.5569,25.4274,25.4883,156288.0
2016-02-23 12:00:00,33.46,33.51,33.38,33.51,115784.0,25.4883,25.5264,25.4274,25.5264,115784.0
2016-02-23 12:30:00,33.51,33.79,33.5,33.68,313103.0,25.5264,25.7397,25.5188,25.6559,313103.0
2016-02-23 13:00:00,33.69,33.83,33.68,33.8,135290.0,25.6635,25.7702,25.6559,25.7473,135290.0
2016-02-23 13:30:00,33.8,33.81,33.66,33.73,167244.0,25.7473,25.755,25.6407,25.694,167244.0
2016-02-23 14:00:00,33.73,33.8,33.71,33.73,155928.0,25.694,25.7473,25.6788,25.694,155928.0
2016-02-23 14:30:00,33.72,33.87,33.72,33.84,165944.0,25.6864,25.8007,25.6864,25.7778,165944.0
2016-02-23 15:00:00,33.85,33.86,33.73,33.8,197570.0,25.7854,25.793,25.694,25.7473,197570.0
2016-02-23 15:30:00,33.8,33.93,33.77,33.78,405721.0,25.7473,25.8464,25.7245,25.7321,405721.0
2016-02-24 09:30:00,33.55,33.68,33.16,33.17,248329.0,25.5569,25.6559,25.2598,25.2674,248329.0
2016-02-24 10:00:00,33.16,33.33,33.08,33.26,184687.0,25.2598,25.3893,25.1989,25.336,184687.0
2016-02-24 10:30:00,33.27,33.49,33.13,33.48,246223.0,25.3436,25.5112,25.237,25.5036,246223.0
2016-02-24 11:00:00,33.48,33.49,33.16,33.17,168342.0,25.5036,25.5112,25.2598,25.2674,168342.0
2016-02-24 11:30:00,33.16,33.37,33.16,33.36,222893.0,25.2598,25.4198,25.2598,25.4122,222893.0
2016-02-24 12:00:00,33.36,33.54,33.36,33.38,155103.0,25.4122,25.5493,25.4122,25.4274,155103.0
2016-02-24 12:30:00,33.38,33.49,33.37,33.42,105255.0,25.4274,25.5112,25.4198,25.4579,105255.0
2016-02-24 13:00:00,33.42,33.51,33.33,33.36,116207.0,25.4579,25.5264,25.3893,25.4122,116207.0
2016-02-24 13:30:00,33.35,33.41,33.33,33.36,130770.0,25.4045,25.4502,25.3893,25.4122,130770.0
2016-02-24 14:00:00,33.37,33.69,33.36,33.69,181273.0,25.4198,25.6635,25.4122,25.6635,181273.0
2016-02-24 14:30:00,33.68,33.75,33.66,33.68,127110.0,25.6559,25.7092,25.6407,25.6559,127110.0
2016-02-24 15:00:00,33.68,33.91,33.68,33.88,181397.0,25.6559,25.8311,25.6559,25.8083,181397.0
2016-02-24 15:30:00,33.88,33.88,33.78,33.83,398948.0,25.8083,25.8083,25.7321,25.7702,398948.0
2016-02-25 09:30:00,34.04,34.27,33.75,33.93,378862.0,25.9302,26.1054,25.7092,25.8464,378862.0
2016-02-25 10:00:00,33.93,33.98,33.77,33.98,137172.0,25.8464,25.8844,25.7245,25.8844,137172.0
2016-02-25 10:30:00,33.99,33.99,33.84,33.89,218514.0,25.8921,25.8921,25.7778,25.8159,218514.0
2016-02-25 11:00:00,33.9,34.05,33.85,34.03,201531.0,25.8235,25.9378,25.7854,25.9225,201531.0
2016-02-25 11:30:00,34.04,34.26,34.01,34.24,180217.0,25.9302,26.0977,25.9073,26.0825,180217.0
2016-02-25 12:00:00,34.23,34.43,34.23,34.32,126242.0,26.0749,26.2272,26.0749,26.1434,126242.0
2016-02-25 12:30:00,34.31,34.36,34.24,34.35,101616.0,26.1358,26.1739,26.0825,26.1663,101616.0
2016-02-25 13:00:00,34.35,34.44,34.31,34.44,113878.0,26.1663,26.2349,26.1358,26.2349,113878.0
2016-02-25 13:30:00,34.44,34.63,34.41,34.63,164342.0,26.2349,26.3796,26.212,26.3796,164342.0
2016-02-25 14:00:00,34.63,34.74,34.55,34.7,303709.0,26.3796,26.4634,26.3186,26.4329,303709.0
2016-02-25 14:30:00,34.7,34.72,34.59,34.6,205731.0,26.4329,26.4481,26.3491,26.3567,205731.0
2016-02-25 15:00:00,34.59,34.63,34.56,34.57,388296.0,26.3491,26.3796,26.3263,26.3339,388296.0
2016-02-25 15:30:00,34.57,34.64,34.52,34.62,510065.0,26.3339,26.3872,26.2958,26.372,510065.0
2016-02-26 09:30:00,34.72,34.84,34.5,34.64,395752.0,26.4481,26.5396,26.2806,26.3872,395752.0
2016-02-26 10:00:00,34.63,34.74,34.53,34.64,243950.0,26.3796,26.4634,26.3034,26.3872,243950.0
2016-02-26 10:30:00,34.65,35.02,34.64,35.02,214537.0,26.3948,26.6767,26.3872,26.6767,214537.0
2016-02-26 11:00:00,35.01,35.1,34.96,34.99,207153.0,26.6691,26.7376,26.631,26.6538,207153.0
2016-02-26 11:30:00,34.99,35.06,34.89,35.01,289307.0,26.6538,26.7071,26.5776,26.6691,289307.0
2016-02-26 12:00:00,35.01,35.08,34.88,34.97,236318.0,26.6691,26.7224,26.57,26.6386,236318.0
2016-02-26 12:30:00,34.97,35.03,34.83,34.88,128955.0,26.6386,26.6843,26.5319,26.57,128955.0
2016-02-26 13:00:00,34.88,34.88,34.72,34.75,124519.0,26.57,26.57,26.4481,26.471,124519.0
2016-02-26 13:30:00,34.75,34.75,34.51,34.55,125685.0,26.471,26.471,26.2882,26.3186,125685.0
2016-02-26 14:00:00,34.55,34.67,34.53,34.67,198636.0,26.3186,26.4101,26.3034,26.4101,198636.0
2016-02-26 14:30:00,34.67,34.69,34.6,34.65,221391.0,26.4101,26.4253,26.3567,26.3948,221391.0
2016-02-26 15:00:00,34.64,34.78,34.64,34.74,184872.0,26.3872,26.4939,26.3872,26.4634,184872.0
2016-02-26 15:30:00,34.73,34.85,34.73,34.79,607821.0,26.4558,26.5472,26.4558,26.5015,607821.0
2016-02-29 09:30:00,34.79,34.99,34.63,34.63,277323.0,26.5015,26.6538,26.3796,26.3796,277323.0
2016-02-29 10:00:00,34.62,34.97,34.55,34.87,209847.0,26.372,26.6386,26.3186,26.5624,209847.0
2016-02-29 10:30:00,34.88,35.17,34.87,35.13,310436.0,26.57,26.7909,26.5624,26.7605,310436.0
2016-02-29 11:00:00,35.13,35.31,35.12,35.23,148663.0,26.7605,26.8976,26.7528,26.8366,148663.0
2016-02-29 11:30:00,35.23,35.41,35.23,35.3,161881.0,26.8366,26.9738,26.8366,26.89,161881.0
2016-02-29 12:00:00,35.3,35.32,35.17,35.2,98308.0,26.89,26.9052,26.7909,26.8138,98308.0
2016-02-29 12:30:00,35.21,35.24,35.14,35.2,128553.0,26.8214,26.8443,26.7681,26.8138,128553.0
2016-02-29 13:00:00,35.2,35.4,35.2,35.27,264308.0,26.8138,26.9661,26.8138,26.8671,264308.0
2016-02-29 13:30:00,35.26,35.32,35.23,35.29,207828.0,26.8595,26.9052,26.8366,26.8823,207828.0
2016-02-29 14:00:00,35.3,35.3,35.07,35.13,345277.0,26.89,26.89,26.7148,26.7605,345277.0
2016-02-29 14:30:00,35.12,35.15,34.97,34.99,285691.0,26.7528,26.7757,26.6386,26.6538,285691.0
2016-02-29 15:00:00,34.99,35.06,34.9,35.05,367835.0,26.6538,26.7071,26.5853,26.6995,367835.0
2016-02-29 15:30:00,35.04,35.13,34.95,34.95,696062.0,26.6919,26.7605,26.6234,26.6234,696062.0
2016-03-01 09:30:00,35.13,35.37,34.56,34.6,629442.0,26.7605,26.9433,26.3263,26.3567,629442.0
2016-03-01 10:00:00,34.61,35.0,34.56,34.97,239055.0,26.3644,26.6614,26.3263,26.6386,239055.0
2016-03-01 10:30:00,34.97,35.29,34.94,35.2,260609.0,26.6386,26.8823,26.6157,26.8138,260609.0
2016-03-01 11:00:00,35.2,35.42,35.19,35.42,207812.0,26.8138,26.9814,26.8062,26.9814,207812.0
2016-03-01 11:30:00,35.43,35.44,35.35,35.37,148481.0,26.989,26.9966,26.9281,26.9433,148481.0
2016-03-01 12:00:00,35.37,35.48,35.34,35.44,160150.0,26.9433,27.0271,26.9204,26.9966,160150.0
2016-03-01 12:30:00,35.44,35.6,35.44,35.54,233474.0,26.9966,27.1185,26.9966,27.0728,233474.0
2016-03-01 13:00:00,35.53,35.6,35.48,35.48,200067.0,27.0652,27.1185,27.0271,27.0271,200067.0
2016-03-01 13:30:00,35.48,35.55,35.41,35.44,177870.0,27.0271,27.0804,26.9738,26.9966,177870.0
2016-03-01 14:00:00,35.45,35.52,35.39,35.47,211409.0,27.0042,27.0576,26.9585,27.0195,211409.0
2016-03-01 14:30:00,35.47,35.61,35.45,35.6,313903.0,27.0195,27.1261,27.0042,27.1185,313903.0
2016-03-01 15:00:00,35.59,35.62,35.45,35.45,256901.0,27.1109,27.1337,27.0042,27.0042,256901.0
2016-03-01 15:30:00,35.45,35.49,35.37,35.48,487791.0,27.0042,27.0347,26.9433,27.0271,487791.0
2016-03-02 09:30:00,35.28,35.78,35.19,35.76,330062.0,26.8747,27.2556,26.8062,27.2404,330062.0
2016-03-02 10:00:00,35.75,35.91,35.7,35.82,193931.0,27.2328,27.3546,27.1947,27.2861,193931.0
2016-03-02 10:30:00,35.81,35.82,35.52,35.71,169007.0,27.2785,27.2861,27.0576,27.2023,169007.0
2016-03-02 11:00:00,35.71,35.86,35.65,35.77,255272.0,27.2023,27.3165,27.1566,27.248,255272.0
2016-03-02 11:30:00,35.76,35.81,35.45,35.47,135829.0,27.2404,27.2785,27.0042,27.0195,135829.0
2016-03-02 12:00:00,35.48,35.52,35.36,35.37,86304.0,27.0271,27.0576,26.9357,26.9433,86304.0
2016-03-02 12:30:00,35.37,35.46,35.35,35.42,127056.0,26.9433,27.0118,26.9281,26.9814,127056.0
2016-03-02 13:00:00,35.44,35.58,35.36,35.56,113336.0,26.9966,27.1033,26.9357,27.088,113336.0
2016-03-02 13:30:00,35.56,35.6,35.48,35.55,133096.0,27.088,27.1185,27.0271,27.0804,133096.0
2016-03-02 14:00:00,35.55,35.56,35.43,35.52,177858.0,27.0804,27.088,26.989,27.0576,177858.0
2016-03-02 14:30:00,35.53,35.71,35.53,35.65,172607.0,27.0652,27.2023,27.0652,27.1566,172607.0
2016-03-02 15:00:00,35.65,35.67,35.56,35.65,174257.0,27.1566,27.1718,27.088,27.1566,174257.0
2016-03-02 15:30:00,35.66,35.84,35.64,35.82,536211.0,27.1642,27.3013,27.149,27.2861,536211.0
2016-03-03 09:30:00,36.17,36.17,35.74,35.85,320894.0,27.5527,27.5527,27.2251,27.3089,320894.0
2016-03-03 10:00:00,35.86,36.29,35.86,36.26,195476.0,27.3165,27.6441,27.3165,27.6213,195476.0
2016-03-03 10:30:00,36.27,36.43,36.24,36.42,334056.0,27.6289,27.7507,27.606,27.7431,334056.0
2016-03-03 11:00:00,36.42,36.55,36.38,36.38,392512.0,27.7431,27.8422,27.7127,27.7127,392512.0
2016-03-03 11:30:00,36.37,36.46,36.34,36.4,277740.0,27.705,27.7736,27.6822,27.7279,277740.0
2016-03-03 12:00:00,36.41,36.56,36.4,36.53,220425.0,27.7355,27.8498,27.7279,27.8269,220425.0
2016-03-03 12:30:00,36.53,36.58,36.48,36.54,93271.0,27.8269,27.865,27.7888,27.8345,93271.0
2016-03-03 13:00:00,36.54,36.6,36.52,36.54,159725.0,27.8345,27.8802,27.8193,27.8345,159725.0
2016-03-03 13:30:00,36.54,36.61,36.53,36.55,115115.0,27.8345,27.8879,27.8269,27.8422,115115.0
2016-03-03 14:00:00,36.55,36.59,36.51,36.53,198820.0,27.8422,27.8726,27.8117,27.8269,198820.0
2016-03-03 14:30:00,36.54,36.65,36.52,36.65,193987.0,27.8345,27.9183,27.8193,27.9183,193987.0
2016-03-03 15:00:00,36.65,36.71,36.62,36.7,284497.0,27.9183,27.964,27.8955,27.9564,284497.0
2016-03-03 15:30:00,36.69,36.86,36.68,36.83,692646.0,27.9488,28.0783,27.9412,28.0555,692646.0
2016-03-04 09:30:00,36.9,37.51,36.9,37.51,434411.0,28.1088,28.5734,28.1088,28.5734,434411.0
2016-03-04 10:00:00,37.5,37.86,37.38,37.84,388462.0,28.5658,28.8401,28.4744,28.8248,388462.0
2016-03-04 10:30:00,37.84,37.99,37.65,37.66,475752.0,28.8248,28.9391,28.6801,28.6877,475752.0
2016-03-04 11:00:00,37.66,37.9,37.65,37.76,313789.0,28.6877,28.8705,28.6801,28.7639,313789.0
2016-03-04 11:30:00,37.77,37.99,37.76,37.98,263267.0,28.7715,28.9391,28.7639,28.9315,263267.0
2016-03-04 12:00:00,37.98,37.99,37.72,37.76,290613.0,28.9315,28.9391,28.7334,28.7639,290613.0
2016-03-04 12:30:00,37.76,37.85,37.65,37.82,181511.0,28.7639,28.8324,28.6801,28.8096,181511.0
2016-03-04 13:00:00,37.83,37.86,37.66,37.73,206687.0,28.8172,28.8401,28.6877,28.741,206687.0
2016-03-04 13:30:00,37.73,37.79,37.64,37.69,150934.0,28.741,28.7867,28.6725,28.7106,150934.0
2016-03-04 14:00:00,37.69,37.71,37.4,37.45,281209.0,28.7106,28.7258,28.4897,28.5277,281209.0
2016-03-04 14:30:00,37.44,37.5,37.16,37.33,330685.0,28.5201,28.5658,28.3068,28.4363,330685.0
2016-03-04 15:00:00,37.33,37.5,37.26,37.49,360829.0,28.4363,28.5658,28.383,28.5582,360829.0
2016-03-04 15:30:00,37.48,37.71,37.48,37.65,850578.0,28.5506,28.7258,28.5506,28.6801,850578.0
2016-03-07 09:30:00,37.17,37.24,36.89,36.93,526830.0,28.3144,28.3678,28.1012,28.1316,526830.0
2016-03-07 10:00:00,36.92,37.09,36.85,36.95,291097.0,28.124,28.2535,28.0707,28.1469,291097.0
2016-03-07 10:30:00,36.96,37.11,36.9,36.94,271823.0,28.1545,28.2687,28.1088,28.1392,271823.0
2016-03-07 11:00:00,36.95,37.01,36.86,36.9,220325.0,28.1469,28.1926,28.0783,28.1088,220325.0
2016-03-07 11:30:00,36.91,37.22,36.89,37.16,165175.0,28.1164,28.3525,28.1012,28.3068,165175.0
2016-03-07 12:00:00,37.16,37.29,37.07,37.07,147737.0,28.3068,28.4059,28.2383,28.2383,147737.0
2016-03-07 12:30:00,37.07,37.18,37.05,37.16,189717.0,28.2383,28.3221,28.223,28.3068,189717.0
2016-03-07 13:00:00,37.16,37.17,37.05,37.14,136181.0,28.3068,28.3144,28.223,28.2916,136181.0
2016-03-07 13:30:00,37.14,37.25,37.09,37.18,103748.0,28.2916,28.3754,28.2535,28.3221,103748.0
2016-03-07 14:00:00,37.17,37.2,37.02,37.06,150372.0,28.3144,28.3373,28.2002,28.2307,150372.0
2016-03-07 14:30:00,37.05,37.06,36.93,37.02,171137.0,28.223,28.2307,28.1316,28.2002,171137.0
2016-03-07 15:00:00,37.02,37.07,36.94,37.0,203536.0,28.2002,28.2383,28.1392,28.1849,203536.0
2016-03-07 15:30:00,37.0,37.15,36.99,37.15,489053.0,28.1849,28.2992,28.1773,28.2992,489053.0
2016-03-08 09:30:00,37.03,37.27,36.17,36.18,530166.0,28.2078,28.3906,27.5527,27.5603,530166.0
2016-03-08 10:00:00,36.19,36.19,35.83,35.83,386430.0,27.5679,27.5679,27.2937,27.2937,386430.0
2016-03-08 10:30:00,35.82,35.85,35.57,35.62,266804.0,27.2861,27.3089,27.0956,27.1337,266804.0
2016-03-08 11:00:00,35.62,35.9,35.61,35.88,205750.0,27.1337,27.347,27.1261,27.3318,205750.0
2016-03-08 11:30:00,35.88,36.06,35.74,35.98,199553.0,27.3318,27.4689,27.2251,27.408,199553.0
2016-03-08 12:00:00,35.98,36.12,35.88,36.04,207539.0,27.408,27.5146,27.3318,27.4537,207539.0
2016-03-08 12:30:00,36.05,36.06,35.86,35.98,96622.0,27.4613,27.4689,27.3165,27.408,96622.0
2016-03-08 13:00:00,35.98,36.08,35.97,36.04,162243.0,27.408,27.4841,27.4003,27.4537,162243.0
2016-03-08 13:30:00,36.05,36.17,36.03,36.13,158653.0,27.4613,27.5527,27.446,27.5222,158653.0
2016-03-08 14:00:00,36.12,36.27,36.06,36.07,162118.0,27.5146,27.6289,27.4689,27.4765,162118.0
2016-03-08 14:30:00,36.07,36.15,36.05,36.06,144235.0,27.4765,27.5375,27.4613,27.4689,144235.0
2016-03-08 15:00:00,36.07,36.1,35.98,36.0,199307.0,27.4765,27.4994,27.408,27.4232,199307.0
2016-03-08 15:30:00,35.99,36.09,35.94,36.04,610490.0,27.4156,27.4918,27.3775,27.4537,610490.0
2016-03-09 09:30:00,36.28,36.44,36.2,36.23,230636.0,27.6365,27.7584,27.5755,27.5984,230636.0
2016-03-09 10:00:00,36.24,36.32,35.93,35.99,194158.0,27.606,27.667,27.3699,27.4156,194158.0
2016-03-09 10:30:00,36.01,36.3,36.0,36.17,214649.0,27.4308,27.6517,27.4232,27.5527,214649.0
2016-03-09 11:00:00,36.16,36.31,36.12,36.29,132505.0,27.5451,27.6593,27.5146,27.6441,132505.0
2016-03-09 11:30:00,36.29,36.3,35.99,36.04,262707.0,27.6441,27.6517,27.4156,27.4537,262707.0
2016-03-09 12:00:00,36.04,36.23,36.03,36.16,148151.0,27.4537,27.5984,27.446,27.5451,148151.0
2016-03-09 12:30:00,36.16,36.21,35.91,35.91,126582.0,27.5451,27.5832,27.3546,27.3546,126582.0
2016-03-09 13:00:00,35.91,36.0,35.8,35.86,180112.0,27.3546,27.4232,27.2708,27.3165,180112.0
2016-03-09 13:30:00,35.86,36.09,35.85,36.09,127421.0,27.3165,27.4918,27.3089,27.4918,127421.0
2016-03-09 14:00:00,36.09,36.17,36.0,36.04,166940.0,27.4918,27.5527,27.4232,27.4537,166940.0
2016-03-09 14:30:00,36.03,36.09,35.95,36.02,114745.0,27.446,27.4918,27.3851,27.4384,114745.0
2016-03-09 15:00:00,36.02,36.04,35.9,35.93,224548.0,27.4384,27.4537,27.347,27.3699,224548.0
2016-03-09 15:30:00,35.93,36.06,35.91,36.06,528181.0,27.3699,27.4689,27.3546,27.4689,528181.0
2016-03-10 09:30:00,36.11,36.35,35.81,36.21,384323.0,27.507,27.6898,27.2785,27.5832,384323.0
2016-03-10 10:00:00,36.22,36.3,36.08,36.09,147276.0,27.5908,27.6517,27.4841,27.4918,147276.0
2016-03-10 10:30:00,36.08,36.08,35.54,35.58,182302.0,27.4841,27.4841,27.0728,27.1033,182302.0
2016-03-10 11:00:00,35.58,35.64,35.36,35.5,134820.0,27.1033,27.149,26.9357,27.0423,134820.0
2016-03-10 11:30:00,35.51,35.66,35.36,35.6,99106.0,27.0499,27.1642,26.9357,27.1185,99106.0
2016-03-10 12:00:00,35.59,35.7,35.45,35.54,123258.0,27.1109,27.1947,27.0042,27.0728,123258.0
2016-03-10 12:30:00,35.55,35.57,35.41,35.54,107410.0,27.0804,27.0956,26.9738,27.0728,107410.0
2016-03-10 13:00:00,35.54,35.68,35.43,35.68,114544.0,27.0728,27.1794,26.989,27.1794,114544.0
2016-03-10 13:30:00,35.67,35.76,35.65,35.7,112866.0,27.1718,27.2404,27.1566,27.1947,112866.0
2016-03-10 14:00:00,35.7,35.71,35.47,35.62,333069.0,27.1947,27.2023,27.0195,27.1337,333069.0
2016-03-10 14:30:00,35.63,35.68,35.54,35.62,194493.0,27.1413,27.1794,27.0728,27.1337,194493.0
2016-03-10 15:00:00,35.62,35.79,35.59,35.76,356070.0,27.1337,27.2632,27.1109,27.2404,356070.0
2016-03-10 15:30:00,35.76,35.77,35.61,35.77,507047.0,27.2404,27.248,27.1261,27.248,507047.0
2016-03-11 09:30:00,36.17,36.54,36.1,36.2,204289.0,27.5527,27.8345,27.4994,27.5755,204289.0
2016-03-11 10:00:00,36.21,36.39,36.2,36.33,128374.0,27.5832,27.7203,27.5755,27.6746,128374.0
2016-03-11 10:30:00,36.33,36.4,36.29,36.33,150341.0,27.6746,27.7279,27.6441,27.6746,150341.0
2016-03-11 11:00:00,36.33,36.51,36.32,36.45,197382.0,27.6746,27.8117,27.667,27.766,197382.0
2016-03-11 11:30:00,36.44,36.53,36.35,36.52,226423.0,27.7584,27.8269,27.6898,27.8193,226423.0
2016-03-11 12:00:00,36.52,36.58,36.49,36.53,88952.0,27.8193,27.865,27.7965,27.8269,88952.0
2016-03-11 12:30:00,36.53,36.55,36.44,36.46,112849.0,27.8269,27.8422,27.7584,27.7736,112849.0
2016-03-11 13:00:00,36.46,36.46,36.29,36.3,79763.0,27.7736,27.7736,27.6441,27.6517,79763.0
2016-03-11 13:30:00,36.3,36.44,36.26,36.4,119896.0,27.6517,27.7584,27.6213,27.7279,119896.0
2016-03-11 14:00:00,36.4,36.46,36.35,36.37,102821.0,27.7279,27.7736,27.6898,27.705,102821.0
2016-03-11 14:30:00,36.37,36.37,36.26,36.27,142158.0,27.705,27.705,27.6213,27.6289,142158.0
2016-03-11 15:00:00,36.27,36.48,36.26,36.47,195000.0,27.6289,27.7888,27.6213,27.7812,195000.0
2016-03-11 15:30:00,36.47,36.63,36.44,36.59,459057.0,27.7812,27.9031,27.7584,27.8726,459057.0
2016-03-14 09:30:00,36.4,36.51,36.2,36.35,172651.0,27.7279,27.8117,27.5755,27.6898,172651.0
2016-03-14 10:00:00,36.36,36.59,36.26,36.56,234083.0,27.6974,27.8726,27.6213,27.8498,234083.0
2016-03-14 10:30:00,36.55,36.78,36.55,36.75,265461.0,27.8422,28.0174,27.8422,27.9945,265461.0
2016-03-14 11:00:00,36.74,36.87,36.73,36.75,236419.0,27.9869,28.0859,27.9793,27.9945,236419.0
2016-03-14 11:30:00,36.76,36.89,36.65,36.79,275684.0,28.0021,28.1012,27.9183,28.025,275684.0
2016-03-14 12:00:00,36.79,36.82,36.72,36.77,180418.0,28.025,28.0478,27.9717,28.0097,180418.0
2016-03-14 12:30:00,36.77,36.89,36.77,36.86,176467.0,28.0097,28.1012,28.0097,28.0783,176467.0
2016-03-14 13:00:00,36.86,36.89,36.76,36.82,93833.0,28.0783,28.1012,28.0021,28.0478,93833.0
2016-03-14 13:30:00,36.82,36.88,36.78,36.79,118116.0,28.0478,28.0935,28.0174,28.025,118116.0
2016-03-14 14:00:00,36.8,36.8,36.64,36.7,99901.0,28.0326,28.0326,27.9107,27.9564,99901.0
2016-03-14 14:30:00,36.7,36.81,36.7,36.73,152205.0,27.9564,28.0402,27.9564,27.9793,152205.0
2016-03-14 15:00:00,36.74,36.82,36.73,36.79,223369.0,27.9869,28.0478,27.9793,28.025,223369.0
2016-03-14 15:30:00,36.79,36.8,36.7,36.71,476698.0,28.025,28.0326,27.9564,27.964,476698.0
2016-03-15 09:30:00,36.3,36.43,36.14,36.29,221793.0,27.6517,27.7507,27.5298,27.6441,221793.0
2016-03-15 10:00:00,36.27,36.55,36.25,36.5,129552.0,27.6289,27.8422,27.6136,27.8041,129552.0
2016-03-15 10:30:00,36.52,36.55,36.36,36.42,124091.0,27.8193,27.8422,27.6974,27.7431,124091.0
2016-03-15 11:00:00,36.42,36.47,36.36,36.42,154375.0,27.7431,27.7812,27.6974,27.7431,154375.0
2016-03-15 11:30:00,36.43,36.67,36.39,36.66,170370.0,27.7507,27.9336,27.7203,27.926,170370.0
2016-03-15 12:00:00,36.66,36.66,36.36,36.36,95991.0,27.926,27.926,27.6974,27.6974,95991.0
2016-03-15 12:30:00,36.37,36.53,36.35,36.43,94308.0,27.705,27.8269,27.6898,27.7507,94308.0
2016-03-15 13:00:00,36.44,36.48,36.39,36.45,145228.0,27.7584,27.7888,27.7203,27.766,145228.0
2016-03-15 13:30:00,36.46,36.57,36.42,36.45,165000.0,27.7736,27.8574,27.7431,27.766,165000.0
2016-03-15 14:00:00,36.45,36.51,36.4,36.43,141307.0,27.766,27.8117,27.7279,27.7507,141307.0
2016-03-15 14:30:00,36.42,36.44,36.38,36.41,122901.0,27.7431,27.7584,27.7127,27.7355,122901.0
2016-03-15 15:00:00,36.41,36.61,36.4,36.55,238084.0,27.7355,27.8879,27.7279,27.8422,238084.0
2016-03-15 15:30:00,36.55,36.61,36.51,36.56,525797.0,27.8422,27.8879,27.8117,27.8498,525797.0
2016-03-16 09:30:00,36.38,36.91,36.38,36.8,196674.0,27.7127,28.1164,27.7127,28.0326,196674.0
2016-03-16 10:00:00,36.8,36.98,36.8,36.89,294773.0,28.0326,28.1697,28.0326,28.1012,294773.0
2016-03-16 10:30:00,36.89,37.04,36.8,37.04,110142.0,28.1012,28.2154,28.0326,28.2154,110142.0
2016-03-16 11:00:00,37.05,37.07,36.97,37.0,118979.0,28.223,28.2383,28.1621,28.1849,118979.0
2016-03-16 11:30:00,37.0,37.03,36.97,36.99,171207.0,28.1849,28.2078,28.1621,28.1773,171207.0
2016-03-16 12:00:00,36.98,37.05,36.98,37.0,163207.0,28.1697,28.223,28.1697,28.1849,163207.0
2016-03-16 12:30:00,36.99,37.03,36.98,37.01,151768.0,28.1773,28.2078,28.1697,28.1926,151768.0
2016-03-16 13:00:00,37.0,37.1,36.84,36.99,241006.0,28.1849,28.2611,28.0631,28.1773,241006.0
2016-03-16 13:30:00,36.99,37.09,36.94,37.05,124299.0,28.1773,28.2535,28.1392,28.223,124299.0
2016-03-16 14:00:00,37.05,37.51,37.05,37.5,288422.0,28.223,28.5734,28.223,28.5658,288422.0
2016-03-16 14:30:00,37.5,37.59,37.31,37.37,243793.0,28.5658,28.6344,28.4211,28.4668,243793.0
2016-03-16 15:00:00,37.36,37.56,37.36,37.48,217379.0,28.4592,28.6115,28.4592,28.5506,217379.0
2016-03-16 15:30:00,37.48,37.54,37.43,37.46,635348.0,28.5506,28.5963,28.5125,28.5354,635348.0
2016-03-17 09:30:00,37.51,38.21,37.51,38.13,532614.0,28.5734,29.1067,28.5734,29.0457,532614.0
2016-03-17 10:00:00,38.14,38.59,37.98,38.54,486857.0,29.0534,29.3961,28.9315,29.3581,486857.0
2016-03-17 10:30:00,38.54,38.76,38.41,38.67,330321.0,29.3581,29.5256,29.259,29.4571,330321.0
2016-03-17 11:00:00,38.66,38.75,38.55,38.61,173988.0,29.4495,29.518,29.3657,29.4114,173988.0
2016-03-17 11:30:00,38.62,38.62,38.48,38.51,170438.0,29.419,29.419,29.3123,29.3352,170438.0
2016-03-17 12:00:00,38.51,38.55,38.4,38.48,166467.0,29.3352,29.3657,29.2514,29.3123,166467.0
2016-03-17 12:30:00,38.49,38.54,38.32,38.32,147735.0,29.32,29.3581,29.1905,29.1905,147735.0
2016-03-17 13:00:00,38.32,38.37,38.22,38.3,145262.0,29.1905,29.2286,29.1143,29.1752,145262.0
2016-03-17 13:30:00,38.29,38.43,38.26,38.37,169982.0,29.1676,29.2743,29.1448,29.2286,169982.0
2016-03-17 14:00:00,38.37,38.38,38.24,38.25,171200.0,29.2286,29.2362,29.1295,29.1371,171200.0
2016-03-17 14:30:00,38.25,38.3,38.19,38.22,158619.0,29.1371,29.1752,29.0914,29.1143,158619.0
2016-03-17 15:00:00,38.23,38.27,38.1,38.16,425935.0,29.1219,29.1524,29.0229,29.0686,425935.0
2016-03-17 15:30:00,38.16,38.3,38.16,38.19,577728.0,29.0686,29.1752,29.0686,29.0914,577728.0
2016-03-18 09:30:00,38.33,38.96,38.21,38.77,1019830.0,29.1981,29.678,29.1067,29.5333,1019830.0
2016-03-18 10:00:00,38.78,38.8,38.44,38.45,280651.0,29.5409,29.5561,29.2819,29.2895,280651.0
2016-03-18 10:30:00,38.46,38.61,38.39,38.47,173119.0,29.2971,29.4114,29.2438,29.3047,173119.0
2016-03-18 11:00:00,38.47,38.5,38.32,38.37,216262.0,29.3047,29.3276,29.1905,29.2286,216262.0
2016-03-18 11:30:00,38.37,38.42,38.21,38.25,129359.0,29.2286,29.2666,29.1067,29.1371,129359.0
2016-03-18 12:00:00,38.26,38.34,38.21,38.27,138288.0,29.1448,29.2057,29.1067,29.1524,138288.0
2016-03-18 12:30:00,38.27,38.39,38.24,38.3,175136.0,29.1524,29.2438,29.1295,29.1752,175136.0
2016-03-18 13:00:00,38.31,38.33,38.21,38.22,91255.0,29.1828,29.1981,29.1067,29.1143,91255.0
2016-03-18 13:30:00,38.22,38.22,38.1,38.19,155282.0,29.1143,29.1143,29.0229,29.0914,155282.0
2016-03-18 14:00:00,38.19,38.24,38.14,38.21,161607.0,29.0914,29.1295,29.0534,29.1067,161607.0
2016-03-18 14:30:00,38.2,38.23,38.05,38.07,140022.0,29.0991,29.1219,28.9848,29.0,140022.0
2016-03-18 15:00:00,38.07,38.08,37.92,37.94,339879.0,29.0,29.0076,28.8858,28.901,339879.0
2016-03-18 15:30:00,37.94,38.1,37.91,38.07,872455.0,28.901,29.0229,28.8781,29.0,872455.0
2016-03-21 09:30:00,37.85,38.14,37.72,38.05,234333.0,28.8324,29.0534,28.7334,28.9848,234333.0
2016-03-21 10:00:00,38.06,38.14,37.92,38.01,171769.0,28.9924,29.0534,28.8858,28.9543,171769.0
2016-03-21 10:30:00,38.02,38.02,37.86,37.93,199481.0,28.9619,28.9619,28.8401,28.8934,199481.0
2016-03-21 11:00:00,37.92,37.99,37.85,37.93,125248.0,28.8858,28.9391,28.8324,28.8934,125248.0
2016-03-21 11:30:00,37.94,38.09,37.93,38.06,138253.0,28.901,29.0153,28.8934,28.9924,138253.0
2016-03-21 12:00:00,38.05,38.16,38.01,38.07,180864.0,28.9848,29.0686,28.9543,29.0,180864.0
2016-03-21 12:30:00,38.07,38.15,38.03,38.14,130326.0,29.0,29.061,28.9696,29.0534,130326.0
2016-03-21 13:00:00,38.13,38.24,38.09,38.2,112129.0,29.0457,29.1295,29.0153,29.0991,112129.0
2016-03-21 13:30:00,38.2,38.24,38.14,38.16,125409.0,29.0991,29.1295,29.0534,29.0686,125409.0
2016-03-21 14:00:00,38.17,38.2,38.12,38.18,197107.0,29.0762,29.0991,29.0381,29.0838,197107.0
2016-03-21 14:30:00,38.17,38.28,38.16,38.26,215169.0,29.0762,29.16,29.0686,29.1448,215169.0
2016-03-21 15:00:00,38.25,38.26,38.17,38.24,205936.0,29.1371,29.1448,29.0762,29.1295,205936.0
2016-03-21 15:30:00,38.23,38.24,38.15,38.16,522561.0,29.1219,29.1295,29.061,29.0686,522561.0
2016-03-22 09:30:00,37.9,37.94,37.55,37.66,154915.0,28.8705,28.901,28.6039,28.6877,154915.0
2016-03-22 10:00:00,37.66,37.86,37.64,37.81,164834.0,28.6877,28.8401,28.6725,28.802,164834.0
2016-03-22 10:30:00,37.8,37.95,37.77,37.77,189615.0,28.7944,28.9086,28.7715,28.7715,189615.0
2016-03-22 11:00:00,37.76,37.89,37.73,37.8,84334.0,28.7639,28.8629,28.741,28.7944,84334.0
2016-03-22 11:30:00,37.8,37.84,37.63,37.74,94145.0,28.7944,28.8248,28.6649,28.7486,94145.0
2016-03-22 12:00:00,37.74,37.88,37.73,37.87,63731.0,28.7486,28.8553,28.741,28.8477,63731.0
2016-03-22 12:30:00,37.87,37.89,37.77,37.87,64855.0,28.8477,28.8629,28.7715,28.8477,64855.0
2016-03-22 13:00:00,37.88,37.92,37.81,37.91,65712.0,28.8553,28.8858,28.802,28.8781,65712.0
2016-03-22 13:30:00,37.9,37.9,37.76,37.79,106526.0,28.8705,28.8705,28.7639,28.7867,106526.0
2016-03-22 14:00:00,37.79,37.83,37.75,37.82,77341.0,28.7867,28.8172,28.7563,28.8096,77341.0
2016-03-22 14:30:00,37.82,37.85,37.73,37.73,152039.0,28.8096,28.8324,28.741,28.741,152039.0
2016-03-22 15:00:00,37.73,37.77,37.61,37.64,103158.0,28.741,28.7715,28.6496,28.6725,103158.0
2016-03-22 15:30:00,37.65,37.67,37.58,37.61,341593.0,28.6801,28.6953,28.6268,28.6496,341593.0
2016-03-23 09:30:00,37.48,37.59,37.01,37.09,160594.0,28.5506,28.6344,28.1926,28.2535,160594.0
2016-03-23 10:00:00,37.1,37.22,37.06,37.15,201661.0,28.2611,28.3525,28.2307,28.2992,201661.0
2016-03-23 10:30:00,37.15,37.16,36.93,37.04,167528.0,28.2992,28.3068,28.1316,28.2154,167528.0
2016-03-23 11:00:00,37.04,37.1,36.88,36.89,190131.0,28.2154,28.2611,28.0935,28.1012,190131.0
2016-03-23 11:30:00,36.9,37.0,36.81,36.94,141656.0,28.1088,28.1849,28.0402,28.1392,141656.0
2016-03-23 12:00:00,36.94,36.96,36.71,36.73,193095.0,28.1392,28.1545,27.964,27.9793,193095.0
2016-03-23 12:30:00,36.73,36.81,36.65,36.75,185424.0,27.9793,28.0402,27.9183,27.9945,185424.0
2016-03-23 13:00:00,36.74,36.75,36.68,36.75,134202.0,27.9869,27.9945,27.9412,27.9945,134202.0
2016-03-23 13:30:00,36.75,36.76,36.64,36.75,152067.0,27.9945,28.0021,27.9107,27.9945,152067.0
2016-03-23 14:00:00,36.74,36.82,36.68,36.7,269016.0,27.9869,28.0478,27.9412,27.9564,269016.0
2016-03-23 14:30:00,36.69,36.72,36.59,36.61,264253.0,27.9488,27.9717,27.8726,27.8879,264253.0
2016-03-23 15:00:00,36.61,36.69,36.55,36.65,403469.0,27.8879,27.9488,27.8422,27.9183,403469.0
2016-03-23 15:30:00,36.64,36.66,36.58,36.59,905607.0,27.9107,27.926,27.865,27.8726,905607.0
2016-03-24 09:30:00,36.3,36.35,35.83,35.99,256931.0,27.6517,27.6898,27.2937,27.4156,256931.0
2016-03-24 10:00:00,36.01,36.36,36.01,36.35,198299.0,27.4308,27.6974,27.4308,27.6898,198299.0
2016-03-24 10:30:00,36.35,36.55,36.33,36.5,138011.0,27.6898,27.8422,27.6746,27.8041,138011.0
2016-03-24 11:00:00,36.5,36.69,36.49,36.67,151056.0,27.8041,27.9488,27.7965,27.9336,151056.0
2016-03-24 11:30:00,36.66,36.68,36.57,36.66,171346.0,27.926,27.9412,27.8574,27.926,171346.0
2016-03-24 12:00:00,36.65,36.72,36.54,36.64,199649.0,27.9183,27.9717,27.8345,27.9107,199649.0
2016-03-24 12:30:00,36.64,36.73,36.61,36.64,194826.0,27.9107,27.9793,27.8879,27.9107,194826.0
2016-03-24 13:00:00,36.64,36.69,36.61,36.68,126759.0,27.9107,27.9488,27.8879,27.9412,126759.0
2016-03-24 13:30:00,36.69,36.69,36.57,36.62,110949.0,27.9488,27.9488,27.8574,27.8955,110949.0
2016-03-24 14:00:00,36.62,36.63,36.4,36.48,211748.0,27.8955,27.9031,27.7279,27.7888,211748.0
2016-03-24 14:30:00,36.47,36.59,36.46,36.57,132565.0,27.7812,27.8726,27.7736,27.8574,132565.0
2016-03-24 15:00:00,36.57,36.62,36.49,36.51,291000.0,27.8574,27.8955,27.7965,27.8117,291000.0
2016-03-24 15:30:00,36.51,36.52,36.45,36.48,687462.0,27.8117,27.8193,27.766,27.7888,687462.0
2016-03-28 09:30:00,36.6,36.71,36.38,36.48,121779.0,27.8802,27.964,27.7127,27.7888,121779.0
2016-03-28 10:00:00,36.5,36.5,36.3,36.44,118506.0,27.8041,27.8041,27.6517,27.7584,118506.0
2016-03-28 10:30:00,36.44,36.59,36.4,36.56,95071.0,27.7584,27.8726,27.7279,27.8498,95071.0
2016-03-28 11:00:00,36.55,36.59,36.32,36.34,124974.0,27.8422,27.8726,27.667,27.6822,124974.0
2016-03-28 11:30:00,36.36,36.41,36.24,36.36,162243.0,27.6974,27.7355,27.606,27.6974,162243.0
2016-03-28 12:00:00,36.36,36.48,36.36,36.47,103476.0,27.6974,27.7888,27.6974,27.7812,103476.0
2016-03-28 12:30:00,36.48,36.53,36.39,36.51,160637.0,27.7888,27.8269,27.7203,27.8117,160637.0
2016-03-28 13:00:00,36.51,36.55,36.39,36.43,177563.0,27.8117,27.8422,27.7203,27.7507,177563.0
2016-03-28 13:30:00,36.43,36.5,36.42,36.44,181203.0,27.7507,27.8041,27.7431,27.7584,181203.0
2016-03-28 14:00:00,36.45,36.55,36.44,36.47,152703.0,27.766,27.8422,27.7584,27.7812,152703.0
2016-03-28 14:30:00,36.46,36.47,36.35,36.41,147032.0,27.7736,27.7812,27.6898,27.7355,147032.0
2016-03-28 15:00:00,36.41,36.45,36.38,36.4,222155.0,27.7355,27.766,27.7127,27.7279,222155.0
2016-03-28 15:30:00,36.4,36.43,36.31,36.35,459735.0,27.7279,27.7507,27.6593,27.6898,459735.0
2016-03-29 09:30:00,36.44,36.57,36.22,36.38,223074.0,27.7584,27.8574,27.5908,27.7127,223074.0
2016-03-29 10:00:00,36.39,36.62,36.37,36.43,249241.0,27.7203,27.8955,27.705,27.7507,249241.0
2016-03-29 10:30:00,36.43,36.69,36.39,36.6,156945.0,27.7507,27.9488,27.7203,27.8802,156945.0
2016-03-29 11:00:00,36.61,36.62,36.48,36.51,118583.0,27.8879,27.8955,27.7888,27.8117,118583.0
2016-03-29 11:30:00,36.5,36.59,36.43,36.51,248735.0,27.8041,27.8726,27.7507,27.8117,248735.0
2016-03-29 12:00:00,36.51,36.67,36.41,36.64,156029.0,27.8117,27.9336,27.7355,27.9107,156029.0
2016-03-29 12:30:00,36.65,36.73,36.6,36.61,120071.0,27.9183,27.9793,27.8802,27.8879,120071.0
2016-03-29 13:00:00,36.61,36.73,36.58,36.69,105380.0,27.8879,27.9793,27.865,27.9488,105380.0
2016-03-29 13:30:00,36.69,36.76,36.69,36.72,87879.0,27.9488,28.0021,27.9488,27.9717,87879.0
2016-03-29 14:00:00,36.72,36.86,36.71,36.85,89998.0,27.9717,28.0783,27.964,28.0707,89998.0
2016-03-29 14:30:00,36.85,36.94,36.81,36.88,107110.0,28.0707,28.1392,28.0402,28.0935,107110.0
2016-03-29 15:00:00,36.88,36.98,36.81,36.96,176783.0,28.0935,28.1697,28.0402,28.1545,176783.0
2016-03-29 15:30:00,36.95,36.96,36.81,36.85,431366.0,28.1469,28.1545,28.0402,28.0707,431366.0
2016-03-30 09:30:00,37.01,37.2,36.3,36.72,304209.0,28.1926,28.3373,27.6517,27.9717,304209.0
2016-03-30 10:00:00,36.73,36.79,36.54,36.58,172162.0,27.9793,28.025,27.8345,27.865,172162.0
2016-03-30 10:30:00,36.59,36.76,36.59,36.67,117342.0,27.8726,28.0021,27.8726,27.9336,117342.0
2016-03-30 11:00:00,36.68,36.78,36.56,36.57,118678.0,27.9412,28.0174,27.8498,27.8574,118678.0
2016-03-30 11:30:00,36.57,36.58,36.37,36.46,143058.0,27.8574,27.865,27.705,27.7736,143058.0
2016-03-30 12:00:00,36.46,36.55,36.4,36.43,82187.0,27.7736,27.8422,27.7279,27.7507,82187.0
2016-03-30 12:30:00,36.43,36.48,36.35,36.47,97199.0,27.7507,27.7888,27.6898,27.7812,97199.0
2016-03-30 13:00:00,36.47,36.48,36.28,36.28,120560.0,27.7812,27.7888,27.6365,27.6365,120560.0
2016-03-30 13:30:00,36.28,36.45,36.26,36.41,108297.0,27.6365,27.766,27.6213,27.7355,108297.0
2016-03-30 14:00:00,36.41,36.56,36.41,36.55,149515.0,27.7355,27.8498,27.7355,27.8422,149515.0
2016-03-30 14:30:00,36.56,36.58,36.48,36.53,127989.0,27.8498,27.865,27.7888,27.8269,127989.0
2016-03-30 15:00:00,36.52,36.6,36.52,36.55,210753.0,27.8193,27.8802,27.8193,27.8422,210753.0
2016-03-30 15:30:00,36.55,36.63,36.55,36.62,629137.0,27.8422,27.9031,27.8422,27.8955,629137.0
2016-03-31 09:30:00,36.69,36.75,36.16,36.2,220373.0,27.9488,27.9945,27.5451,27.5755,220373.0
2016-03-31 10:00:00,36.19,36.35,35.97,36.03,311799.0,27.5679,27.6898,27.4003,27.446,311799.0
2016-03-31 10:30:00,36.04,36.3,36.0,36.24,236500.0,27.4537,27.6517,27.4232,27.606,236500.0
2016-03-31 11:00:00,36.24,36.43,36.17,36.41,156517.0,27.606,27.7507,27.5527,27.7355,156517.0
2016-03-31 11:30:00,36.41,36.41,36.24,36.3,141143.0,27.7355,27.7355,27.606,27.6517,141143.0
2016-03-31 12:00:00,36.29,36.5,36.29,36.45,179706.0,27.6441,27.8041,27.6441,27.766,179706.0
2016-03-31 12:30:00,36.45,36.45,36.37,36.43,110402.0,27.766,27.766,27.705,27.7507,110402.0
2016-03-31 13:00:00,36.43,36.63,36.42,36.61,130560.0,27.7507,27.9031,27.7431,27.8879,130560.0
2016-03-31 13:30:00,36.61,36.63,36.34,36.39,208684.0,27.8879,27.9031,27.6822,27.7203,208684.0
2016-03-31 14:00:00,36.38,36.38,36.23,36.24,194398.0,27.7127,27.7127,27.5984,27.606,194398.0
2016-03-31 14:30:00,36.25,36.29,36.18,36.29,147114.0,27.6136,27.6441,27.5603,27.6441,147114.0
2016-03-31 15:00:00,36.29,36.4,36.27,36.36,222975.0,27.6441,27.7279,27.6289,27.6974,222975.0
2016-03-31 15:30:00,36.36,36.37,36.26,36.32,706895.0,27.6974,27.705,27.6213,27.667,706895.0
2016-04-01 09:30:00,36.05,36.1,35.5,35.6,242783.0,27.4613,27.4994,27.0423,27.1185,242783.0
2016-04-01 10:00:00,35.59,35.6,35.38,35.51,465548.0,27.1109,27.1185,26.9509,27.0499,465548.0
2016-04-01 10:30:00,35.5,35.77,35.5,35.76,236096.0,27.0423,27.248,27.0423,27.2404,236096.0
2016-04-01 11:00:00,35.76,36.0,35.74,35.98,174909.0,27.2404,27.4232,27.2251,27.408,174909.0
2016-04-01 11:30:00,35.98,36.07,35.95,36.06,139934.0,27.408,27.4765,27.3851,27.4689,139934.0
2016-04-01 12:00:00,36.06,36.17,36.04,36.06,108764.0,27.4689,27.5527,27.4537,27.4689,108764.0
2016-04-01 12:30:00,36.07,36.24,36.04,36.18,104608.0,27.4765,27.606,27.4537,27.5603,104608.0
2016-04-01 13:00:00,36.18,36.35,36.17,36.34,99589.0,27.5603,27.6898,27.5527,27.6822,99589.0
2016-04-01 13:30:00,36.35,36.35,36.26,36.27,120426.0,27.6898,27.6898,27.6213,27.6289,120426.0
2016-04-01 14:00:00,36.27,36.35,36.27,36.29,116609.0,27.6289,27.6898,27.6289,27.6441,116609.0
2016-04-01 14:30:00,36.3,36.4,36.27,36.35,147008.0,27.6517,27.7279,27.6289,27.6898,147008.0
2016-04-01 15:00:00,36.36,36.43,36.35,36.42,189722.0,27.6974,27.7507,27.6898,27.7431,189722.0
2016-04-01 15:30:00,36.41,36.51,36.4,36.48,465693.0,27.7355,27.8117,27.7279,27.7888,465693.0
2016-04-04 09:30:00,36.33,36.39,36.02,36.18,201755.0,27.6746,27.7203,27.4384,27.5603,201755.0
2016-04-04 10:00:00,36.17,36.34,36.11,36.34,152368.0,27.5527,27.6822,27.507,27.6822,152368.0
2016-04-04 10:30:00,36.34,36.53,36.33,36.38,171352.0,27.6822,27.8269,27.6746,27.7127,171352.0
2016-04-04 11:00:00,36.37,36.46,36.33,36.42,125238.0,27.705,27.7736,27.6746,27.7431,125238.0
2016-04-04 11:30:00,36.42,36.46,36.28,36.29,101105.0,27.7431,27.7736,27.6365,27.6441,101105.0
2016-04-04 12:00:00,36.3,36.42,36.29,36.33,100607.0,27.6517,27.7431,27.6441,27.6746,100607.0
2016-04-04 12:30:00,36.34,36.34,36.27,36.32,84687.0,27.6822,27.6822,27.6289,27.667,84687.0
2016-04-04 13:00:00,36.32,36.32,36.19,36.2,147523.0,27.667,27.667,27.5679,27.5755,147523.0
2016-04-04 13:30:00,36.2,36.22,36.14,36.15,120069.0,27.5755,27.5908,27.5298,27.5375,120069.0
2016-04-04 14:00:00,36.15,36.18,36.03,36.07,164369.0,27.5375,27.5603,27.446,27.4765,164369.0
2016-04-04 14:30:00,36.07,36.13,36.04,36.11,135704.0,27.4765,27.5222,27.4537,27.507,135704.0
2016-04-04 15:00:00,36.11,36.14,36.0,36.01,173993.0,27.507,27.5298,27.4232,27.4308,173993.0
2016-04-04 15:30:00,36.0,36.05,35.95,36.03,526895.0,27.4232,27.4613,27.3851,27.446,526895.0
2016-04-05 09:30:00,35.57,35.57,34.55,34.8,642891.0,27.0956,27.0956,26.3186,26.5091,642891.0
2016-04-05 10:00:00,34.81,34.96,34.8,34.93,434980.0,26.5167,26.631,26.5091,26.6081,434980.0
2016-04-05 10:30:00,34.91,35.07,34.86,34.98,348946.0,26.5929,26.7148,26.5548,26.6462,348946.0
2016-04-05 11:00:00,34.98,35.37,34.96,35.37,200611.0,26.6462,26.9433,26.631,26.9433,200611.0
2016-04-05 11:30:00,35.37,35.44,35.29,35.41,191346.0,26.9433,26.9966,26.8823,26.9738,191346.0
2016-04-05 12:00:00,35.4,35.49,35.2,35.28,236728.0,26.9661,27.0347,26.8138,26.8747,236728.0
2016-04-05 12:30:00,35.28,35.36,35.21,35.22,101464.0,26.8747,26.9357,26.8214,26.829,101464.0
2016-04-05 13:00:00,35.22,35.26,35.15,35.25,112249.0,26.829,26.8595,26.7757,26.8519,112249.0
2016-04-05 13:30:00,35.26,35.26,35.11,35.14,207166.0,26.8595,26.8595,26.7452,26.7681,207166.0
2016-04-05 14:00:00,35.13,35.2,35.11,35.18,167896.0,26.7605,26.8138,26.7452,26.7986,167896.0
2016-04-05 14:30:00,35.17,35.26,35.15,35.22,173177.0,26.7909,26.8595,26.7757,26.829,173177.0
2016-04-05 15:00:00,35.22,35.22,35.13,35.18,213842.0,26.829,26.829,26.7605,26.7986,213842.0
2016-04-05 15:30:00,35.18,35.22,35.08,35.11,775404.0,26.7986,26.829,26.7224,26.7452,775404.0
2016-04-06 09:30:00,35.09,35.29,34.79,34.86,290018.0,26.73,26.8823,26.5015,26.5548,290018.0
2016-04-06 10:00:00,34.84,35.01,34.79,34.86,219924.0,26.5396,26.6691,26.5015,26.5548,219924.0
2016-04-06 10:30:00,34.88,35.26,34.82,35.2,286782.0,26.57,26.8595,26.5243,26.8138,286782.0
2016-04-06 11:00:00,35.22,35.31,35.16,35.27,192618.0,26.829,26.8976,26.7833,26.8671,192618.0
2016-04-06 11:30:00,35.27,35.36,35.22,35.27,179922.0,26.8671,26.9357,26.829,26.8671,179922.0
2016-04-06 12:00:00,35.28,35.4,35.24,35.38,195057.0,26.8747,26.9661,26.8443,26.9509,195057.0
2016-04-06 12:30:00,35.38,35.45,35.36,35.41,120108.0,26.9509,27.0042,26.9357,26.9738,120108.0
2016-04-06 13:00:00,35.41,35.47,35.33,35.34,94882.0,26.9738,27.0195,26.9128,26.9204,94882.0
2016-04-06 13:30:00,35.33,35.37,35.32,35.34,99864.0,26.9128,26.9433,26.9052,26.9204,99864.0
2016-04-06 14:00:00,35.34,35.34,35.19,35.23,141825.0,26.9204,26.9204,26.8062,26.8366,141825.0
2016-04-06 14:30:00,35.22,35.25,35.12,35.23,170566.0,26.829,26.8519,26.7528,26.8366,170566.0
2016-04-06 15:00:00,35.24,35.47,35.22,35.45,169068.0,26.8443,27.0195,26.829,27.0042,169068.0
2016-04-06 15:30:00,35.44,35.55,35.42,35.54,517945.0,26.9966,27.0804,26.9814,27.0728,517945.0
2016-04-07 09:30:00,35.35,35.76,35.29,35.72,212360.0,26.9281,27.2404,26.8823,27.2099,212360.0
2016-04-07 10:00:00,35.71,35.94,35.58,35.63,192105.0,27.2023,27.3775,27.1033,27.1413,192105.0
2016-04-07 10:30:00,35.62,35.93,35.57,35.92,171925.0,27.1337,27.3699,27.0956,27.3623,171925.0
2016-04-07 11:00:00,35.92,35.92,35.75,35.9,158869.0,27.3623,27.3623,27.2328,27.347,158869.0
2016-04-07 11:30:00,35.89,36.22,35.88,36.11,232998.0,27.3394,27.5908,27.3318,27.507,232998.0
2016-04-07 12:00:00,36.1,36.18,35.98,36.02,216876.0,27.4994,27.5603,27.408,27.4384,216876.0
2016-04-07 12:30:00,36.03,36.1,35.97,36.04,100337.0,27.446,27.4994,27.4003,27.4537,100337.0
2016-04-07 13:00:00,36.02,36.03,35.91,35.98,73000.0,27.4384,27.446,27.3546,27.408,73000.0
2016-04-07 13:30:00,35.98,35.99,35.72,35.75,99387.0,27.408,27.4156,27.2099,27.2328,99387.0
2016-04-07 14:00:00,35.74,35.79,35.67,35.76,154710.0,27.2251,27.2632,27.1718,27.2404,154710.0
2016-04-07 14:30:00,35.76,35.77,35.6,35.61,173781.0,27.2404,27.248,27.1185,27.1261,173781.0
2016-04-07 15:00:00,35.6,35.73,35.56,35.73,184947.0,27.1185,27.2175,27.088,27.2175,184947.0
2016-04-07 15:30:00,35.73,35.79,35.66,35.74,474763.0,27.2175,27.2632,27.1642,27.2251,474763.0
2016-04-08 09:30:00,36.12,36.48,36.08,36.48,181766.0,27.5146,27.7888,27.4841,27.7888,181766.0
2016-04-08 10:00:00,36.49,36.54,36.37,36.41,188668.0,27.7965,27.8345,27.705,27.7355,188668.0
2016-04-08 10:30:00,36.41,36.5,36.34,36.37,139595.0,27.7355,27.8041,27.6822,27.705,139595.0
2016-04-08 11:00:00,36.37,36.41,36.3,36.4,107580.0,27.705,27.7355,27.6517,27.7279,107580.0
2016-04-08 11:30:00,36.39,36.4,36.15,36.23,93127.0,27.7203,27.7279,27.5375,27.5984,93127.0
2016-04-08 12:00:00,36.23,36.27,36.13,36.23,91998.0,27.5984,27.6289,27.5222,27.5984,91998.0
2016-04-08 12:30:00,36.23,36.24,36.16,36.2,67392.0,27.5984,27.606,27.5451,27.5755,67392.0
2016-04-08 13:00:00,36.21,36.23,36.07,36.13,103711.0,27.5832,27.5984,27.4765,27.5222,103711.0
2016-04-08 13:30:00,36.12,36.29,36.08,36.28,129293.0,27.5146,27.6441,27.4841,27.6365,129293.0
2016-04-08 14:00:00,36.27,36.27,36.2,36.25,126209.0,27.6289,27.6289,27.5755,27.6136,126209.0
2016-04-08 14:30:00,36.25,36.26,36.05,36.08,111604.0,27.6136,27.6213,27.4613,27.4841,111604.0
2016-04-08 15:00:00,36.08,36.09,35.94,36.01,132470.0,27.4841,27.4918,27.3775,27.4308,132470.0
2016-04-08 15:30:00,36.01,36.09,35.95,36.09,389206.0,27.4308,27.4918,27.3851,27.4918,389206.0
2016-04-11 09:30:00,36.12,36.51,36.11,36.44,169727.0,27.5146,27.8117,27.507,27.7584,169727.0
2016-04-11 10:00:00,36.44,36.5,36.35,36.48,148264.0,27.7584,27.8041,27.6898,27.7888,148264.0
2016-04-11 10:30:00,36.48,36.49,36.32,36.32,110591.0,27.7888,27.7965,27.667,27.667,110591.0
2016-04-11 11:00:00,36.29,36.5,36.27,36.45,84698.0,27.6441,27.8041,27.6289,27.766,84698.0
2016-04-11 11:30:00,36.45,36.45,36.32,36.41,166345.0,27.766,27.766,27.667,27.7355,166345.0
2016-04-11 12:00:00,36.4,36.46,36.34,36.35,75101.0,27.7279,27.7736,27.6822,27.6898,75101.0
2016-04-11 12:30:00,36.34,36.42,36.28,36.4,43939.0,27.6822,27.7431,27.6365,27.7279,43939.0
2016-04-11 13:00:00,36.4,36.65,36.39,36.53,130614.0,27.7279,27.9183,27.7203,27.8269,130614.0
2016-04-11 13:30:00,36.54,36.58,36.46,36.5,66047.0,27.8345,27.865,27.7736,27.8041,66047.0
2016-04-11 14:00:00,36.5,36.54,36.42,36.42,105295.0,27.8041,27.8345,27.7431,27.7431,105295.0
2016-04-11 14:30:00,36.42,36.45,36.32,36.38,97950.0,27.7431,27.766,27.667,27.7127,97950.0
2016-04-11 15:00:00,36.38,36.39,36.13,36.14,326816.0,27.7127,27.7203,27.5222,27.5298,326816.0
2016-04-11 15:30:00,36.15,36.16,35.97,36.01,505869.0,27.5375,27.5451,27.4003,27.4308,505869.0
2016-04-12 09:30:00,36.04,36.55,36.03,36.55,132938.0,27.4537,27.8422,27.446,27.8422,132938.0
2016-04-12 10:00:00,36.56,36.56,36.08,36.23,123537.0,27.8498,27.8498,27.4841,27.5984,123537.0
2016-04-12 10:30:00,36.23,36.59,36.22,36.53,151749.0,27.5984,27.8726,27.5908,27.8269,151749.0
2016-04-12 11:00:00,36.52,36.7,36.47,36.65,113765.0,27.8193,27.9564,27.7812,27.9183,113765.0
2016-04-12 11:30:00,36.65,36.79,36.63,36.69,103697.0,27.9183,28.025,27.9031,27.9488,103697.0
2016-04-12 12:00:00,36.7,36.75,36.66,36.73,85924.0,27.9564,27.9945,27.926,27.9793,85924.0
2016-04-12 12:30:00,36.73,36.83,36.72,36.83,85534.0,27.9793,28.0555,27.9717,28.0555,85534.0
2016-04-12 13:00:00,36.82,36.88,36.75,36.77,142091.0,28.0478,28.0935,27.9945,28.0097,142091.0
2016-04-12 13:30:00,36.77,36.83,36.67,36.78,94823.0,28.0097,28.0555,27.9336,28.0174,94823.0
2016-04-12 14:00:00,36.77,36.86,36.72,36.77,134730.0,28.0097,28.0783,27.9717,28.0097,134730.0
2016-04-12 14:30:00,36.76,36.85,36.74,36.85,107372.0,28.0021,28.0707,27.9869,28.0707,107372.0
2016-04-12 15:00:00,36.84,36.9,36.81,36.84,140379.0,28.0631,28.1088,28.0402,28.0631,140379.0
2016-04-12 15:30:00,36.84,36.9,36.76,36.83,408006.0,28.0631,28.1088,28.0021,28.0555,408006.0
2016-04-13 09:30:00,37.06,37.3,37.05,37.12,213649.0,28.2307,28.4135,28.223,28.2764,213649.0
2016-04-13 10:00:00,37.13,37.25,37.1,37.16,209273.0,28.284,28.3754,28.2611,28.3068,209273.0
2016-04-13 10:30:00,37.17,37.21,36.98,37.08,327895.0,28.3144,28.3449,28.1697,28.2459,327895.0
2016-04-13 11:00:00,37.07,37.18,37.06,37.13,128268.0,28.2383,28.3221,28.2307,28.284,128268.0
2016-04-13 11:30:00,37.14,37.24,37.09,37.24,134681.0,28.2916,28.3678,28.2535,28.3678,134681.0
2016-04-13 12:00:00,37.23,37.25,37.15,37.15,207469.0,28.3602,28.3754,28.2992,28.2992,207469.0
2016-04-13 12:30:00,37.15,37.18,37.09,37.14,83225.0,28.2992,28.3221,28.2535,28.2916,83225.0
2016-04-13 13:00:00,37.13,37.19,37.11,37.15,88737.0,28.284,28.3297,28.2687,28.2992,88737.0
2016-04-13 13:30:00,37.15,37.2,37.09,37.19,91935.0,28.2992,28.3373,28.2535,28.3297,91935.0
2016-04-13 14:00:00,37.19,37.19,37.04,37.1,137663.0,28.3297,28.3297,28.2154,28.2611,137663.0
2016-04-13 14:30:00,37.11,37.16,37.1,37.11,112405.0,28.2687,28.3068,28.2611,28.2687,112405.0
2016-04-13 15:00:00,37.1,37.17,37.09,37.13,93934.0,28.2611,28.3144,28.2535,28.284,93934.0
2016-04-13 15:30:00,37.13,37.17,37.09,37.15,473621.0,28.284,28.3144,28.2535,28.2992,473621.0
2016-04-14 09:30:00,37.02,37.11,36.35,36.4,308778.0,28.2002,28.2687,27.6898,27.7279,308778.0
2016-04-14 10:00:00,36.41,36.77,36.41,36.71,134839.0,27.7355,28.0097,27.7355,27.964,134839.0
2016-04-14 10:30:00,36.72,36.78,36.68,36.72,140222.0,27.9717,28.0174,27.9412,27.9717,140222.0
2016-04-14 11:00:00,36.72,36.76,36.56,36.61,186705.0,27.9717,28.0021,27.8498,27.8879,186705.0
2016-04-14 11:30:00,36.61,36.63,36.5,36.59,126746.0,27.8879,27.9031,27.8041,27.8726,126746.0
2016-04-14 12:00:00,36.59,36.71,36.55,36.64,99072.0,27.8726,27.964,27.8422,27.9107,99072.0
2016-04-14 12:30:00,36.64,36.67,36.53,36.63,121234.0,27.9107,27.9336,27.8269,27.9031,121234.0
2016-04-14 13:00:00,36.62,36.65,36.56,36.57,137418.0,27.8955,27.9183,27.8498,27.8574,137418.0
2016-04-14 13:30:00,36.57,36.59,36.52,36.54,96996.0,27.8574,27.8726,27.8193,27.8345,96996.0
2016-04-14 14:00:00,36.54,36.62,36.52,36.6,167767.0,27.8345,27.8955,27.8193,27.8802,167767.0
2016-04-14 14:30:00,36.59,36.6,36.51,36.56,111025.0,27.8726,27.8802,27.8117,27.8498,111025.0
2016-04-14 15:00:00,36.56,36.62,36.52,36.53,107708.0,27.8498,27.8955,27.8193,27.8269,107708.0
2016-04-14 15:30:00,36.52,36.62,36.49,36.58,558724.0,27.8193,27.8955,27.7965,27.865,558724.0
2016-04-15 09:30:00,36.64,36.79,36.52,36.71,369661.0,27.9107,28.025,27.8193,27.964,369661.0
2016-04-15 10:00:00,36.71,36.98,36.69,36.98,164380.0,27.964,28.1697,27.9488,28.1697,164380.0
2016-04-15 10:30:00,36.99,37.05,36.77,36.78,213035.0,28.1773,28.223,28.0097,28.0174,213035.0
2016-04-15 11:00:00,36.77,36.96,36.76,36.91,97826.0,28.0097,28.1545,28.0021,28.1164,97826.0
2016-04-15 11:30:00,36.9,36.99,36.86,36.91,121483.0,28.1088,28.1773,28.0783,28.1164,121483.0
2016-04-15 12:00:00,36.9,36.99,36.88,36.93,65694.0,28.1088,28.1773,28.0935,28.1316,65694.0
2016-04-15 12:30:00,36.92,36.93,36.79,36.89,75846.0,28.124,28.1316,28.025,28.1012,75846.0
2016-04-15 13:00:00,36.88,36.96,36.87,36.95,108666.0,28.0935,28.1545,28.0859,28.1469,108666.0
2016-04-15 13:30:00,36.95,37.07,36.87,37.06,146280.0,28.1469,28.2383,28.0859,28.2307,146280.0
2016-04-15 14:00:00,37.06,37.23,37.04,37.22,317519.0,28.2307,28.3602,28.2154,28.3525,317519.0
2016-04-15 14:30:00,37.22,37.32,37.15,37.32,231068.0,28.3525,28.4287,28.2992,28.4287,231068.0
2016-04-15 15:00:00,37.32,37.33,37.21,37.27,259196.0,28.4287,28.4363,28.3449,28.3906,259196.0
2016-04-15 15:30:00,37.27,37.31,37.23,37.3,425675.0,28.3906,28.4211,28.3602,28.4135,425675.0
2016-04-18 09:30:00,37.1,37.35,36.88,37.2,211852.0,28.2611,28.4516,28.0935,28.3373,211852.0
2016-04-18 10:00:00,37.2,37.31,37.12,37.18,151505.0,28.3373,28.4211,28.2764,28.3221,151505.0
2016-04-18 10:30:00,37.18,37.48,37.17,37.39,183004.0,28.3221,28.5506,28.3144,28.482,183004.0
2016-04-18 11:00:00,37.4,37.5,37.37,37.46,156847.0,28.4897,28.5658,28.4668,28.5354,156847.0
2016-04-18 11:30:00,37.47,37.59,37.46,37.56,105798.0,28.543,28.6344,28.5354,28.6115,105798.0
2016-04-18 12:00:00,37.56,37.58,37.48,37.57,110144.0,28.6115,28.6268,28.5506,28.6192,110144.0
2016-04-18 12:30:00,37.57,37.68,37.55,37.68,167398.0,28.6192,28.7029,28.6039,28.7029,167398.0
2016-04-18 13:00:00,37.68,37.74,37.59,37.71,238717.0,28.7029,28.7486,28.6344,28.7258,238717.0
2016-04-18 13:30:00,37.71,37.82,37.7,37.73,329497.0,28.7258,28.8096,28.7182,28.741,329497.0
2016-04-18 14:00:00,37.73,37.78,37.65,37.7,252936.0,28.741,28.7791,28.6801,28.7182,252936.0
2016-04-18 14:30:00,37.7,37.78,37.68,37.7,152789.0,28.7182,28.7791,28.7029,28.7182,152789.0
2016-04-18 15:00:00,37.7,37.73,37.66,37.7,212840.0,28.7182,28.741,28.6877,28.7182,212840.0
2016-04-18 15:30:00,37.69,37.75,37.67,37.74,674806.0,28.7106,28.7563,28.6953,28.7486,674806.0
2016-04-19 09:30:00,37.98,38.58,37.87,38.47,306723.0,28.9315,29.3885,28.8477,29.3047,306723.0
2016-04-19 10:00:00,38.47,38.47,38.27,38.39,134084.0,29.3047,29.3047,29.1524,29.2438,134084.0
2016-04-19 10:30:00,38.38,38.47,38.18,38.2,342155.0,29.2362,29.3047,29.0838,29.0991,342155.0
2016-04-19 11:00:00,38.2,38.22,37.99,38.1,129269.0,29.0991,29.1143,28.9391,29.0229,129269.0
2016-04-19 11:30:00,38.1,38.28,38.08,38.11,109220.0,29.0229,29.16,29.0076,29.0305,109220.0
2016-04-19 12:00:00,38.11,38.13,37.94,38.04,68824.0,29.0305,29.0457,28.901,28.9772,68824.0
2016-04-19 12:30:00,38.02,38.02,37.83,37.97,133806.0,28.9619,28.9619,28.8172,28.9239,133806.0
2016-04-19 13:00:00,37.96,37.98,37.89,37.9,87741.0,28.9162,28.9315,28.8629,28.8705,87741.0
2016-04-19 13:30:00,37.9,38.0,37.86,38.0,96290.0,28.8705,28.9467,28.8401,28.9467,96290.0
2016-04-19 14:00:00,37.99,38.04,37.97,38.0,119713.0,28.9391,28.9772,28.9239,28.9467,119713.0
2016-04-19 14:30:00,38.0,38.11,37.99,38.06,107563.0,28.9467,29.0305,28.9391,28.9924,107563.0
2016-04-19 15:00:00,38.05,38.18,38.03,38.14,165636.0,28.9848,29.0838,28.9696,29.0534,165636.0
2016-04-19 15:30:00,38.14,38.23,38.13,38.23,711525.0,29.0534,29.1219,29.0457,29.1219,711525.0
2016-04-20 09:30:00,38.25,38.49,38.07,38.42,388817.0,29.1371,29.32,29.0,29.2666,388817.0
2016-04-20 10:00:00,38.42,38.77,38.4,38.69,653191.0,29.2666,29.5333,29.2514,29.4723,653191.0
2016-04-20 10:30:00,38.69,38.84,38.49,38.68,313337.0,29.4723,29.5866,29.32,29.4647,313337.0
2016-04-20 11:00:00,38.68,38.81,38.51,38.77,280246.0,29.4647,29.5637,29.3352,29.5333,280246.0
2016-04-20 11:30:00,38.77,38.86,38.74,38.85,230781.0,29.5333,29.6018,29.5104,29.5942,230781.0
2016-04-20 12:00:00,38.85,38.93,38.8,38.85,204639.0,29.5942,29.6551,29.5561,29.5942,204639.0
2016-04-20 12:30:00,38.84,38.94,38.84,38.87,100733.0,29.5866,29.6628,29.5866,29.6094,100733.0
2016-04-20 13:00:00,38.87,38.91,38.82,38.84,164395.0,29.6094,29.6399,29.5713,29.5866,164395.0
2016-04-20 13:30:00,38.83,38.9,38.81,38.86,92570.0,29.579,29.6323,29.5637,29.6018,92570.0
2016-04-20 14:00:00,38.86,38.94,38.82,38.87,155940.0,29.6018,29.6628,29.5713,29.6094,155940.0
2016-04-20 14:30:00,38.86,38.96,38.83,38.95,173694.0,29.6018,29.678,29.579,29.6704,173694.0
2016-04-20 15:00:00,38.96,39.0,38.94,38.96,385219.0,29.678,29.7085,29.6628,29.678,385219.0
2016-04-20 15:30:00,38.96,38.97,38.85,38.86,616062.0,29.678,29.6856,29.5942,29.6018,616062.0
2016-04-21 09:30:00,39.0,39.17,38.77,38.87,511628.0,29.7085,29.838,29.5333,29.6094,511628.0
2016-04-21 10:00:00,38.87,39.06,38.79,38.89,360775.0,29.6094,29.7542,29.5485,29.6247,360775.0
2016-04-21 10:30:00,38.89,39.0,38.79,38.91,224995.0,29.6247,29.7085,29.5485,29.6399,224995.0
2016-04-21 11:00:00,38.91,38.94,38.69,38.7,274191.0,29.6399,29.6628,29.4723,29.4799,274191.0
2016-04-21 11:30:00,38.71,38.8,38.66,38.66,286624.0,29.4876,29.5561,29.4495,29.4495,286624.0
2016-04-21 12:00:00,38.66,38.69,38.46,38.56,150027.0,29.4495,29.4723,29.2971,29.3733,150027.0
2016-04-21 12:30:00,38.56,38.63,38.51,38.55,91775.0,29.3733,29.4266,29.3352,29.3657,91775.0
2016-04-21 13:00:00,38.54,38.59,38.42,38.42,128901.0,29.3581,29.3961,29.2666,29.2666,128901.0
2016-04-21 13:30:00,38.42,38.46,38.34,38.34,83690.0,29.2666,29.2971,29.2057,29.2057,83690.0
2016-04-21 14:00:00,38.34,38.36,38.21,38.23,128716.0,29.2057,29.2209,29.1067,29.1219,128716.0
2016-04-21 14:30:00,38.24,38.41,38.2,38.4,219385.0,29.1295,29.259,29.0991,29.2514,219385.0
2016-04-21 15:00:00,38.4,38.45,38.21,38.22,260237.0,29.2514,29.2895,29.1067,29.1143,260237.0
2016-04-21 15:30:00,38.23,38.37,38.23,38.35,482148.0,29.1219,29.2286,29.1219,29.2133,482148.0
2016-04-22 09:30:00,38.79,39.16,38.64,39.01,451270.0,29.5485,29.8303,29.4342,29.7161,451270.0
2016-04-22 10:00:00,39.02,39.16,38.96,39.05,300848.0,29.7237,29.8303,29.678,29.7465,300848.0
2016-04-22 10:30:00,39.06,39.13,38.9,38.94,315717.0,29.7542,29.8075,29.6323,29.6628,315717.0
2016-04-22 11:00:00,38.95,39.26,38.94,39.25,218637.0,29.6704,29.9065,29.6628,29.8989,218637.0
2016-04-22 11:30:00,39.24,39.38,39.22,39.38,306619.0,29.8913,29.9979,29.876,29.9979,306619.0
2016-04-22 12:00:00,39.38,39.4,39.26,39.34,185474.0,29.9979,30.0132,29.9065,29.9675,185474.0
2016-04-22 12:30:00,39.33,39.35,39.21,39.23,157887.0,29.9598,29.9751,29.8684,29.8837,157887.0
2016-04-22 13:00:00,39.24,39.27,39.05,39.12,105984.0,29.8913,29.9141,29.7465,29.7999,105984.0
2016-04-22 13:30:00,39.13,39.32,39.13,39.24,106336.0,29.8075,29.9522,29.8075,29.8913,106336.0
2016-04-22 14:00:00,39.24,39.38,39.23,39.37,156727.0,29.8913,29.9979,29.8837,29.9903,156727.0
2016-04-22 14:30:00,39.37,39.37,39.26,39.3,158027.0,29.9903,29.9903,29.9065,29.937,158027.0
2016-04-22 15:00:00,39.3,39.36,39.24,39.34,240356.0,29.937,29.9827,29.8913,29.9675,240356.0
2016-04-22 15:30:00,39.34,39.63,39.33,39.62,946299.0,29.9675,30.1884,29.9598,30.1807,946299.0
2016-04-25 09:30:00,39.37,39.46,39.06,39.27,295738.0,29.9903,30.0589,29.7542,29.9141,295738.0
2016-04-25 10:00:00,39.27,39.28,39.09,39.17,220009.0,29.9141,29.9218,29.777,29.838,220009.0
2016-04-25 10:30:00,39.17,39.22,38.98,39.08,172461.0,29.838,29.876,29.6932,29.7694,172461.0
2016-04-25 11:00:00,39.08,39.1,38.9,39.02,270469.0,29.7694,29.7846,29.6323,29.7237,270469.0
2016-04-25 11:30:00,39.03,39.14,38.99,39.0,111963.0,29.7313,29.8151,29.7008,29.7085,111963.0
2016-04-25 12:00:00,39.0,39.05,38.96,39.02,100688.0,29.7085,29.7465,29.678,29.7237,100688.0
2016-04-25 12:30:00,39.02,39.11,38.96,39.08,111509.0,29.7237,29.7923,29.678,29.7694,111509.0
2016-04-25 13:00:00,39.08,39.16,39.06,39.09,112229.0,29.7694,29.8303,29.7542,29.777,112229.0
2016-04-25 13:30:00,39.08,39.11,39.04,39.07,108913.0,29.7694,29.7923,29.7389,29.7618,108913.0
2016-04-25 14:00:00,39.07,39.15,39.04,39.14,148722.0,29.7618,29.8227,29.7389,29.8151,148722.0
2016-04-25 14:30:00,39.14,39.24,39.13,39.23,159039.0,29.8151,29.8913,29.8075,29.8837,159039.0
2016-04-25 15:00:00,39.22,39.23,39.12,39.16,226933.0,29.876,29.8837,29.7999,29.8303,226933.0
2016-04-25 15:30:00,39.16,39.27,39.15,39.26,531315.0,29.8303,29.9141,29.8227,29.9065,531315.0
2016-04-26 09:30:00,39.5,39.81,39.26,39.74,286650.0,30.0893,30.3255,29.9065,30.2722,286650.0
2016-04-26 10:00:00,39.72,40.0,39.53,39.54,348258.0,30.2569,30.4702,30.1122,30.1198,348258.0
2016-04-26 10:30:00,39.54,39.64,39.44,39.53,358286.0,30.1198,30.196,30.0436,30.1122,358286.0
2016-04-26 11:00:00,39.54,39.58,39.35,39.36,272183.0,30.1198,30.1503,29.9751,29.9827,272183.0
2016-04-26 11:30:00,39.36,39.41,39.19,39.33,388467.0,29.9827,30.0208,29.8532,29.9598,388467.0
2016-04-26 12:00:00,39.34,39.34,39.2,39.25,137150.0,29.9675,29.9675,29.8608,29.8989,137150.0
2016-04-26 12:30:00,39.26,39.29,39.19,39.24,146299.0,29.9065,29.9294,29.8532,29.8913,146299.0
2016-04-26 13:00:00,39.25,39.35,39.2,39.33,237553.0,29.8989,29.9751,29.8608,29.9598,237553.0
2016-04-26 13:30:00,39.34,39.52,39.33,39.5,158278.0,29.9675,30.1046,29.9598,30.0893,158278.0
2016-04-26 14:00:00,39.51,39.68,39.48,39.59,155831.0,30.097,30.2265,30.0741,30.1579,155831.0
2016-04-26 14:30:00,39.6,39.71,39.59,39.65,198035.0,30.1655,30.2493,30.1579,30.2036,198035.0
2016-04-26 15:00:00,39.66,39.74,39.65,39.74,272908.0,30.2112,30.2722,30.2036,30.2722,272908.0
2016-04-26 15:30:00,39.74,39.8,39.73,39.74,430390.0,30.2722,30.3179,30.2645,30.2722,430390.0
2016-04-27 09:30:00,39.74,40.0,39.71,39.74,267597.0,30.2722,30.4702,30.2493,30.2722,267597.0
2016-04-27 10:00:00,39.75,39.83,39.64,39.72,237385.0,30.2798,30.3407,30.196,30.2569,237385.0
2016-04-27 10:30:00,39.71,39.76,39.44,39.46,222873.0,30.2493,30.2874,30.0436,30.0589,222873.0
2016-04-27 11:00:00,39.47,39.79,39.42,39.72,161040.0,30.0665,30.3102,30.0284,30.2569,161040.0
2016-04-27 11:30:00,39.72,39.78,39.6,39.69,99063.0,30.2569,30.3026,30.1655,30.2341,99063.0
2016-04-27 12:00:00,39.69,39.85,39.61,39.82,343965.0,30.2341,30.356,30.1731,30.3331,343965.0
2016-04-27 12:30:00,39.82,39.87,39.77,39.87,114982.0,30.3331,30.3712,30.295,30.3712,114982.0
2016-04-27 13:00:00,39.86,39.86,39.68,39.7,136740.0,30.3636,30.3636,30.2265,30.2417,136740.0
2016-04-27 13:30:00,39.7,39.75,39.55,39.57,149157.0,30.2417,30.2798,30.1274,30.1427,149157.0
2016-04-27 14:00:00,39.56,39.95,39.53,39.89,155926.0,30.135,30.4321,30.1122,30.3864,155926.0
2016-04-27 14:30:00,39.89,39.91,39.77,39.9,112476.0,30.3864,30.4017,30.295,30.394,112476.0
2016-04-27 15:00:00,39.9,40.07,39.88,40.04,218685.0,30.394,30.5235,30.3788,30.5007,218685.0
2016-04-27 15:30:00,40.05,40.09,39.89,39.91,383276.0,30.5083,30.5388,30.3864,30.4017,383276.0
2016-04-28 09:30:00,39.86,40.62,39.72,40.24,453442.0,30.3636,30.9425,30.2569,30.653,453442.0
2016-04-28 10:00:00,40.23,40.57,40.22,40.34,365039.0,30.6454,30.9044,30.6378,30.7292,365039.0
2016-04-28 10:30:00,40.34,40.35,40.05,40.14,475859.0,30.7292,30.7368,30.5083,30.5769,475859.0
2016-04-28 11:00:00,40.14,40.26,40.09,40.25,116567.0,30.5769,30.6683,30.5388,30.6607,116567.0
2016-04-28 11:30:00,40.25,40.45,40.25,40.38,191211.0,30.6607,30.813,30.6607,30.7597,191211.0
2016-04-28 12:00:00,40.38,40.47,40.36,40.39,236538.0,30.7597,30.8282,30.7444,30.7673,236538.0
2016-04-28 12:30:00,40.4,40.55,40.39,40.48,142262.0,30.7749,30.8892,30.7673,30.8359,142262.0
2016-04-28 13:00:00,40.48,40.49,40.17,40.22,428068.0,30.8359,30.8435,30.5997,30.6378,428068.0
2016-04-28 13:30:00,40.23,40.45,40.23,40.41,125711.0,30.6454,30.813,30.6454,30.7825,125711.0
2016-04-28 14:00:00,40.42,40.42,40.19,40.23,294102.0,30.7902,30.7902,30.6149,30.6454,294102.0
2016-04-28 14:30:00,40.24,40.35,40.14,40.15,152298.0,30.653,30.7368,30.5769,30.5845,152298.0
2016-04-28 15:00:00,40.16,40.21,39.93,39.95,315221.0,30.5921,30.6302,30.4169,30.4321,315221.0
2016-04-28 15:30:00,39.95,40.11,39.95,40.09,690204.0,30.4321,30.554,30.4321,30.5388,690204.0
2016-04-29 09:30:00,39.87,40.11,39.59,39.59,185586.0,30.3712,30.554,30.1579,30.1579,185586.0
2016-04-29 10:00:00,39.61,39.89,39.51,39.89,215460.0,30.1731,30.3864,30.097,30.3864,215460.0
2016-04-29 10:30:00,39.89,39.94,39.77,39.82,149988.0,30.3864,30.4245,30.295,30.3331,149988.0
2016-04-29 11:00:00,39.83,39.97,39.78,39.81,139635.0,30.3407,30.4474,30.3026,30.3255,139635.0
2016-04-29 11:30:00,39.81,39.85,39.69,39.81,192051.0,30.3255,30.356,30.2341,30.3255,192051.0
2016-04-29 12:00:00,39.8,39.82,39.59,39.76,114483.0,30.3179,30.3331,30.1579,30.2874,114483.0
2016-04-29 12:30:00,39.75,39.83,39.69,39.7,100983.0,30.2798,30.3407,30.2341,30.2417,100983.0
2016-04-29 13:00:00,39.71,39.83,39.66,39.73,113818.0,30.2493,30.3407,30.2112,30.2645,113818.0
2016-04-29 13:30:00,39.73,39.74,39.56,39.61,120563.0,30.2645,30.2722,30.135,30.1731,120563.0
2016-04-29 14:00:00,39.61,39.66,39.51,39.63,195031.0,30.1731,30.2112,30.097,30.1884,195031.0
2016-04-29 14:30:00,39.62,39.63,39.49,39.54,403721.0,30.1807,30.1884,30.0817,30.1198,403721.0
2016-04-29 15:00:00,39.54,39.79,39.5,39.73,241295.0,30.1198,30.3102,30.0893,30.2645,241295.0
2016-04-29 15:30:00,39.73,40.04,39.72,39.94,654683.0,30.2645,30.5007,30.2569,30.4245,654683.0
2016-05-02 09:30:00,39.65,40.3,39.55,40.28,254524.0,30.2036,30.6987,30.1274,30.6835,254524.0
2016-05-02 10:00:00,40.28,40.55,40.18,40.34,261685.0,30.6835,30.8892,30.6073,30.7292,261685.0
2016-05-02 10:30:00,40.35,40.51,40.31,40.45,288604.0,30.7368,30.8587,30.7064,30.813,288604.0
2016-05-02 11:00:00,40.44,40.45,40.24,40.34,225860.0,30.8054,30.813,30.653,30.7292,225860.0
2016-05-02 11:30:00,40.33,40.49,40.27,40.29,310716.0,30.7216,30.8435,30.6759,30.6911,310716.0
2016-05-02 12:00:00,40.28,40.34,40.22,40.23,206136.0,30.6835,30.7292,30.6378,30.6454,206136.0
2016-05-02 12:30:00,40.23,40.37,40.19,40.37,197861.0,30.6454,30.7521,30.6149,30.7521,197861.0
2016-05-02 13:00:00,40.37,40.43,40.26,40.28,332201.0,30.7521,30.7978,30.6683,30.6835,332201.0
2016-05-02 13:30:00,40.27,40.31,40.2,40.29,331412.0,30.6759,30.7064,30.6226,30.6911,331412.0
2016-05-02 14:00:00,40.3,40.35,40.23,40.29,351191.0,30.6987,30.7368,30.6454,30.6911,351191.0
2016-05-02 14:30:00,40.29,40.3,40.22,40.22,391821.0,30.6911,30.6987,30.6378,30.6378,391821.0
2016-05-02 15:00:00,40.22,40.3,40.2,40.23,467091.0,30.6378,30.6987,30.6226,30.6454,467091.0
2016-05-02 15:30:00,40.23,40.29,40.14,40.25,1059435.0,30.6454,30.6911,30.5769,30.6607,1059435.0
2016-05-03 09:30:00,39.95,40.65,39.78,40.19,777379.0,30.4321,30.9654,30.3026,30.6149,777379.0
2016-05-03 10:00:00,40.19,40.22,39.47,39.78,503880.0,30.6149,30.6378,30.0665,30.3026,503880.0
2016-05-03 10:30:00,39.77,39.79,39.45,39.55,329068.0,30.295,30.3102,30.0513,30.1274,329068.0
2016-05-03 11:00:00,39.54,39.57,39.22,39.26,232300.0,30.1198,30.1427,29.876,29.9065,232300.0
2016-05-03 11:30:00,39.26,39.62,39.21,39.45,376853.0,29.9065,30.1807,29.8684,30.0513,376853.0
2016-05-03 12:00:00,39.45,39.55,39.44,39.53,147485.0,30.0513,30.1274,30.0436,30.1122,147485.0
2016-05-03 12:30:00,39.54,39.69,39.5,39.66,192917.0,30.1198,30.2341,30.0893,30.2112,192917.0
2016-05-03 13:00:00,39.65,39.69,39.4,39.51,282357.0,30.2036,30.2341,30.0132,30.097,282357.0
2016-05-03 13:30:00,39.51,39.64,39.44,39.48,168815.0,30.097,30.196,30.0436,30.0741,168815.0
2016-05-03 14:00:00,39.47,39.47,39.21,39.3,252930.0,30.0665,30.0665,29.8684,29.937,252930.0
2016-05-03 14:30:00,39.29,39.4,39.07,39.12,290137.0,29.9294,30.0132,29.7618,29.7999,290137.0
2016-05-03 15:00:00,39.12,39.22,39.04,39.06,294250.0,29.7999,29.876,29.7389,29.7542,294250.0
2016-05-03 15:30:00,39.06,39.16,39.03,39.11,704630.0,29.7542,29.8303,29.7313,29.7923,704630.0
2016-05-04 09:30:00,39.01,39.37,38.87,39.13,203731.0,29.7161,29.9903,29.6094,29.8075,203731.0
2016-05-04 10:00:00,39.14,39.21,38.85,38.91,220389.0,29.8151,29.8684,29.5942,29.6399,220389.0
2016-05-04 10:30:00,38.91,38.91,38.57,38.61,344120.0,29.6399,29.6399,29.3809,29.4114,344120.0
2016-05-04 11:00:00,38.61,38.72,38.56,38.59,325973.0,29.4114,29.4952,29.3733,29.3961,325973.0
2016-05-04 11:30:00,38.6,38.83,38.58,38.81,274945.0,29.4038,29.579,29.3885,29.5637,274945.0
2016-05-04 12:00:00,38.8,38.96,38.77,38.94,235226.0,29.5561,29.678,29.5333,29.6628,235226.0
2016-05-04 12:30:00,38.94,38.97,38.86,38.88,169616.0,29.6628,29.6856,29.6018,29.6171,169616.0
2016-05-04 13:00:00,38.88,39.09,38.88,39.06,203438.0,29.6171,29.777,29.6171,29.7542,203438.0
2016-05-04 13:30:00,39.07,39.09,38.9,38.91,162173.0,29.7618,29.777,29.6323,29.6399,162173.0
2016-05-04 14:00:00,38.9,38.91,38.74,38.83,224838.0,29.6323,29.6399,29.5104,29.579,224838.0
2016-05-04 14:30:00,38.84,38.94,38.79,38.83,195415.0,29.5866,29.6628,29.5485,29.579,195415.0
2016-05-04 15:00:00,38.83,38.84,38.7,38.71,311103.0,29.579,29.5866,29.4799,29.4876,311103.0
2016-05-04 15:30:00,38.7,38.84,38.7,38.73,753067.0,29.4799,29.5866,29.4799,29.5028,753067.0
2016-05-05 09:30:00,38.87,39.23,38.51,38.78,258663.0,29.6094,29.8837,29.3352,29.5409,258663.0
2016-05-05 10:00:00,38.77,38.88,38.38,38.4,280343.0,29.5333,29.6171,29.2362,29.2514,280343.0
2016-05-05 10:30:00,38.4,38.53,38.4,38.46,167496.0,29.2514,29.3504,29.2514,29.2971,167496.0
2016-05-05 11:00:00,38.47,38.53,38.24,38.27,227578.0,29.3047,29.3504,29.1295,29.1524,227578.0
2016-05-05 11:30:00,38.28,38.38,38.22,38.25,266501.0,29.16,29.2362,29.1143,29.1371,266501.0
2016-05-05 12:00:00,38.26,38.35,38.16,38.17,163094.0,29.1448,29.2133,29.0686,29.0762,163094.0
2016-05-05 12:30:00,38.17,38.25,38.1,38.23,199250.0,29.0762,29.1371,29.0229,29.1219,199250.0
2016-05-05 13:00:00,38.23,38.24,38.0,38.01,182509.0,29.1219,29.1295,28.9467,28.9543,182509.0
2016-05-05 13:30:00,38.01,38.04,37.96,37.98,191250.0,28.9543,28.9772,28.9162,28.9315,191250.0
2016-05-05 14:00:00,37.98,38.18,37.95,38.16,170606.0,28.9315,29.0838,28.9086,29.0686,170606.0
2016-05-05 14:30:00,38.15,38.19,38.05,38.06,169718.0,29.061,29.0914,28.9848,28.9924,169718.0
2016-05-05 15:00:00,38.05,38.12,38.02,38.1,275908.0,28.9848,29.0381,28.9619,29.0229,275908.0
2016-05-05 15:30:00,38.1,38.11,38.04,38.09,675451.0,29.0229,29.0305,28.9772,29.0153,675451.0
2016-05-06 09:30:00,38.05,38.36,37.9,38.13,179823.0,28.9848,29.2209,28.8705,29.0457,179823.0
2016-05-06 10:00:00,38.1,38.26,38.03,38.12,162875.0,29.0229,29.1448,28.9696,29.0381,162875.0
2016-05-06 10:30:00,38.13,38.14,37.87,37.92,143128.0,29.0457,29.0534,28.8477,28.8858,143128.0
2016-05-06 11:00:00,37.93,38.12,37.93,38.09,192346.0,28.8934,29.0381,28.8934,29.0153,192346.0
2016-05-06 11:30:00,38.09,38.2,38.04,38.07,150489.0,29.0153,29.0991,28.9772,29.0,150489.0
2016-05-06 12:00:00,38.07,38.17,38.04,38.04,95388.0,29.0,29.0762,28.9772,28.9772,95388.0
2016-05-06 12:30:00,38.05,38.14,38.01,38.05,104048.0,28.9848,29.0534,28.9543,28.9848,104048.0
2016-05-06 13:00:00,38.05,38.16,38.04,38.12,73364.0,28.9848,29.0686,28.9772,29.0381,73364.0
2016-05-06 13:30:00,38.12,38.19,38.07,38.19,92365.0,29.0381,29.0914,29.0,29.0914,92365.0
2016-05-06 14:00:00,38.19,38.26,38.17,38.23,106110.0,29.0914,29.1448,29.0762,29.1219,106110.0
2016-05-06 14:30:00,38.23,38.34,38.2,38.29,229094.0,29.1219,29.2057,29.0991,29.1676,229094.0
2016-05-06 15:00:00,38.29,38.31,38.18,38.2,192899.0,29.1676,29.1828,29.0838,29.0991,192899.0
2016-05-06 15:30:00,38.2,38.22,38.11,38.21,375841.0,29.0991,29.1143,29.0305,29.1067,375841.0
2016-05-09 09:30:00,38.23,38.39,38.13,38.27,245528.0,29.1219,29.2438,29.0457,29.1524,245528.0
2016-05-09 10:00:00,38.28,38.3,37.87,37.94,301419.0,29.16,29.1752,28.8477,28.901,301419.0
2016-05-09 10:30:00,37.93,37.93,37.64,37.65,202421.0,28.8934,28.8934,28.6725,28.6801,202421.0
2016-05-09 11:00:00,37.65,37.67,37.36,37.54,402494.0,28.6801,28.6953,28.4592,28.5963,402494.0
2016-05-09 11:30:00,37.53,37.65,37.5,37.58,265292.0,28.5887,28.6801,28.5658,28.6268,265292.0
2016-05-09 12:00:00,37.58,37.64,37.5,37.57,247125.0,28.6268,28.6725,28.5658,28.6192,247125.0
2016-05-09 12:30:00,37.57,37.62,37.52,37.62,177189.0,28.6192,28.6572,28.5811,28.6572,177189.0
2016-05-09 13:00:00,37.61,37.75,37.6,37.67,193177.0,28.6496,28.7563,28.642,28.6953,193177.0
2016-05-09 13:30:00,37.68,37.78,37.65,37.68,146137.0,28.7029,28.7791,28.6801,28.7029,146137.0
2016-05-09 14:00:00,37.68,37.83,37.67,37.73,167735.0,28.7029,28.8172,28.6953,28.741,167735.0
2016-05-09 14:30:00,37.73,37.86,37.71,37.85,158566.0,28.741,28.8401,28.7258,28.8324,158566.0
2016-05-09 15:00:00,37.85,37.89,37.79,37.82,198921.0,28.8324,28.8629,28.7867,28.8096,198921.0
2016-05-09 15:30:00,37.83,37.86,37.72,37.74,582714.0,28.8172,28.8401,28.7334,28.7486,582714.0
2016-05-10 09:30:00,37.95,38.42,37.95,38.2,259426.0,28.9086,29.2666,28.9086,29.0991,259426.0
2016-05-10 10:00:00,38.21,38.26,37.98,38.12,180401.0,29.1067,29.1448,28.9315,29.0381,180401.0
2016-05-10 10:30:00,38.13,38.23,38.09,38.23,119606.0,29.0457,29.1219,29.0153,29.1219,119606.0
2016-05-10 11:00:00,38.22,38.31,38.06,38.1,125673.0,29.1143,29.1828,28.9924,29.0229,125673.0
2016-05-10 11:30:00,38.09,38.16,38.05,38.07,126893.0,29.0153,29.0686,28.9848,29.0,126893.0
2016-05-10 12:00:00,38.07,38.34,38.05,38.26,143118.0,29.0,29.2057,28.9848,29.1448,143118.0
2016-05-10 12:30:00,38.26,38.37,38.26,38.28,143568.0,29.1448,29.2286,29.1448,29.16,143568.0
2016-05-10 13:00:00,38.28,38.29,38.16,38.21,161446.0,29.16,29.1676,29.0686,29.1067,161446.0
2016-05-10 13:30:00,38.21,38.43,38.2,38.43,165739.0,29.1067,29.2743,29.0991,29.2743,165739.0
2016-05-10 14:00:00,38.42,38.42,38.2,38.27,279194.0,29.2666,29.2666,29.0991,29.1524,279194.0
2016-05-10 14:30:00,38.27,38.38,38.23,38.25,224382.0,29.1524,29.2362,29.1219,29.1371,224382.0
2016-05-10 15:00:00,38.24,38.36,38.21,38.33,146050.0,29.1295,29.2209,29.1067,29.1981,146050.0
2016-05-10 15:30:00,38.34,38.41,38.25,38.4,383585.0,29.2057,29.259,29.1371,29.2514,383585.0
2016-05-11 09:30:00,38.27,38.48,37.98,37.98,283248.0,29.1524,29.3123,28.9315,28.9315,283248.0
2016-05-11 10:00:00,37.98,38.18,37.9,38.1,201382.0,28.9315,29.0838,28.8705,29.0229,201382.0
2016-05-11 10:30:00,38.11,38.28,38.11,38.23,267247.0,29.0305,29.16,29.0305,29.1219,267247.0
2016-05-11 11:00:00,38.23,38.23,38.07,38.16,246091.0,29.1219,29.1219,29.0,29.0686,246091.0
2016-05-11 11:30:00,38.16,38.3,38.14,38.29,158670.0,29.0686,29.1752,29.0534,29.1676,158670.0
2016-05-11 12:00:00,38.29,38.3,38.25,38.27,114560.0,29.1676,29.1752,29.1371,29.1524,114560.0
2016-05-11 12:30:00,38.26,38.27,38.15,38.18,248214.0,29.1448,29.1524,29.061,29.0838,248214.0
2016-05-11 13:00:00,38.19,38.21,38.08,38.12,114679.0,29.0914,29.1067,29.0076,29.0381,114679.0
2016-05-11 13:30:00,38.13,38.18,38.1,38.12,111494.0,29.0457,29.0838,29.0229,29.0381,111494.0
2016-05-11 14:00:00,38.12,38.13,37.99,38.09,176891.0,29.0381,29.0457,28.9391,29.0153,176891.0
2016-05-11 14:30:00,38.09,38.09,37.98,37.99,180977.0,29.0153,29.0153,28.9315,28.9391,180977.0
2016-05-11 15:00:00,38.0,38.04,37.98,38.04,123870.0,28.9467,28.9772,28.9315,28.9772,123870.0
2016-05-11 15:30:00,38.03,38.05,37.97,37.98,264773.0,28.9696,28.9848,28.9239,28.9315,264773.0
2016-05-12 09:30:00,38.25,38.47,38.04,38.25,206369.0,29.1371,29.3047,28.9772,29.1371,206369.0
2016-05-12 10:00:00,38.26,38.59,38.26,38.57,304352.0,29.1448,29.3961,29.1448,29.3809,304352.0
2016-05-12 10:30:00,38.56,38.61,38.46,38.56,264087.0,29.3733,29.4114,29.2971,29.3733,264087.0
2016-05-12 11:00:00,38.55,38.78,38.4,38.78,613673.0,29.3657,29.5409,29.2514,29.5409,613673.0
2016-05-12 11:30:00,38.78,38.79,38.43,38.43,238780.0,29.5409,29.5485,29.2743,29.2743,238780.0
2016-05-12 12:00:00,38.43,38.48,38.37,38.43,104103.0,29.2743,29.3123,29.2286,29.2743,104103.0
2016-05-12 12:30:00,38.43,38.47,38.35,38.39,109115.0,29.2743,29.3047,29.2133,29.2438,109115.0
2016-05-12 13:00:00,38.39,38.44,38.24,38.42,141490.0,29.2438,29.2819,29.1295,29.2666,141490.0
2016-05-12 13:30:00,38.42,38.51,38.35,38.5,155479.0,29.2666,29.3352,29.2133,29.3276,155479.0
2016-05-12 14:00:00,38.52,38.62,38.48,38.59,113931.0,29.3428,29.419,29.3123,29.3961,113931.0
2016-05-12 14:30:00,38.59,38.66,38.5,38.59,119757.0,29.3961,29.4495,29.3276,29.3961,119757.0
2016-05-12 15:00:00,38.59,38.67,38.56,38.61,116412.0,29.3961,29.4571,29.3733,29.4114,116412.0
2016-05-12 15:30:00,38.61,38.63,38.51,38.55,332809.0,29.4114,29.4266,29.3352,29.3657,332809.0
2016-05-13 09:30:00,38.41,38.43,38.09,38.12,280768.0,29.259,29.2743,29.0153,29.0381,280768.0
2016-05-13 10:00:00,38.13,38.23,38.06,38.12,162596.0,29.0457,29.1219,28.9924,29.0381,162596.0
2016-05-13 10:30:00,38.12,38.21,37.95,38.19,185274.0,29.0381,29.1067,28.9086,29.0914,185274.0
2016-05-13 11:00:00,38.18,38.38,38.16,38.32,181234.0,29.0838,29.2362,29.0686,29.1905,181234.0
2016-05-13 11:30:00,38.32,38.34,38.09,38.09,149501.0,29.1905,29.2057,29.0153,29.0153,149501.0
2016-05-13 12:00:00,38.08,38.11,38.02,38.07,134615.0,29.0076,29.0305,28.9619,29.0,134615.0
2016-05-13 12:30:00,38.07,38.08,37.98,37.98,162041.0,29.0,29.0076,28.9315,28.9315,162041.0
2016-05-13 13:00:00,37.99,37.99,37.83,37.84,161424.0,28.9391,28.9391,28.8172,28.8248,161424.0
2016-05-13 13:30:00,37.85,37.88,37.69,37.78,126550.0,28.8324,28.8553,28.7106,28.7791,126550.0
2016-05-13 14:00:00,37.77,37.77,37.53,37.61,135786.0,28.7715,28.7715,28.5887,28.6496,135786.0
2016-05-13 14:30:00,37.6,37.62,37.49,37.56,204959.0,28.642,28.6572,28.5582,28.6115,204959.0
2016-05-13 15:00:00,37.56,37.58,37.45,37.57,264609.0,28.6115,28.6268,28.5277,28.6192,264609.0
2016-05-13 15:30:00,37.56,37.69,37.56,37.63,511536.0,28.6115,28.7106,28.6115,28.6649,511536.0
2016-05-16 09:30:00,37.28,37.9,37.18,37.63,264723.0,28.6245,29.1006,28.5477,28.8933,264723.0
2016-05-16 10:00:00,37.64,37.89,37.56,37.72,233249.0,28.9009,29.0929,28.8395,28.9624,233249.0
2016-05-16 10:30:00,37.72,37.86,37.69,37.83,97356.0,28.9624,29.0699,28.9393,29.0468,97356.0
2016-05-16 11:00:00,37.83,37.85,37.62,37.7,108530.0,29.0468,29.0622,28.8856,28.947,108530.0
2016-05-16 11:30:00,37.71,37.79,37.64,37.78,87700.0,28.9547,29.0161,28.9009,29.0084,87700.0
2016-05-16 12:00:00,37.78,37.81,37.59,37.59,87448.0,29.0084,29.0315,28.8625,28.8625,87448.0
2016-05-16 12:30:00,37.58,37.66,37.57,37.63,57677.0,28.8549,28.9163,28.8472,28.8933,57677.0
2016-05-16 13:00:00,37.64,37.68,37.58,37.61,61702.0,28.9009,28.9317,28.8549,28.8779,61702.0
2016-05-16 13:30:00,37.62,37.62,37.54,37.57,94434.0,28.8856,28.8856,28.8242,28.8472,94434.0
2016-05-16 14:00:00,37.57,37.73,37.57,37.7,82872.0,28.8472,28.97,28.8472,28.947,82872.0
2016-05-16 14:30:00,37.7,37.78,37.67,37.74,74954.0,28.947,29.0084,28.924,28.9777,74954.0
2016-05-16 15:00:00,37.74,37.79,37.72,37.75,92064.0,28.9777,29.0161,28.9624,28.9854,92064.0
2016-05-16 15:30:00,37.75,37.75,37.59,37.65,314065.0,28.9854,28.9854,28.8625,28.9086,314065.0
2016-05-17 09:30:00,37.44,37.86,37.36,37.83,251006.0,28.7474,29.0699,28.6859,29.0468,251006.0
2016-05-17 10:00:00,37.85,37.86,37.45,37.68,167964.0,29.0622,29.0699,28.7551,28.9317,167964.0
2016-05-17 10:30:00,37.68,37.82,37.6,37.81,118172.0,28.9317,29.0391,28.8702,29.0315,118172.0
2016-05-17 11:00:00,37.81,37.88,37.74,37.75,97349.0,29.0315,29.0852,28.9777,28.9854,97349.0
2016-05-17 11:30:00,37.76,37.89,37.73,37.84,90096.0,28.9931,29.0929,28.97,29.0545,90096.0
2016-05-17 12:00:00,37.84,37.85,37.72,37.79,168112.0,29.0545,29.0622,28.9624,29.0161,168112.0
2016-05-17 12:30:00,37.79,37.79,37.63,37.65,101230.0,29.0161,29.0161,28.8933,28.9086,101230.0
2016-05-17 13:00:00,37.64,37.75,37.6,37.74,120494.0,28.9009,28.9854,28.8702,28.9777,120494.0
2016-05-17 13:30:00,37.75,37.76,37.59,37.59,115640.0,28.9854,28.9931,28.8625,28.8625,115640.0
2016-05-17 14:00:00,37.59,37.64,37.44,37.52,168382.0,28.8625,28.9009,28.7474,28.8088,168382.0
2016-05-17 14:30:00,37.52,37.53,37.42,37.5,159722.0,28.8088,28.8165,28.732,28.7934,159722.0
2016-05-17 15:00:00,37.49,37.57,37.37,37.43,195190.0,28.7858,28.8472,28.6936,28.7397,195190.0
2016-05-17 15:30:00,37.44,37.51,37.42,37.48,366151.0,28.7474,28.8011,28.732,28.7781,366151.0
2016-05-18 09:30:00,37.2,37.69,37.08,37.69,367768.0,28.5631,28.9393,28.471,28.9393,367768.0
2016-05-18 10:00:00,37.7,37.82,37.59,37.75,217667.0,28.947,29.0391,28.8625,28.9854,217667.0
2016-05-18 10:30:00,37.75,37.76,37.5,37.52,163038.0,28.9854,28.9931,28.7934,28.8088,163038.0
2016-05-18 11:00:00,37.52,37.59,37.46,37.56,158366.0,28.8088,28.8625,28.7627,28.8395,158366.0
2016-05-18 11:30:00,37.57,37.74,37.54,37.59,224631.0,28.8472,28.9777,28.8242,28.8625,224631.0
2016-05-18 12:00:00,37.59,37.59,37.44,37.49,87373.0,28.8625,28.8625,28.7474,28.7858,87373.0
2016-05-18 12:30:00,37.51,37.57,37.49,37.57,130964.0,28.8011,28.8472,28.7858,28.8472,130964.0
2016-05-18 13:00:00,37.57,37.71,37.53,37.66,137151.0,28.8472,28.9547,28.8165,28.9163,137151.0
2016-05-18 13:30:00,37.66,37.72,37.65,37.65,108669.0,28.9163,28.9624,28.9086,28.9086,108669.0
2016-05-18 14:00:00,37.65,37.65,37.26,37.28,219142.0,28.9086,28.9086,28.6092,28.6245,219142.0
2016-05-18 14:30:00,37.25,37.5,37.21,37.4,181660.0,28.6015,28.7934,28.5708,28.7167,181660.0
2016-05-18 15:00:00,37.41,37.49,37.27,37.28,202764.0,28.7243,28.7858,28.6168,28.6245,202764.0
2016-05-18 15:30:00,37.27,37.52,37.27,37.5,387126.0,28.6168,28.8088,28.6168,28.7934,387126.0
2016-05-19 09:30:00,37.3,37.55,37.12,37.16,284471.0,28.6399,28.8318,28.5017,28.5324,284471.0
2016-05-19 10:00:00,37.15,37.39,37.0,37.39,197352.0,28.5247,28.709,28.4095,28.709,197352.0
2016-05-19 10:30:00,37.41,37.5,37.3,37.31,230394.0,28.7243,28.7934,28.6399,28.6476,230394.0
2016-05-19 11:00:00,37.32,37.53,37.3,37.48,197243.0,28.6552,28.8165,28.6399,28.7781,197243.0
2016-05-19 11:30:00,37.47,37.8,37.4,37.76,278381.0,28.7704,29.0238,28.7167,28.9931,278381.0
2016-05-19 12:00:00,37.76,37.99,37.72,37.89,228758.0,28.9931,29.1697,28.9624,29.0929,228758.0
2016-05-19 12:30:00,37.87,37.88,37.62,37.62,125605.0,29.0775,29.0852,28.8856,28.8856,125605.0
2016-05-19 13:00:00,37.62,37.97,37.61,37.91,217146.0,28.8856,29.1543,28.8779,29.1083,217146.0
2016-05-19 13:30:00,37.91,38.06,37.89,38.0,176818.0,29.1083,29.2234,29.0929,29.1774,176818.0
2016-05-19 14:00:00,38.0,38.24,37.98,38.2,359478.0,29.1774,29.3616,29.162,29.3309,359478.0
2016-05-19 14:30:00,38.18,38.19,38.04,38.16,208646.0,29.3156,29.3232,29.2081,29.3002,208646.0
2016-05-19 15:00:00,38.16,38.38,38.12,38.32,467714.0,29.3002,29.4691,29.2695,29.4231,467714.0
2016-05-19 15:30:00,38.32,38.38,38.24,38.36,659943.0,29.4231,29.4691,29.3616,29.4538,659943.0
2016-05-20 09:30:00,38.59,39.29,38.54,38.96,743009.0,29.6304,30.1679,29.592,29.9145,743009.0
2016-05-20 10:00:00,38.97,39.41,38.91,39.2,367704.0,29.9221,30.26,29.8761,30.0987,367704.0
2016-05-20 10:30:00,39.2,39.49,39.11,39.36,401941.0,30.0987,30.3214,30.0296,30.2216,401941.0
2016-05-20 11:00:00,39.35,39.48,39.29,39.41,268079.0,30.2139,30.3137,30.1679,30.26,268079.0
2016-05-20 11:30:00,39.41,39.53,39.33,39.51,284934.0,30.26,30.3521,30.1986,30.3368,284934.0
2016-05-20 12:00:00,39.51,39.76,39.47,39.74,329662.0,30.3368,30.5287,30.3061,30.5134,329662.0
2016-05-20 12:30:00,39.73,39.76,39.59,39.75,323914.0,30.5057,30.5287,30.3982,30.5211,323914.0
2016-05-20 13:00:00,39.74,40.01,39.71,40.01,505396.0,30.5134,30.7207,30.4903,30.7207,505396.0
2016-05-20 13:30:00,40.0,40.12,39.91,40.12,434468.0,30.713,30.8051,30.6439,30.8051,434468.0
2016-05-20 14:00:00,40.12,40.13,39.87,39.92,338212.0,30.8051,30.8128,30.6132,30.6516,338212.0
2016-05-20 14:30:00,39.93,39.93,39.79,39.79,312542.0,30.6593,30.6593,30.5518,30.5518,312542.0
2016-05-20 15:00:00,39.79,39.88,39.71,39.76,418683.0,30.5518,30.6209,30.4903,30.5287,418683.0
2016-05-20 15:30:00,39.75,39.84,39.72,39.83,740437.0,30.5211,30.5902,30.498,30.5825,740437.0
2016-05-23 09:30:00,39.73,40.26,39.63,40.09,324308.0,30.5057,30.9126,30.4289,30.7821,324308.0
2016-05-23 10:00:00,40.1,40.46,40.09,40.36,395886.0,30.7898,31.0662,30.7821,30.9894,395886.0
2016-05-23 10:30:00,40.35,40.67,40.35,40.65,585905.0,30.9817,31.2274,30.9817,31.2121,585905.0
2016-05-23 11:00:00,40.64,40.75,40.43,40.74,386422.0,31.2044,31.2889,31.0432,31.2812,386422.0
2016-05-23 11:30:00,40.74,40.74,40.58,40.68,277916.0,31.2812,31.2812,31.1583,31.2351,277916.0
2016-05-23 12:00:00,40.68,40.69,40.46,40.52,212188.0,31.2351,31.2428,31.0662,31.1123,212188.0
2016-05-23 12:30:00,40.52,40.63,40.49,40.58,180951.0,31.1123,31.1967,31.0892,31.1583,180951.0
2016-05-23 13:00:00,40.59,40.63,40.46,40.48,165050.0,31.166,31.1967,31.0662,31.0816,165050.0
2016-05-23 13:30:00,40.48,40.6,40.47,40.59,211412.0,31.0816,31.1737,31.0739,31.166,211412.0
2016-05-23 14:00:00,40.59,40.64,40.53,40.62,195789.0,31.166,31.2044,31.12,31.1891,195789.0
2016-05-23 14:30:00,40.62,40.67,40.6,40.63,182027.0,31.1891,31.2274,31.1737,31.1967,182027.0
2016-05-23 15:00:00,40.62,40.65,40.53,40.54,252001.0,31.1891,31.2121,31.12,31.1276,252001.0
2016-05-23 15:30:00,40.54,40.58,40.43,40.45,677328.0,31.1276,31.1583,31.0432,31.0585,677328.0
2016-05-24 09:30:00,41.23,41.87,41.0,41.51,1513192.0,31.6574,32.1488,31.4808,31.8724,1513192.0
2016-05-24 10:00:00,41.51,41.68,41.33,41.53,777252.0,31.8724,32.003,31.7342,31.8878,777252.0
2016-05-24 10:30:00,41.53,41.6,41.42,41.53,387598.0,31.8878,31.9415,31.8033,31.8878,387598.0
2016-05-24 11:00:00,41.54,41.73,41.44,41.65,329065.0,31.8955,32.0413,31.8187,31.9799,329065.0
2016-05-24 11:30:00,41.64,41.67,41.52,41.63,236581.0,31.9722,31.9953,31.8801,31.9646,236581.0
2016-05-24 12:00:00,41.62,41.67,41.57,41.64,151184.0,31.9569,31.9953,31.9185,31.9722,151184.0
2016-05-24 12:30:00,41.64,41.83,41.63,41.83,323016.0,31.9722,32.1181,31.9646,32.1181,323016.0
2016-05-24 13:00:00,41.83,41.94,41.8,41.9,360633.0,32.1181,32.2026,32.0951,32.1719,360633.0
2016-05-24 13:30:00,41.9,41.97,41.78,41.93,254825.0,32.1719,32.2256,32.0797,32.1949,254825.0
2016-05-24 14:00:00,41.94,41.98,41.77,41.8,221924.0,32.2026,32.2333,32.0721,32.0951,221924.0
2016-05-24 14:30:00,41.8,41.95,41.79,41.92,293540.0,32.0951,32.2103,32.0874,32.1872,293540.0
2016-05-24 15:00:00,41.92,42.14,41.89,42.11,401179.0,32.1872,32.3562,32.1642,32.3331,401179.0
2016-05-24 15:30:00,42.12,42.12,42.04,42.05,780189.0,32.3408,32.3408,32.2794,32.287,780189.0
2016-05-25 09:30:00,42.29,42.69,42.13,42.52,383221.0,32.4713,32.7785,32.3485,32.6479,383221.0
2016-05-25 10:00:00,42.52,42.73,42.48,42.72,347555.0,32.6479,32.8092,32.6172,32.8015,347555.0
2016-05-25 10:30:00,42.71,42.73,42.44,42.45,221841.0,32.7938,32.8092,32.5865,32.5942,221841.0
2016-05-25 11:00:00,42.45,42.5,42.21,42.29,220529.0,32.5942,32.6326,32.4099,32.4713,220529.0
2016-05-25 11:30:00,42.28,42.4,42.23,42.39,177161.0,32.4636,32.5558,32.4253,32.5481,177161.0
2016-05-25 12:00:00,42.38,42.39,42.25,42.26,151829.0,32.5404,32.5481,32.4406,32.4483,151829.0
2016-05-25 12:30:00,42.25,42.46,42.24,42.43,184447.0,32.4406,32.6019,32.4329,32.5788,184447.0
2016-05-25 13:00:00,42.43,42.55,42.34,42.36,282842.0,32.5788,32.671,32.5097,32.5251,282842.0
2016-05-25 13:30:00,42.35,42.48,42.35,42.41,198517.0,32.5174,32.6172,32.5174,32.5635,198517.0
2016-05-25 14:00:00,42.41,42.65,42.39,42.63,248037.0,32.5635,32.7477,32.5481,32.7324,248037.0
2016-05-25 14:30:00,42.63,42.65,42.5,42.51,224508.0,32.7324,32.7477,32.6326,32.6402,224508.0
2016-05-25 15:00:00,42.51,42.63,42.49,42.63,239631.0,32.6402,32.7324,32.6249,32.7324,239631.0
2016-05-25 15:30:00,42.63,42.63,42.42,42.46,598445.0,32.7324,32.7324,32.5711,32.6019,598445.0
2016-05-26 09:30:00,42.97,43.54,42.66,42.78,502812.0,32.9934,33.4311,32.7554,32.8476,502812.0
2016-05-26 10:00:00,42.79,42.94,42.67,42.78,354881.0,32.8552,32.9704,32.7631,32.8476,354881.0
2016-05-26 10:30:00,42.79,42.91,42.74,42.76,236071.0,32.8552,32.9474,32.8168,32.8322,236071.0
2016-05-26 11:00:00,42.76,43.02,42.75,42.99,284673.0,32.8322,33.0318,32.8245,33.0088,284673.0
2016-05-26 11:30:00,42.99,43.1,42.96,43.04,194897.0,33.0088,33.0933,32.9858,33.0472,194897.0
2016-05-26 12:00:00,43.05,43.12,42.97,43.1,137167.0,33.0549,33.1086,32.9934,33.0933,137167.0
2016-05-26 12:30:00,43.11,43.23,43.1,43.14,172946.0,33.1009,33.1931,33.0933,33.124,172946.0
2016-05-26 13:00:00,43.14,43.15,43.0,43.01,120197.0,33.124,33.1317,33.0165,33.0242,120197.0
2016-05-26 13:30:00,43.01,43.13,43.0,43.1,115676.0,33.0242,33.1163,33.0165,33.0933,115676.0
2016-05-26 14:00:00,43.1,43.17,43.04,43.04,152667.0,33.0933,33.147,33.0472,33.0472,152667.0
2016-05-26 14:30:00,43.05,43.16,43.02,43.14,120706.0,33.0549,33.1393,33.0318,33.124,120706.0
2016-05-26 15:00:00,43.14,43.17,43.09,43.11,129214.0,33.124,33.147,33.0856,33.1009,129214.0
2016-05-26 15:30:00,43.11,43.13,43.03,43.07,428699.0,33.1009,33.1163,33.0395,33.0702,428699.0
2016-05-27 09:30:00,43.3,43.54,43.19,43.37,293021.0,33.2468,33.4311,33.1624,33.3006,293021.0
2016-05-27 10:00:00,43.35,43.44,43.13,43.33,198403.0,33.2852,33.3543,33.1163,33.2699,198403.0
2016-05-27 10:30:00,43.34,43.45,43.26,43.31,134813.0,33.2775,33.362,33.2161,33.2545,134813.0
2016-05-27 11:00:00,43.29,43.3,43.0,43.04,247131.0,33.2392,33.2468,33.0165,33.0472,247131.0
2016-05-27 11:30:00,43.04,43.05,42.96,42.98,198869.0,33.0472,33.0549,32.9858,33.0011,198869.0
2016-05-27 12:00:00,42.99,43.03,42.96,42.99,261308.0,33.0088,33.0395,32.9858,33.0088,261308.0
2016-05-27 12:30:00,43.0,43.01,42.95,42.96,170699.0,33.0165,33.0242,32.9781,32.9858,170699.0
2016-05-27 13:00:00,42.96,43.02,42.82,42.96,312899.0,32.9858,33.0318,32.8783,32.9858,312899.0
2016-05-27 13:30:00,42.96,43.0,42.85,42.96,183343.0,32.9858,33.0165,32.9013,32.9858,183343.0
2016-05-27 14:00:00,42.95,43.12,42.9,43.11,158778.0,32.9781,33.1086,32.9397,33.1009,158778.0
2016-05-27 14:30:00,43.11,43.14,43.06,43.12,103579.0,33.1009,33.124,33.0626,33.1086,103579.0
2016-05-27 15:00:00,43.12,43.18,43.09,43.17,121706.0,33.1086,33.1547,33.0856,33.147,121706.0
2016-05-27 15:30:00,43.17,43.28,43.17,43.23,378832.0,33.147,33.2315,33.147,33.1931,378832.0
2016-05-31 09:30:00,43.33,43.54,42.98,43.08,309191.0,33.2699,33.4311,33.0011,33.0779,309191.0
2016-05-31 10:00:00,43.08,43.4,43.06,43.33,269457.0,33.0779,33.3236,33.0626,33.2699,269457.0
2016-05-31 10:30:00,43.34,43.34,43.12,43.26,151056.0,33.2775,33.2775,33.1086,33.2161,151056.0
2016-05-31 11:00:00,43.26,43.26,42.95,42.97,284811.0,33.2161,33.2161,32.9781,32.9934,284811.0
2016-05-31 11:30:00,42.96,43.0,42.85,42.98,222489.0,32.9858,33.0165,32.9013,33.0011,222489.0
2016-05-31 12:00:00,42.98,42.99,42.88,42.91,104017.0,33.0011,33.0088,32.9243,32.9474,104017.0
2016-05-31 12:30:00,42.92,43.05,42.92,43.0,94207.0,32.9551,33.0549,32.9551,33.0165,94207.0
2016-05-31 13:00:00,42.99,43.02,42.91,43.0,117970.0,33.0088,33.0318,32.9474,33.0165,117970.0
2016-05-31 13:30:00,43.0,43.01,42.84,42.85,127146.0,33.0165,33.0242,32.8936,32.9013,127146.0
2016-05-31 14:00:00,42.85,42.86,42.69,42.71,184109.0,32.9013,32.909,32.7785,32.7938,184109.0
2016-05-31 14:30:00,42.72,42.79,42.67,42.7,235470.0,32.8015,32.8552,32.7631,32.7861,235470.0
2016-05-31 15:00:00,42.71,42.83,42.7,42.82,265775.0,32.7938,32.886,32.7861,32.8783,265775.0
2016-05-31 15:30:00,42.82,42.88,42.77,42.77,787159.0,32.8783,32.9243,32.8399,32.8399,787159.0
2016-06-01 09:30:00,42.63,42.86,42.53,42.66,355509.0,32.7324,32.909,32.6556,32.7554,355509.0
2016-06-01 10:00:00,42.67,42.8,42.51,42.56,494822.0,32.7631,32.8629,32.6402,32.6786,494822.0
2016-06-01 10:30:00,42.56,42.62,42.38,42.49,387308.0,32.6786,32.7247,32.5404,32.6249,387308.0
2016-06-01 11:00:00,42.49,42.66,42.48,42.58,278690.0,32.6249,32.7554,32.6172,32.694,278690.0
2016-06-01 11:30:00,42.58,42.61,42.38,42.39,341678.0,32.694,32.717,32.5404,32.5481,341678.0
2016-06-01 12:00:00,42.39,42.6,42.38,42.53,320103.0,32.5481,32.7094,32.5404,32.6556,320103.0
2016-06-01 12:30:00,42.54,42.59,42.48,42.55,216630.0,32.6633,32.7017,32.6172,32.671,216630.0
2016-06-01 13:00:00,42.55,42.56,42.51,42.54,196475.0,32.671,32.6786,32.6402,32.6633,196475.0
2016-06-01 13:30:00,42.54,42.6,42.49,42.57,306001.0,32.6633,32.7094,32.6249,32.6863,306001.0
2016-06-01 14:00:00,42.57,42.66,42.45,42.64,458813.0,32.6863,32.7554,32.5942,32.7401,458813.0
2016-06-01 14:30:00,42.64,42.82,42.63,42.8,329429.0,32.7401,32.8783,32.7324,32.8629,329429.0
2016-06-01 15:00:00,42.8,42.85,42.76,42.82,362626.0,32.8629,32.9013,32.8322,32.8783,362626.0
2016-06-01 15:30:00,42.82,42.95,42.78,42.84,951903.0,32.8783,32.9781,32.8476,32.8936,951903.0
2016-06-02 09:30:00,42.77,43.12,42.61,43.12,303009.0,32.8399,33.1086,32.717,33.1086,303009.0
2016-06-02 10:00:00,43.11,43.23,43.07,43.17,216220.0,33.1009,33.1931,33.0702,33.147,216220.0
2016-06-02 10:30:00,43.17,43.33,43.12,43.3,223978.0,33.147,33.2699,33.1086,33.2468,223978.0
2016-06-02 11:00:00,43.3,43.41,43.29,43.39,274808.0,33.2468,33.3313,33.2392,33.3159,274808.0
2016-06-02 11:30:00,43.4,43.55,43.38,43.55,161745.0,33.3236,33.4388,33.3083,33.4388,161745.0
2016-06-02 12:00:00,43.55,43.62,43.52,43.59,219160.0,33.4388,33.4925,33.4158,33.4695,219160.0
2016-06-02 12:30:00,43.59,43.61,43.5,43.51,201387.0,33.4695,33.4849,33.4004,33.4081,201387.0
2016-06-02 13:00:00,43.52,43.57,43.52,43.55,137049.0,33.4158,33.4541,33.4158,33.4388,137049.0
2016-06-02 13:30:00,43.55,43.64,43.53,43.62,123769.0,33.4388,33.5079,33.4234,33.4925,123769.0
2016-06-02 14:00:00,43.63,43.64,43.53,43.55,342390.0,33.5002,33.5079,33.4234,33.4388,342390.0
2016-06-02 14:30:00,43.56,43.61,43.52,43.6,166307.0,33.4465,33.4849,33.4158,33.4772,166307.0
2016-06-02 15:00:00,43.6,43.72,43.58,43.72,209274.0,33.4772,33.5693,33.4618,33.5693,209274.0
2016-06-02 15:30:00,43.72,43.73,43.46,43.49,1102302.0,33.5693,33.577,33.3697,33.3927,1102302.0
2016-06-03 09:30:00,43.43,43.69,43.37,43.69,384015.0,33.3466,33.5463,33.3006,33.5463,384015.0
2016-06-03 10:00:00,43.68,43.87,43.51,43.51,723051.0,33.5386,33.6845,33.4081,33.4081,723051.0
2016-06-03 10:30:00,43.51,43.62,43.43,43.59,156749.0,33.4081,33.4925,33.3466,33.4695,156749.0
2016-06-03 11:00:00,43.6,43.64,43.37,43.44,166408.0,33.4772,33.5079,33.3006,33.3543,166408.0
2016-06-03 11:30:00,43.45,43.68,43.44,43.67,197225.0,33.362,33.5386,33.3543,33.5309,197225.0
2016-06-03 12:00:00,43.67,43.73,43.58,43.63,86748.0,33.5309,33.577,33.4618,33.5002,86748.0
2016-06-03 12:30:00,43.64,43.68,43.52,43.53,98260.0,33.5079,33.5386,33.4158,33.4234,98260.0
2016-06-03 13:00:00,43.54,43.58,43.5,43.51,92998.0,33.4311,33.4618,33.4004,33.4081,92998.0
2016-06-03 13:30:00,43.51,43.62,43.48,43.55,120526.0,33.4081,33.4925,33.385,33.4388,120526.0
2016-06-03 14:00:00,43.56,43.69,43.53,43.65,210831.0,33.4465,33.5463,33.4234,33.5156,210831.0
2016-06-03 14:30:00,43.65,43.77,43.65,43.66,162774.0,33.5156,33.6077,33.5156,33.5232,162774.0
2016-06-03 15:00:00,43.67,43.68,43.55,43.63,238238.0,33.5309,33.5386,33.4388,33.5002,238238.0
2016-06-03 15:30:00,43.63,43.7,43.58,43.62,893720.0,33.5002,33.554,33.4618,33.4925,893720.0
2016-06-06 09:30:00,43.84,44.14,43.79,44.1,245170.0,33.6615,33.8918,33.6231,33.8611,245170.0
2016-06-06 10:00:00,44.11,44.13,43.92,43.93,175082.0,33.8688,33.8841,33.7229,33.7306,175082.0
2016-06-06 10:30:00,43.94,43.96,43.77,43.85,173230.0,33.7382,33.7536,33.6077,33.6691,173230.0
2016-06-06 11:00:00,43.86,43.91,43.73,43.82,164791.0,33.6768,33.7152,33.577,33.6461,164791.0
2016-06-06 11:30:00,43.82,43.84,43.71,43.76,106040.0,33.6461,33.6615,33.5616,33.6,106040.0
2016-06-06 12:00:00,43.76,43.78,43.68,43.73,124653.0,33.6,33.6154,33.5386,33.577,124653.0
2016-06-06 12:30:00,43.73,43.77,43.57,43.68,117827.0,33.577,33.6077,33.4541,33.5386,117827.0
2016-06-06 13:00:00,43.67,43.78,43.63,43.76,81389.0,33.5309,33.6154,33.5002,33.6,81389.0
2016-06-06 13:30:00,43.76,43.81,43.69,43.76,81326.0,33.6,33.6384,33.5463,33.6,81326.0
2016-06-06 14:00:00,43.76,43.9,43.71,43.88,268213.0,33.6,33.7075,33.5616,33.6922,268213.0
2016-06-06 14:30:00,43.88,43.89,43.79,43.79,105821.0,33.6922,33.6998,33.6231,33.6231,105821.0
2016-06-06 15:00:00,43.79,43.86,43.77,43.77,147575.0,33.6231,33.6768,33.6077,33.6077,147575.0
2016-06-06 15:30:00,43.77,43.81,43.65,43.68,637480.0,33.6077,33.6384,33.5156,33.5386,637480.0
2016-06-07 09:30:00,43.79,43.88,43.51,43.55,221983.0,33.6231,33.6922,33.4081,33.4388,221983.0
2016-06-07 10:00:00,43.55,43.71,43.53,43.65,171609.0,33.4388,33.5616,33.4234,33.5156,171609.0
2016-06-07 10:30:00,43.66,43.71,43.56,43.61,164959.0,33.5232,33.5616,33.4465,33.4849,164959.0
2016-06-07 11:00:00,43.61,43.66,43.5,43.66,173607.0,33.4849,33.5232,33.4004,33.5232,173607.0
2016-06-07 11:30:00,43.66,43.82,43.65,43.8,172561.0,33.5232,33.6461,33.5156,33.6307,172561.0
2016-06-07 12:00:00,43.81,43.84,43.73,43.82,128397.0,33.6384,33.6615,33.577,33.6461,128397.0
2016-06-07 12:30:00,43.82,43.84,43.74,43.77,116727.0,33.6461,33.6615,33.5847,33.6077,116727.0
2016-06-07 13:00:00,43.76,43.78,43.68,43.71,77335.0,33.6,33.6154,33.5386,33.5616,77335.0
2016-06-07 13:30:00,43.71,43.85,43.71,43.79,92709.0,33.5616,33.6691,33.5616,33.6231,92709.0
2016-06-07 14:00:00,43.79,43.84,43.77,43.79,88223.0,33.6231,33.6615,33.6077,33.6231,88223.0
2016-06-07 14:30:00,43.79,43.79,43.72,43.73,103738.0,33.6231,33.6231,33.5693,33.577,103738.0
2016-06-07 15:00:00,43.72,43.79,43.69,43.7,82344.0,33.5693,33.6231,33.5463,33.554,82344.0
2016-06-07 15:30:00,43.69,43.74,43.63,43.67,484262.0,33.5463,33.5847,33.5002,33.5309,484262.0
2016-06-08 09:30:00,43.86,44.1,43.6,44.07,445547.0,33.6768,33.8611,33.4772,33.8381,445547.0
2016-06-08 10:00:00,44.06,44.1,43.96,44.07,236028.0,33.8304,33.8611,33.7536,33.8381,236028.0
2016-06-08 10:30:00,44.05,44.09,43.93,44.03,262396.0,33.8227,33.8534,33.7306,33.8073,262396.0
2016-06-08 11:00:00,44.04,44.09,43.88,44.0,170546.0,33.815,33.8534,33.6922,33.7843,170546.0
2016-06-08 11:30:00,44.0,44.02,43.93,43.98,143825.0,33.7843,33.7997,33.7306,33.769,143825.0
2016-06-08 12:00:00,43.97,44.0,43.94,43.95,98292.0,33.7613,33.7843,33.7382,33.7459,98292.0
2016-06-08 12:30:00,43.95,43.95,43.8,43.84,128635.0,33.7459,33.7459,33.6307,33.6615,128635.0
2016-06-08 13:00:00,43.84,43.88,43.78,43.79,121517.0,33.6615,33.6922,33.6154,33.6231,121517.0
2016-06-08 13:30:00,43.8,43.87,43.78,43.84,77498.0,33.6307,33.6845,33.6154,33.6615,77498.0
2016-06-08 14:00:00,43.85,43.91,43.84,43.89,112899.0,33.6691,33.7152,33.6615,33.6998,112899.0
2016-06-08 14:30:00,43.89,43.9,43.86,43.86,95703.0,33.6998,33.7075,33.6768,33.6768,95703.0
2016-06-08 15:00:00,43.86,43.87,43.81,43.81,117012.0,33.6768,33.6845,33.6384,33.6384,117012.0
2016-06-08 15:30:00,43.82,43.86,43.75,43.81,571213.0,33.6461,33.6768,33.5924,33.6384,571213.0
2016-06-09 09:30:00,43.63,43.77,43.28,43.55,190343.0,33.5002,33.6077,33.2315,33.4388,190343.0
2016-06-09 10:00:00,43.54,43.59,43.29,43.3,289237.0,33.4311,33.4695,33.2392,33.2468,289237.0
2016-06-09 10:30:00,43.31,43.34,43.22,43.23,215907.0,33.2545,33.2775,33.1854,33.1931,215907.0
2016-06-09 11:00:00,43.24,43.49,43.24,43.39,154814.0,33.2008,33.3927,33.2008,33.3159,154814.0
2016-06-09 11:30:00,43.4,43.47,43.39,43.4,101954.0,33.3236,33.3774,33.3159,33.3236,101954.0
2016-06-09 12:00:00,43.41,43.5,43.36,43.47,74715.0,33.3313,33.4004,33.2929,33.3774,74715.0
2016-06-09 12:30:00,43.47,43.57,43.46,43.54,92271.0,33.3774,33.4541,33.3697,33.4311,92271.0
2016-06-09 13:00:00,43.55,43.61,43.52,43.61,101808.0,33.4388,33.4849,33.4158,33.4849,101808.0
2016-06-09 13:30:00,43.61,43.72,43.58,43.71,112812.0,33.4849,33.5693,33.4618,33.5616,112812.0
2016-06-09 14:00:00,43.7,43.79,43.63,43.78,121947.0,33.554,33.6231,33.5002,33.6154,121947.0
2016-06-09 14:30:00,43.79,43.91,43.78,43.91,188114.0,33.6231,33.7152,33.6154,33.7152,188114.0
2016-06-09 15:00:00,43.91,43.94,43.86,43.89,205834.0,33.7152,33.7382,33.6768,33.6998,205834.0
2016-06-09 15:30:00,43.88,43.95,43.8,43.85,466573.0,33.6922,33.7459,33.6307,33.6691,466573.0
2016-06-10 09:30:00,43.44,43.56,43.2,43.37,291260.0,33.3543,33.4465,33.17,33.3006,291260.0
2016-06-10 10:00:00,43.35,43.4,43.24,43.29,204559.0,33.2852,33.3236,33.2008,33.2392,204559.0
2016-06-10 10:30:00,43.3,43.31,43.17,43.23,193268.0,33.2468,33.2545,33.147,33.1931,193268.0
2016-06-10 11:00:00,43.23,43.25,43.07,43.09,166410.0,33.1931,33.2084,33.0702,33.0856,166410.0
2016-06-10 11:30:00,43.09,43.18,43.06,43.09,134906.0,33.0856,33.1547,33.0626,33.0856,134906.0
2016-06-10 12:00:00,43.09,43.16,43.06,43.07,158865.0,33.0856,33.1393,33.0626,33.0702,158865.0
2016-06-10 12:30:00,43.07,43.07,42.94,42.98,131571.0,33.0702,33.0702,32.9704,33.0011,131571.0
2016-06-10 13:00:00,42.97,43.0,42.92,42.98,107529.0,32.9934,33.0165,32.9551,33.0011,107529.0
2016-06-10 13:30:00,42.98,42.99,42.74,42.78,192484.0,33.0011,33.0088,32.8168,32.8476,192484.0
2016-06-10 14:00:00,42.77,42.93,42.75,42.93,156868.0,32.8399,32.9627,32.8245,32.9627,156868.0
2016-06-10 14:30:00,42.93,42.98,42.88,42.9,105507.0,32.9627,33.0011,32.9243,32.9397,105507.0
2016-06-10 15:00:00,42.91,42.92,42.79,42.9,164451.0,32.9474,32.9551,32.8552,32.9397,164451.0
2016-06-10 15:30:00,42.91,43.06,42.91,43.04,580384.0,32.9474,33.0626,32.9474,33.0472,580384.0
2016-06-13 09:30:00,42.73,42.96,42.4,42.6,332587.0,32.8092,32.9858,32.5558,32.7094,332587.0
2016-06-13 10:00:00,42.59,42.74,42.39,42.41,265562.0,32.7017,32.8168,32.5481,32.5635,265562.0
2016-06-13 10:30:00,42.41,42.51,42.25,42.28,273560.0,32.5635,32.6402,32.4406,32.4636,273560.0
2016-06-13 11:00:00,42.28,42.39,42.17,42.21,243032.0,32.4636,32.5481,32.3792,32.4099,243032.0
2016-06-13 11:30:00,42.2,42.22,42.05,42.1,217766.0,32.4022,32.4176,32.287,32.3254,217766.0
2016-06-13 12:00:00,42.11,42.17,42.03,42.16,299733.0,32.3331,32.3792,32.2717,32.3715,299733.0
2016-06-13 12:30:00,42.17,42.32,42.14,42.24,167633.0,32.3792,32.4944,32.3562,32.4329,167633.0
2016-06-13 13:00:00,42.25,42.29,42.2,42.26,177808.0,32.4406,32.4713,32.4022,32.4483,177808.0
2016-06-13 13:30:00,42.27,42.28,42.03,42.06,185309.0,32.456,32.4636,32.2717,32.2947,185309.0
2016-06-13 14:00:00,42.06,42.12,42.03,42.04,188044.0,32.2947,32.3408,32.2717,32.2794,188044.0
2016-06-13 14:30:00,42.04,42.13,42.03,42.05,217018.0,32.2794,32.3485,32.2717,32.287,217018.0
2016-06-13 15:00:00,42.05,42.1,41.98,42.0,321617.0,32.287,32.3254,32.2333,32.2487,321617.0
2016-06-13 15:30:00,41.99,42.01,41.78,41.82,861705.0,32.241,32.2563,32.0797,32.1104,861705.0
2016-06-14 09:30:00,41.71,42.15,41.5,41.97,280404.0,32.026,32.3638,31.8647,32.2256,280404.0
2016-06-14 10:00:00,41.98,42.06,41.59,41.67,202451.0,32.2333,32.2947,31.9338,31.9953,202451.0
2016-06-14 10:30:00,41.66,41.8,41.46,41.5,148708.0,31.9876,32.0951,31.834,31.8647,148708.0
2016-06-14 11:00:00,41.5,41.57,41.36,41.39,163162.0,31.8647,31.9185,31.7572,31.7803,163162.0
2016-06-14 11:30:00,41.39,41.61,41.39,41.48,122161.0,31.7803,31.9492,31.7803,31.8494,122161.0
2016-06-14 12:00:00,41.48,41.67,41.48,41.66,152185.0,31.8494,31.9953,31.8494,31.9876,152185.0
2016-06-14 12:30:00,41.66,41.68,41.54,41.65,84291.0,31.9876,32.003,31.8955,31.9799,84291.0
2016-06-14 13:00:00,41.65,41.68,41.53,41.62,100408.0,31.9799,32.003,31.8878,31.9569,100408.0
2016-06-14 13:30:00,41.62,41.72,41.57,41.69,118482.0,31.9569,32.0337,31.9185,32.0106,118482.0
2016-06-14 14:00:00,41.69,41.8,41.65,41.76,128811.0,32.0106,32.0951,31.9799,32.0644,128811.0
2016-06-14 14:30:00,41.76,41.76,41.58,41.61,144536.0,32.0644,32.0644,31.9262,31.9492,144536.0
2016-06-14 15:00:00,41.61,41.83,41.55,41.83,219363.0,31.9492,32.1181,31.9031,32.1181,219363.0
2016-06-14 15:30:00,41.83,41.85,41.71,41.78,458259.0,32.1181,32.1335,32.026,32.0797,458259.0
2016-06-15 09:30:00,41.83,42.11,41.78,42.08,201281.0,32.1181,32.3331,32.0797,32.3101,201281.0
2016-06-15 10:00:00,42.08,42.26,42.06,42.21,123544.0,32.3101,32.4483,32.2947,32.4099,123544.0
2016-06-15 10:30:00,42.22,42.4,42.12,42.21,141164.0,32.4176,32.5558,32.3408,32.4099,141164.0
2016-06-15 11:00:00,42.21,42.43,42.2,42.28,134623.0,32.4099,32.5788,32.4022,32.4636,134623.0
2016-06-15 11:30:00,42.3,42.39,42.25,42.38,81514.0,32.479,32.5481,32.4406,32.5404,81514.0
2016-06-15 12:00:00,42.37,42.4,42.29,42.34,88821.0,32.5328,32.5558,32.4713,32.5097,88821.0
2016-06-15 12:30:00,42.33,42.35,42.25,42.27,105552.0,32.502,32.5174,32.4406,32.456,105552.0
2016-06-15 13:00:00,42.26,42.28,42.14,42.22,100103.0,32.4483,32.4636,32.3562,32.4176,100103.0
2016-06-15 13:30:00,42.22,42.47,42.22,42.39,160075.0,32.4176,32.6095,32.4176,32.5481,160075.0
2016-06-15 14:00:00,42.41,42.51,42.28,42.34,175019.0,32.5635,32.6402,32.4636,32.5097,175019.0
2016-06-15 14:30:00,42.34,42.43,42.29,42.41,152938.0,32.5097,32.5788,32.4713,32.5635,152938.0
2016-06-15 15:00:00,42.41,42.52,42.37,42.46,257005.0,32.5635,32.6479,32.5328,32.6019,257005.0
2016-06-15 15:30:00,42.46,42.49,42.13,42.16,751620.0,32.6019,32.6249,32.3485,32.3715,751620.0
2016-06-16 09:30:00,41.88,42.08,41.64,41.66,176953.0,32.1565,32.3101,31.9722,31.9876,176953.0
2016-06-16 10:00:00,41.67,41.83,41.62,41.7,113306.0,31.9953,32.1181,31.9569,32.0183,113306.0
2016-06-16 10:30:00,41.7,41.71,41.56,41.66,119930.0,32.0183,32.026,31.9108,31.9876,119930.0
2016-06-16 11:00:00,41.66,41.96,41.66,41.94,153382.0,31.9876,32.2179,31.9876,32.2026,153382.0
2016-06-16 11:30:00,41.94,41.97,41.65,41.65,142218.0,32.2026,32.2256,31.9799,31.9799,142218.0
2016-06-16 12:00:00,41.66,41.81,41.61,41.8,119690.0,31.9876,32.1028,31.9492,32.0951,119690.0
2016-06-16 12:30:00,41.8,41.92,41.73,41.81,137653.0,32.0951,32.1872,32.0413,32.1028,137653.0
2016-06-16 13:00:00,41.8,41.9,41.8,41.84,182136.0,32.0951,32.1719,32.0951,32.1258,182136.0
2016-06-16 13:30:00,41.85,41.87,41.63,41.63,168195.0,32.1335,32.1488,31.9646,31.9646,168195.0
2016-06-16 14:00:00,41.63,41.99,41.63,41.92,228844.0,31.9646,32.241,31.9646,32.1872,228844.0
2016-06-16 14:30:00,41.93,42.07,41.9,42.0,106336.0,32.1949,32.3024,32.1719,32.2487,106336.0
2016-06-16 15:00:00,42.0,42.14,42.0,42.1,147310.0,32.2487,32.3562,32.2487,32.3254,147310.0
2016-06-16 15:30:00,42.09,42.13,42.01,42.05,491627.0,32.3178,32.3485,32.2563,32.287,491627.0
2016-06-17 09:30:00,41.87,42.44,41.87,42.4,589805.0,32.1488,32.5865,32.1488,32.5558,589805.0
2016-06-17 10:00:00,42.39,42.64,42.31,42.55,219380.0,32.5481,32.7401,32.4867,32.671,219380.0
2016-06-17 10:30:00,42.55,42.71,42.47,42.51,159927.0,32.671,32.7938,32.6095,32.6402,159927.0
2016-06-17 11:00:00,42.52,42.53,42.0,42.01,199082.0,32.6479,32.6556,32.2487,32.2563,199082.0
2016-06-17 11:30:00,42.0,42.17,41.98,42.08,200008.0,32.2487,32.3792,32.2333,32.3101,200008.0
2016-06-17 12:00:00,42.09,42.18,42.06,42.13,173302.0,32.3178,32.3869,32.2947,32.3485,173302.0
2016-06-17 12:30:00,42.14,42.22,42.08,42.14,147145.0,32.3562,32.4176,32.3101,32.3562,147145.0
2016-06-17 13:00:00,42.14,42.21,42.05,42.16,113500.0,32.3562,32.4099,32.287,32.3715,113500.0
2016-06-17 13:30:00,42.16,42.2,42.1,42.16,141996.0,32.3715,32.4022,32.3254,32.3715,141996.0
2016-06-17 14:00:00,42.15,42.28,42.13,42.26,144892.0,32.3638,32.4636,32.3485,32.4483,144892.0
2016-06-17 14:30:00,42.26,42.36,42.25,42.33,121380.0,32.4483,32.5251,32.4406,32.502,121380.0
2016-06-17 15:00:00,42.33,42.34,42.2,42.25,117828.0,32.502,32.5097,32.4022,32.4406,117828.0
2016-06-17 15:30:00,42.26,42.31,42.22,42.31,357404.0,32.4483,32.4867,32.4176,32.4867,357404.0
2016-06-20 09:30:00,42.83,42.96,42.55,42.55,282978.0,32.886,32.9858,32.671,32.671,282978.0
2016-06-20 10:00:00,42.55,42.86,42.55,42.74,134614.0,32.671,32.909,32.671,32.8168,134614.0
2016-06-20 10:30:00,42.73,42.78,42.62,42.7,110603.0,32.8092,32.8476,32.7247,32.7861,110603.0
2016-06-20 11:00:00,42.69,42.78,42.68,42.72,102439.0,32.7785,32.8476,32.7708,32.8015,102439.0
2016-06-20 11:30:00,42.71,42.74,42.57,42.65,121229.0,32.7938,32.8168,32.6863,32.7477,121229.0
2016-06-20 12:00:00,42.64,42.7,42.56,42.59,121297.0,32.7401,32.7861,32.6786,32.7017,121297.0
2016-06-20 12:30:00,42.59,42.65,42.54,42.62,122048.0,32.7017,32.7477,32.6633,32.7247,122048.0
2016-06-20 13:00:00,42.62,42.64,42.53,42.58,123221.0,32.7247,32.7401,32.6556,32.694,123221.0
2016-06-20 13:30:00,42.58,42.69,42.56,42.65,132494.0,32.694,32.7785,32.6786,32.7477,132494.0
2016-06-20 14:00:00,42.66,42.66,42.5,42.53,241388.0,32.7554,32.7554,32.6326,32.6556,241388.0
2016-06-20 14:30:00,42.52,42.58,42.46,42.57,188931.0,32.6479,32.694,32.6019,32.6863,188931.0
2016-06-20 15:00:00,42.58,42.59,42.49,42.51,192987.0,32.694,32.7017,32.6249,32.6402,192987.0
2016-06-20 15:30:00,42.51,42.66,42.44,42.46,600599.0,32.6402,32.7554,32.5865,32.6019,600599.0
2016-06-21 09:30:00,42.65,42.65,42.12,42.16,223625.0,32.7477,32.7477,32.3408,32.3715,223625.0
2016-06-21 10:00:00,42.16,42.24,42.0,42.07,140671.0,32.3715,32.4329,32.2487,32.3024,140671.0
2016-06-21 10:30:00,42.07,42.11,41.84,41.88,254070.0,32.3024,32.3331,32.1258,32.1565,254070.0
2016-06-21 11:00:00,41.88,42.16,41.88,42.11,127896.0,32.1565,32.3715,32.1565,32.3331,127896.0
2016-06-21 11:30:00,42.1,42.1,41.94,41.98,126803.0,32.3254,32.3254,32.2026,32.2333,126803.0
2016-06-21 12:00:00,41.98,42.0,41.87,41.96,175732.0,32.2333,32.2487,32.1488,32.2179,175732.0
2016-06-21 12:30:00,41.96,42.03,41.88,41.89,372674.0,32.2179,32.2717,32.1565,32.1642,372674.0
2016-06-21 13:00:00,41.9,41.91,41.79,41.88,214314.0,32.1719,32.1796,32.0874,32.1565,214314.0
2016-06-21 13:30:00,41.88,41.91,41.84,41.9,155792.0,32.1565,32.1796,32.1258,32.1719,155792.0
2016-06-21 14:00:00,41.9,41.97,41.88,41.96,375168.0,32.1719,32.2256,32.1565,32.2179,375168.0
2016-06-21 14:30:00,41.97,42.08,41.97,41.97,480455.0,32.2256,32.3101,32.2256,32.2256,480455.0
2016-06-21 15:00:00,41.98,42.0,41.94,41.97,298546.0,32.2333,32.2487,32.2026,32.2256,298546.0
2016-06-21 15:30:00,41.97,42.0,41.92,41.93,589458.0,32.2256,32.2487,32.1872,32.1949,589458.0
2016-06-22 09:30:00,42.03,42.33,42.03,42.16,215537.0,32.2717,32.502,32.2717,32.3715,215537.0
2016-06-22 10:00:00,42.16,42.25,42.15,42.24,143080.0,32.3715,32.4406,32.3638,32.4329,143080.0
2016-06-22 10:30:00,42.24,42.35,42.16,42.28,241491.0,32.4329,32.5174,32.3715,32.4636,241491.0
2016-06-22 11:00:00,42.28,42.33,42.25,42.32,155046.0,32.4636,32.502,32.4406,32.4944,155046.0
2016-06-22 11:30:00,42.31,42.31,42.14,42.22,107411.0,32.4867,32.4867,32.3562,32.4176,107411.0
2016-06-22 12:00:00,42.23,42.23,42.05,42.13,98879.0,32.4253,32.4253,32.287,32.3485,98879.0
2016-06-22 12:30:00,42.14,42.19,42.07,42.15,148405.0,32.3562,32.3945,32.3024,32.3638,148405.0
2016-06-22 13:00:00,42.14,42.14,41.99,42.11,89847.0,32.3562,32.3562,32.241,32.3331,89847.0
2016-06-22 13:30:00,42.11,42.2,42.07,42.18,77311.0,32.3331,32.4022,32.3024,32.3869,77311.0
2016-06-22 14:00:00,42.18,42.2,42.08,42.11,152714.0,32.3869,32.4022,32.3101,32.3331,152714.0
2016-06-22 14:30:00,42.11,42.12,42.02,42.12,88173.0,32.3331,32.3408,32.264,32.3408,88173.0
2016-06-22 15:00:00,42.12,42.17,42.06,42.12,419518.0,32.3408,32.3792,32.2947,32.3408,419518.0
2016-06-22 15:30:00,42.12,42.15,41.95,41.98,465332.0,32.3408,32.3638,32.2103,32.2333,465332.0
2016-06-23 09:30:00,42.43,42.66,42.43,42.66,185941.0,32.5788,32.7554,32.5788,32.7554,185941.0
2016-06-23 10:00:00,42.66,42.76,42.6,42.69,105215.0,32.7554,32.8322,32.7094,32.7785,105215.0
2016-06-23 10:30:00,42.7,42.7,42.55,42.58,73466.0,32.7861,32.7861,32.671,32.694,73466.0
2016-06-23 11:00:00,42.58,42.69,42.49,42.67,128922.0,32.694,32.7785,32.6249,32.7631,128922.0
2016-06-23 11:30:00,42.67,42.75,42.63,42.68,63142.0,32.7631,32.8245,32.7324,32.7708,63142.0
2016-06-23 12:00:00,42.69,42.71,42.64,42.66,53438.0,32.7785,32.7938,32.7401,32.7554,53438.0
2016-06-23 12:30:00,42.64,42.71,42.63,42.66,58546.0,32.7401,32.7938,32.7324,32.7554,58546.0
2016-06-23 13:00:00,42.67,42.72,42.62,42.68,68103.0,32.7631,32.8015,32.7247,32.7708,68103.0
2016-06-23 13:30:00,42.67,42.69,42.57,42.59,81747.0,32.7631,32.7785,32.6863,32.7017,81747.0
2016-06-23 14:00:00,42.59,42.65,42.57,42.61,118232.0,32.7017,32.7477,32.6863,32.717,118232.0
2016-06-23 14:30:00,42.61,42.65,42.58,42.61,88793.0,32.717,32.7477,32.694,32.717,88793.0
2016-06-23 15:00:00,42.6,42.62,42.57,42.59,90296.0,32.7094,32.7247,32.6863,32.7017,90296.0
2016-06-23 15:30:00,42.59,42.71,42.58,42.7,382838.0,32.7017,32.7938,32.694,32.7861,382838.0
2016-06-24 09:30:00,41.29,41.44,40.67,41.4,360529.0,31.7035,31.8187,31.2274,31.788,360529.0
2016-06-24 10:00:00,41.4,41.64,41.17,41.19,264220.0,31.788,31.9722,31.6114,31.6267,264220.0
2016-06-24 10:30:00,41.2,41.26,41.03,41.05,300460.0,31.6344,31.6805,31.5039,31.5192,300460.0
2016-06-24 11:00:00,41.04,41.07,40.81,40.93,322445.0,31.5115,31.5346,31.3349,31.4271,322445.0
2016-06-24 11:30:00,40.93,41.15,40.93,40.99,208852.0,31.4271,31.596,31.4271,31.4732,208852.0
2016-06-24 12:00:00,41.0,41.01,40.67,40.86,233409.0,31.4808,31.4885,31.2274,31.3733,233409.0
2016-06-24 12:30:00,40.86,40.87,40.62,40.68,217408.0,31.3733,31.381,31.1891,31.2351,217408.0
2016-06-24 13:00:00,40.68,40.71,40.59,40.63,222813.0,31.2351,31.2582,31.166,31.1967,222813.0
2016-06-24 13:30:00,40.63,40.76,40.6,40.7,150133.0,31.1967,31.2966,31.1737,31.2505,150133.0
2016-06-24 14:00:00,40.7,40.78,40.58,40.6,307999.0,31.2505,31.3119,31.1583,31.1737,307999.0
2016-06-24 14:30:00,40.59,40.63,40.47,40.57,231590.0,31.166,31.1967,31.0739,31.1507,231590.0
2016-06-24 15:00:00,40.58,40.67,40.4,40.48,373108.0,31.1583,31.2274,31.0201,31.0816,373108.0
2016-06-24 15:30:00,40.48,40.76,40.45,40.5,1074784.0,31.0816,31.2966,31.0585,31.0969,1074784.0
2016-06-27 09:30:00,40.09,40.19,39.53,39.56,440655.0,30.7821,30.8589,30.3521,30.3752,440655.0
2016-06-27 10:00:00,39.55,39.73,39.29,39.37,356305.0,30.3675,30.5057,30.1679,30.2293,356305.0
2016-06-27 10:30:00,39.38,39.6,39.17,39.23,411807.0,30.237,30.4059,30.0757,30.1218,411807.0
2016-06-27 11:00:00,39.23,39.29,39.03,39.17,314402.0,30.1218,30.1679,29.9682,30.0757,314402.0
2016-06-27 11:30:00,39.16,39.38,39.16,39.2,176472.0,30.068,30.237,30.068,30.0987,176472.0
2016-06-27 12:00:00,39.19,39.23,39.09,39.21,429288.0,30.0911,30.1218,30.0143,30.1064,429288.0
2016-06-27 12:30:00,39.21,39.23,39.09,39.21,236772.0,30.1064,30.1218,30.0143,30.1064,236772.0
2016-06-27 13:00:00,39.21,39.26,39.15,39.16,211809.0,30.1064,30.1448,30.0604,30.068,211809.0
2016-06-27 13:30:00,39.16,39.2,39.1,39.16,181551.0,30.068,30.0987,30.022,30.068,181551.0
2016-06-27 14:00:00,39.16,39.22,39.05,39.21,209117.0,30.068,30.1141,29.9836,30.1064,209117.0
2016-06-27 14:30:00,39.22,39.3,39.12,39.16,217594.0,30.1141,30.1755,30.0373,30.068,217594.0
2016-06-27 15:00:00,39.16,39.21,39.01,39.08,317585.0,30.068,30.1064,29.9529,30.0066,317585.0
2016-06-27 15:30:00,39.07,39.27,39.05,39.14,868920.0,29.9989,30.1525,29.9836,30.0527,868920.0
2016-06-28 09:30:00,39.74,40.52,39.6,40.4,481613.0,30.5134,31.1123,30.4059,31.0201,481613.0
2016-06-28 10:00:00,40.4,40.52,40.18,40.2,246514.0,31.0201,31.1123,30.8512,30.8666,246514.0
2016-06-28 10:30:00,40.2,40.25,40.03,40.12,273547.0,30.8666,30.905,30.736,30.8051,273547.0
2016-06-28 11:00:00,40.12,40.18,40.02,40.07,191223.0,30.8051,30.8512,30.7284,30.7668,191223.0
2016-06-28 11:30:00,40.07,40.24,40.04,40.22,176553.0,30.7668,30.8973,30.7437,30.8819,176553.0
2016-06-28 12:00:00,40.22,40.23,40.12,40.16,117148.0,30.8819,30.8896,30.8051,30.8359,117148.0
2016-06-28 12:30:00,40.16,40.28,40.15,40.24,285867.0,30.8359,30.928,30.8282,30.8973,285867.0
2016-06-28 13:00:00,40.24,40.24,40.05,40.09,157607.0,30.8973,30.8973,30.7514,30.7821,157607.0
2016-06-28 13:30:00,40.09,40.19,40.06,40.19,147293.0,30.7821,30.8589,30.7591,30.8589,147293.0
2016-06-28 14:00:00,40.18,40.26,40.14,40.26,173333.0,30.8512,30.9126,30.8205,30.9126,173333.0
2016-06-28 14:30:00,40.25,40.53,40.24,40.5,282798.0,30.905,31.12,30.8973,31.0969,282798.0
2016-06-28 15:00:00,40.5,40.56,40.43,40.46,271266.0,31.0969,31.143,31.0432,31.0662,271266.0
2016-06-28 15:30:00,40.46,40.57,40.35,40.57,694234.0,31.0662,31.1507,30.9817,31.1507,694234.0
2016-06-29 09:30:00,41.02,41.35,41.0,41.19,378591.0,31.4962,31.7496,31.4808,31.6267,378591.0
2016-06-29 10:00:00,41.18,41.32,41.13,41.23,208428.0,31.619,31.7265,31.5806,31.6574,208428.0
2016-06-29 10:30:00,41.23,41.38,41.22,41.32,434998.0,31.6574,31.7726,31.6498,31.7265,434998.0
2016-06-29 11:00:00,41.32,41.61,41.32,41.6,351488.0,31.7265,31.9492,31.7265,31.9415,351488.0
2016-06-29 11:30:00,41.59,41.64,41.54,41.57,302761.0,31.9338,31.9722,31.8955,31.9185,302761.0
2016-06-29 12:00:00,41.56,41.73,41.55,41.72,179303.0,31.9108,32.0413,31.9031,32.0337,179303.0
2016-06-29 12:30:00,41.71,41.71,41.59,41.59,143275.0,32.026,32.026,31.9338,31.9338,143275.0
2016-06-29 13:00:00,41.59,41.61,41.53,41.55,129576.0,31.9338,31.9492,31.8878,31.9031,129576.0
2016-06-29 13:30:00,41.55,41.59,41.53,41.58,119625.0,31.9031,31.9338,31.8878,31.9262,119625.0
2016-06-29 14:00:00,41.58,41.6,41.44,41.46,191419.0,31.9262,31.9415,31.8187,31.834,191419.0
2016-06-29 14:30:00,41.47,41.54,41.45,41.52,231695.0,31.8417,31.8955,31.8264,31.8801,231695.0
2016-06-29 15:00:00,41.52,41.6,41.52,41.58,220782.0,31.8801,31.9415,31.8801,31.9262,220782.0
2016-06-29 15:30:00,41.58,41.6,41.47,41.57,478700.0,31.9262,31.9415,31.8417,31.9185,478700.0
2016-06-30 09:30:00,41.7,41.91,41.64,41.8,386154.0,32.0183,32.1796,31.9722,32.0951,386154.0
2016-06-30 10:00:00,41.81,41.91,41.79,41.86,258125.0,32.1028,32.1796,32.0874,32.1412,258125.0
2016-06-30 10:30:00,41.85,42.36,41.85,42.35,193858.0,32.1335,32.5251,32.1335,32.5174,193858.0
2016-06-30 11:00:00,42.35,42.53,42.25,42.48,279759.0,32.5174,32.6556,32.4406,32.6172,279759.0
2016-06-30 11:30:00,42.49,42.56,42.4,42.5,165016.0,32.6249,32.6786,32.5558,32.6326,165016.0
2016-06-30 12:00:00,42.5,42.64,42.45,42.62,190899.0,32.6326,32.7401,32.5942,32.7247,190899.0
2016-06-30 12:30:00,42.62,42.76,42.6,42.75,229175.0,32.7247,32.8322,32.7094,32.8245,229175.0
2016-06-30 13:00:00,42.76,42.82,42.63,42.66,161299.0,32.8322,32.8783,32.7324,32.7554,161299.0
2016-06-30 13:30:00,42.66,42.69,42.59,42.67,146490.0,32.7554,32.7785,32.7017,32.7631,146490.0
2016-06-30 14:00:00,42.66,42.78,42.57,42.58,184465.0,32.7554,32.8476,32.6863,32.694,184465.0
2016-06-30 14:30:00,42.59,42.76,42.56,42.69,175587.0,32.7017,32.8322,32.6786,32.7785,175587.0
2016-06-30 15:00:00,42.7,42.9,42.69,42.83,303490.0,32.7861,32.9397,32.7785,32.886,303490.0
2016-06-30 15:30:00,42.84,42.89,42.71,42.88,634395.0,32.8936,32.932,32.7938,32.9243,634395.0
2016-07-01 09:30:00,42.99,43.03,42.63,42.71,255392.0,33.0088,33.0395,32.7324,32.7938,255392.0
2016-07-01 10:00:00,42.72,42.86,42.59,42.78,269982.0,32.8015,32.909,32.7017,32.8476,269982.0
2016-07-01 10:30:00,42.78,42.9,42.59,42.59,307732.0,32.8476,32.9397,32.7017,32.7017,307732.0
2016-07-01 11:00:00,42.59,42.67,42.35,42.43,151709.0,32.7017,32.7631,32.5174,32.5788,151709.0
2016-07-01 11:30:00,42.43,42.46,42.36,42.44,89406.0,32.5788,32.6019,32.5251,32.5865,89406.0
2016-07-01 12:00:00,42.45,42.5,42.4,42.44,111556.0,32.5942,32.6326,32.5558,32.5865,111556.0
2016-07-01 12:30:00,42.44,42.55,42.42,42.54,113043.0,32.5865,32.671,32.5711,32.6633,113043.0
2016-07-01 13:00:00,42.54,42.65,42.53,42.54,153356.0,32.6633,32.7477,32.6556,32.6633,153356.0
2016-07-01 13:30:00,42.54,42.64,42.51,42.64,90445.0,32.6633,32.7401,32.6402,32.7401,90445.0
2016-07-01 14:00:00,42.64,42.67,42.58,42.62,178734.0,32.7401,32.7631,32.694,32.7247,178734.0
2016-07-01 14:30:00,42.62,42.65,42.51,42.57,94147.0,32.7247,32.7477,32.6402,32.6863,94147.0
2016-07-01 15:00:00,42.57,42.81,42.57,42.75,259922.0,32.6863,32.8706,32.6863,32.8245,259922.0
2016-07-01 15:30:00,42.76,42.78,42.6,42.61,399610.0,32.8322,32.8476,32.7094,32.717,399610.0
2016-07-05 09:30:00,42.33,42.38,41.57,41.68,272195.0,32.502,32.5404,31.9185,32.003,272195.0
2016-07-05 10:00:00,41.67,42.38,41.64,42.23,564465.0,31.9953,32.5404,31.9722,32.4253,564465.0
2016-07-05 10:30:00,42.22,42.29,42.06,42.07,356135.0,32.4176,32.4713,32.2947,32.3024,356135.0
2016-07-05 11:00:00,42.08,42.14,41.91,42.0,241323.0,32.3101,32.3562,32.1796,32.2487,241323.0
2016-07-05 11:30:00,41.99,42.05,41.88,41.93,181505.0,32.241,32.287,32.1565,32.1949,181505.0
2016-07-05 12:00:00,41.93,42.02,41.91,42.01,190178.0,32.1949,32.264,32.1796,32.2563,190178.0
2016-07-05 12:30:00,42.0,42.02,41.91,42.0,154734.0,32.2487,32.264,32.1796,32.2487,154734.0
2016-07-05 13:00:00,42.0,42.0,41.87,41.9,174428.0,32.2487,32.2487,32.1488,32.1719,174428.0
2016-07-05 13:30:00,41.89,41.91,41.78,41.84,171627.0,32.1642,32.1796,32.0797,32.1258,171627.0
2016-07-05 14:00:00,41.84,41.91,41.77,41.8,318087.0,32.1258,32.1796,32.0721,32.0951,318087.0
2016-07-05 14:30:00,41.8,41.85,41.69,41.73,224277.0,32.0951,32.1335,32.0106,32.0413,224277.0
2016-07-05 15:00:00,41.73,41.95,41.73,41.92,355079.0,32.0413,32.2103,32.0413,32.1872,355079.0
2016-07-05 15:30:00,41.92,42.09,41.91,41.94,951604.0,32.1872,32.3178,32.1796,32.2026,951604.0
2016-07-06 09:30:00,41.67,41.73,41.41,41.57,350101.0,31.9953,32.0413,31.7956,31.9185,350101.0
2016-07-06 10:00:00,41.58,41.72,41.28,41.33,289157.0,31.9262,32.0337,31.6958,31.7342,289157.0
2016-07-06 10:30:00,41.32,41.49,41.21,41.48,295284.0,31.7265,31.8571,31.6421,31.8494,295284.0
2016-07-06 11:00:00,41.48,42.1,41.47,41.81,484230.0,31.8494,32.3254,31.8417,32.1028,484230.0
2016-07-06 11:30:00,41.8,41.94,41.69,41.77,233255.0,32.0951,32.2026,32.0106,32.0721,233255.0
2016-07-06 12:00:00,41.78,41.98,41.78,41.94,135831.0,32.0797,32.2333,32.0797,32.2026,135831.0
2016-07-06 12:30:00,41.94,42.01,41.91,42.0,121654.0,32.2026,32.2563,32.1796,32.2487,121654.0
2016-07-06 13:00:00,42.0,42.1,41.97,42.0,144743.0,32.2487,32.3254,32.2256,32.2487,144743.0
2016-07-06 13:30:00,42.01,42.02,41.9,41.95,143474.0,32.2563,32.264,32.1719,32.2103,143474.0
2016-07-06 14:00:00,41.95,42.03,41.89,41.94,211968.0,32.2103,32.2717,32.1642,32.2026,211968.0
2016-07-06 14:30:00,41.95,42.08,41.92,42.08,170694.0,32.2103,32.3101,32.1872,32.3101,170694.0
2016-07-06 15:00:00,42.07,42.09,41.99,42.02,175099.0,32.3024,32.3178,32.241,32.264,175099.0
2016-07-06 15:30:00,42.02,42.23,42.02,42.14,684954.0,32.264,32.4253,32.264,32.3562,684954.0
2016-07-07 09:30:00,42.25,42.83,42.25,42.81,205961.0,32.4406,32.886,32.4406,32.8706,205961.0
2016-07-07 10:00:00,42.8,42.85,42.7,42.72,260053.0,32.8629,32.9013,32.7861,32.8015,260053.0
2016-07-07 10:30:00,42.72,42.77,42.45,42.51,175167.0,32.8015,32.8399,32.5942,32.6402,175167.0
2016-07-07 11:00:00,42.5,42.51,42.23,42.35,230549.0,32.6326,32.6402,32.4253,32.5174,230549.0
2016-07-07 11:30:00,42.34,42.35,42.21,42.23,130692.0,32.5097,32.5174,32.4099,32.4253,130692.0
2016-07-07 12:00:00,42.22,42.28,42.16,42.27,84660.0,32.4176,32.4636,32.3715,32.456,84660.0
2016-07-07 12:30:00,42.27,42.32,42.08,42.08,90127.0,32.456,32.4944,32.3101,32.3101,90127.0
2016-07-07 13:00:00,42.09,42.1,42.02,42.03,95227.0,32.3178,32.3254,32.264,32.2717,95227.0
2016-07-07 13:30:00,42.04,42.07,41.98,42.03,91523.0,32.2794,32.3024,32.2333,32.2717,91523.0
2016-07-07 14:00:00,42.03,42.07,41.95,42.0,117719.0,32.2717,32.3024,32.2103,32.2487,117719.0
2016-07-07 14:30:00,42.01,42.01,41.93,41.94,159852.0,32.2563,32.2563,32.1949,32.2026,159852.0
2016-07-07 15:00:00,41.94,42.07,41.9,42.07,152675.0,32.2026,32.3024,32.1719,32.3024,152675.0
2016-07-07 15:30:00,42.07,42.21,42.05,42.11,452994.0,32.3024,32.4099,32.287,32.3331,452994.0
2016-07-08 09:30:00,42.51,42.86,42.51,42.84,165013.0,32.6402,32.909,32.6402,32.8936,165013.0
2016-07-08 10:00:00,42.85,43.05,42.83,42.91,185611.0,32.9013,33.0549,32.886,32.9474,185611.0
2016-07-08 10:30:00,42.92,43.13,42.88,43.05,172288.0,32.9551,33.1163,32.9243,33.0549,172288.0
2016-07-08 11:00:00,43.05,43.17,43.0,43.11,249525.0,33.0549,33.147,33.0165,33.1009,249525.0
2016-07-08 11:30:00,43.12,43.19,43.08,43.11,124636.0,33.1086,33.1624,33.0779,33.1009,124636.0
2016-07-08 12:00:00,43.12,43.15,43.07,43.07,94799.0,33.1086,33.1317,33.0702,33.0702,94799.0
2016-07-08 12:30:00,43.08,43.11,43.02,43.1,106372.0,33.0779,33.1009,33.0318,33.0933,106372.0
2016-07-08 13:00:00,43.11,43.23,43.09,43.21,118522.0,33.1009,33.1931,33.0856,33.1777,118522.0
2016-07-08 13:30:00,43.22,43.34,43.19,43.3,141178.0,33.1854,33.2775,33.1624,33.2468,141178.0
2016-07-08 14:00:00,43.3,43.44,43.28,43.41,148295.0,33.2468,33.3543,33.2315,33.3313,148295.0
2016-07-08 14:30:00,43.41,43.49,43.38,43.46,240366.0,33.3313,33.3927,33.3083,33.3697,240366.0
2016-07-08 15:00:00,43.47,43.5,43.42,43.42,202384.0,33.3774,33.4004,33.339,33.339,202384.0
2016-07-08 15:30:00,43.43,43.51,43.37,43.48,502980.0,33.3466,33.4081,33.3006,33.385,502980.0
2016-07-11 09:30:00,43.54,43.73,43.43,43.45,269817.0,33.4311,33.577,33.3466,33.362,269817.0
2016-07-11 10:00:00,43.44,43.56,43.31,43.33,146910.0,33.3543,33.4465,33.2545,33.2699,146910.0
2016-07-11 10:30:00,43.34,43.5,43.29,43.5,91147.0,33.2775,33.4004,33.2392,33.4004,91147.0
2016-07-11 11:00:00,43.51,43.56,43.41,43.43,91333.0,33.4081,33.4465,33.3313,33.3466,91333.0
2016-07-11 11:30:00,43.43,43.48,43.35,43.37,91663.0,33.3466,33.385,33.2852,33.3006,91663.0
2016-07-11 12:00:00,43.37,43.38,43.27,43.27,125097.0,33.3006,33.3083,33.2238,33.2238,125097.0
2016-07-11 12:30:00,43.27,43.28,43.22,43.25,155260.0,33.2238,33.2315,33.1854,33.2084,155260.0
2016-07-11 13:00:00,43.25,43.27,43.18,43.2,78591.0,33.2084,33.2238,33.1547,33.17,78591.0
2016-07-11 13:30:00,43.2,43.27,43.19,43.23,166623.0,33.17,33.2238,33.1624,33.1931,166623.0
2016-07-11 14:00:00,43.22,43.26,43.19,43.24,111788.0,33.1854,33.2161,33.1624,33.2008,111788.0
2016-07-11 14:30:00,43.23,43.26,43.2,43.24,115852.0,33.1931,33.2161,33.17,33.2008,115852.0
2016-07-11 15:00:00,43.24,43.28,43.22,43.22,174874.0,33.2008,33.2315,33.1854,33.1854,174874.0
2016-07-11 15:30:00,43.22,43.22,43.14,43.16,319380.0,33.1854,33.1854,33.124,33.1393,319380.0
2016-07-12 09:30:00,43.23,43.42,42.76,43.3,315072.0,33.1931,33.339,32.8322,33.2468,315072.0
2016-07-12 10:00:00,43.3,43.36,43.13,43.2,162783.0,33.2468,33.2929,33.1163,33.17,162783.0
2016-07-12 10:30:00,43.22,43.46,43.22,43.45,152711.0,33.1854,33.3697,33.1854,33.362,152711.0
2016-07-12 11:00:00,43.46,43.46,43.24,43.31,137817.0,33.3697,33.3697,33.2008,33.2545,137817.0
2016-07-12 11:30:00,43.31,43.42,43.29,43.38,117639.0,33.2545,33.339,33.2392,33.3083,117639.0
2016-07-12 12:00:00,43.38,43.57,43.37,43.46,156095.0,33.3083,33.4541,33.3006,33.3697,156095.0
2016-07-12 12:30:00,43.46,43.46,43.32,43.37,141952.0,33.3697,33.3697,33.2622,33.3006,141952.0
2016-07-12 13:00:00,43.37,43.45,43.34,43.38,118328.0,33.3006,33.362,33.2775,33.3083,118328.0
2016-07-12 13:30:00,43.38,43.44,43.32,43.33,93724.0,33.3083,33.3543,33.2622,33.2699,93724.0
2016-07-12 14:00:00,43.32,43.46,43.32,43.43,151056.0,33.2622,33.3697,33.2622,33.3466,151056.0
2016-07-12 14:30:00,43.44,43.5,43.39,43.41,153401.0,33.3543,33.4004,33.3159,33.3313,153401.0
2016-07-12 15:00:00,43.4,43.41,43.28,43.3,174369.0,33.3236,33.3313,33.2315,33.2468,174369.0
2016-07-12 15:30:00,43.3,43.36,43.25,43.29,434097.0,33.2468,33.2929,33.2084,33.2392,434097.0
2016-07-13 09:30:00,43.25,43.41,42.84,43.07,157816.0,33.2084,33.3313,32.8936,33.0702,157816.0
2016-07-13 10:00:00,43.1,43.3,43.1,43.16,103475.0,33.0933,33.2468,33.0933,33.1393,103475.0
2016-07-13 10:30:00,43.16,43.27,43.13,43.19,367214.0,33.1393,33.2238,33.1163,33.1624,367214.0
2016-07-13 11:00:00,43.18,43.26,43.09,43.12,135989.0,33.1547,33.2161,33.0856,33.1086,135989.0
2016-07-13 11:30:00,43.12,43.15,43.04,43.13,85492.0,33.1086,33.1317,33.0472,33.1163,85492.0
2016-07-13 12:00:00,43.12,43.21,43.12,43.16,168070.0,33.1086,33.1777,33.1086,33.1393,168070.0
2016-07-13 12:30:00,43.15,43.16,43.05,43.11,74908.0,33.1317,33.1393,33.0549,33.1009,74908.0
2016-07-13 13:00:00,43.11,43.17,43.07,43.08,92720.0,33.1009,33.147,33.0702,33.0779,92720.0
2016-07-13 13:30:00,43.09,43.18,43.07,43.15,188356.0,33.0856,33.1547,33.0702,33.1317,188356.0
2016-07-13 14:00:00,43.14,43.17,43.11,43.12,190148.0,33.124,33.147,33.1009,33.1086,190148.0
2016-07-13 14:30:00,43.13,43.15,43.1,43.14,101933.0,33.1163,33.1317,33.0933,33.124,101933.0
2016-07-13 15:00:00,43.14,43.16,43.11,43.13,147896.0,33.124,33.1393,33.1009,33.1163,147896.0
2016-07-13 15:30:00,43.12,43.16,43.1,43.11,335519.0,33.1086,33.1393,33.0933,33.1009,335519.0
2016-07-14 09:30:00,43.35,43.55,43.14,43.43,261111.0,33.2852,33.4388,33.124,33.3466,261111.0
2016-07-14 10:00:00,43.43,43.5,43.21,43.23,207338.0,33.3466,33.4004,33.1777,33.1931,207338.0
2016-07-14 10:30:00,43.24,43.37,43.23,43.27,254820.0,33.2008,33.3006,33.1931,33.2238,254820.0
2016-07-14 11:00:00,43.27,43.3,43.23,43.29,352157.0,33.2238,33.2468,33.1931,33.2392,352157.0
2016-07-14 11:30:00,43.28,43.39,43.26,43.37,95146.0,33.2315,33.3159,33.2161,33.3006,95146.0
2016-07-14 12:00:00,43.38,43.53,43.38,43.48,94695.0,33.3083,33.4234,33.3083,33.385,94695.0
2016-07-14 12:30:00,43.48,43.56,43.46,43.49,229155.0,33.385,33.4465,33.3697,33.3927,229155.0
2016-07-14 13:00:00,43.49,43.5,43.36,43.37,74664.0,33.3927,33.4004,33.2929,33.3006,74664.0
2016-07-14 13:30:00,43.37,43.47,43.35,43.36,91156.0,33.3006,33.3774,33.2852,33.2929,91156.0
2016-07-14 14:00:00,43.36,43.45,43.34,43.44,82940.0,33.2929,33.362,33.2775,33.3543,82940.0
2016-07-14 14:30:00,43.44,43.51,43.44,43.51,128435.0,33.3543,33.4081,33.3543,33.4081,128435.0
2016-07-14 15:00:00,43.51,43.6,43.48,43.52,177075.0,33.4081,33.4772,33.385,33.4158,177075.0
2016-07-14 15:30:00,43.52,43.55,43.46,43.46,247549.0,33.4158,33.4388,33.3697,33.3697,247549.0
2016-07-15 09:30:00,43.55,43.75,43.4,43.64,304879.0,33.4388,33.5924,33.3236,33.5079,304879.0
2016-07-15 10:00:00,43.65,43.86,43.64,43.85,136577.0,33.5156,33.6768,33.5079,33.6691,136577.0
2016-07-15 10:30:00,43.86,43.94,43.78,43.88,115861.0,33.6768,33.7382,33.6154,33.6922,115861.0
2016-07-15 11:00:00,43.87,43.87,43.75,43.77,117902.0,33.6845,33.6845,33.5924,33.6077,117902.0
2016-07-15 11:30:00,43.77,43.83,43.77,43.82,103018.0,33.6077,33.6538,33.6077,33.6461,103018.0
2016-07-15 12:00:00,43.82,43.88,43.72,43.75,117178.0,33.6461,33.6922,33.5693,33.5924,117178.0
2016-07-15 12:30:00,43.76,43.95,43.75,43.87,327783.0,33.6,33.7459,33.5924,33.6845,327783.0
2016-07-15 13:00:00,43.88,43.94,43.82,43.91,162205.0,33.6922,33.7382,33.6461,33.7152,162205.0
2016-07-15 13:30:00,43.91,43.99,43.91,43.97,115966.0,33.7152,33.7766,33.7152,33.7613,115966.0
2016-07-15 14:00:00,43.96,43.97,43.84,43.89,116486.0,33.7536,33.7613,33.6615,33.6998,116486.0
2016-07-15 14:30:00,43.89,43.94,43.81,43.94,118450.0,33.6998,33.7382,33.6384,33.7382,118450.0
2016-07-15 15:00:00,43.94,44.0,43.93,43.99,175433.0,33.7382,33.7843,33.7306,33.7766,175433.0
2016-07-15 15:30:00,43.99,44.0,43.94,43.96,415196.0,33.7766,33.7843,33.7382,33.7536,415196.0
2016-07-18 09:30:00,44.0,44.08,43.92,44.08,189105.0,33.7843,33.8457,33.7229,33.8457,189105.0
2016-07-18 10:00:00,44.08,44.2,44.07,44.2,188858.0,33.8457,33.9379,33.8381,33.9379,188858.0
2016-07-18 10:30:00,44.2,44.28,44.17,44.17,152045.0,33.9379,33.9993,33.9148,33.9148,152045.0
2016-07-18 11:00:00,44.17,44.23,44.16,44.18,106532.0,33.9148,33.9609,33.9072,33.9225,106532.0
2016-07-18 11:30:00,44.18,44.25,44.11,44.25,144558.0,33.9225,33.9763,33.8688,33.9763,144558.0
2016-07-18 12:00:00,44.25,44.25,44.15,44.22,117311.0,33.9763,33.9763,33.8995,33.9532,117311.0
2016-07-18 12:30:00,44.21,44.26,44.2,44.24,116826.0,33.9456,33.9839,33.9379,33.9686,116826.0
2016-07-18 13:00:00,44.24,44.26,44.18,44.23,103381.0,33.9686,33.9839,33.9225,33.9609,103381.0
2016-07-18 13:30:00,44.24,44.28,44.23,44.27,90149.0,33.9686,33.9993,33.9609,33.9916,90149.0
2016-07-18 14:00:00,44.27,44.28,44.21,44.25,86681.0,33.9916,33.9993,33.9456,33.9763,86681.0
2016-07-18 14:30:00,44.24,44.29,44.2,44.29,108489.0,33.9686,34.007,33.9379,34.007,108489.0
2016-07-18 15:00:00,44.29,44.31,44.22,44.22,145496.0,34.007,34.0223,33.9532,33.9532,145496.0
2016-07-18 15:30:00,44.22,44.26,44.21,44.24,390830.0,33.9532,33.9839,33.9456,33.9686,390830.0
2016-07-19 09:30:00,44.0,44.08,43.77,43.77,272723.0,33.7843,33.8457,33.6077,33.6077,272723.0
2016-07-19 10:00:00,43.77,43.9,43.65,43.88,151769.0,33.6077,33.7075,33.5156,33.6922,151769.0
2016-07-19 10:30:00,43.89,43.9,43.58,43.58,177697.0,33.6998,33.7075,33.4618,33.4618,177697.0
2016-07-19 11:00:00,43.59,43.73,43.56,43.64,174828.0,33.4695,33.577,33.4465,33.5079,174828.0
2016-07-19 11:30:00,43.64,43.65,43.54,43.57,140157.0,33.5079,33.5156,33.4311,33.4541,140157.0
2016-07-19 12:00:00,43.57,43.57,43.49,43.51,142725.0,33.4541,33.4541,33.3927,33.4081,142725.0
2016-07-19 12:30:00,43.51,43.64,43.48,43.58,117855.0,33.4081,33.5079,33.385,33.4618,117855.0
2016-07-19 13:00:00,43.58,43.58,43.37,43.37,174276.0,33.4618,33.4618,33.3006,33.3006,174276.0
2016-07-19 13:30:00,43.38,43.42,43.33,43.34,146011.0,33.3083,33.339,33.2699,33.2775,146011.0
2016-07-19 14:00:00,43.34,43.43,43.34,43.42,88725.0,33.2775,33.3466,33.2775,33.339,88725.0
2016-07-19 14:30:00,43.41,43.48,43.39,43.4,101241.0,33.3313,33.385,33.3159,33.3236,101241.0
2016-07-19 15:00:00,43.41,43.41,43.33,43.37,137426.0,33.3313,33.3313,33.2699,33.3006,137426.0
2016-07-19 15:30:00,43.36,43.48,43.36,43.48,406450.0,33.2929,33.385,33.2929,33.385,406450.0
2016-07-20 09:30:00,43.33,43.38,43.0,43.19,176555.0,33.2699,33.3083,33.0165,33.1624,176555.0
2016-07-20 10:00:00,43.18,43.31,43.18,43.31,164398.0,33.1547,33.2545,33.1547,33.2545,164398.0
2016-07-20 10:30:00,43.31,43.57,43.3,43.52,123798.0,33.2545,33.4541,33.2468,33.4158,123798.0
2016-07-20 11:00:00,43.52,43.54,43.4,43.4,138920.0,33.4158,33.4311,33.3236,33.3236,138920.0
2016-07-20 11:30:00,43.41,43.42,43.2,43.21,322177.0,33.3313,33.339,33.17,33.1777,322177.0
2016-07-20 12:00:00,43.22,43.39,43.19,43.39,223956.0,33.1854,33.3159,33.1624,33.3159,223956.0
2016-07-20 12:30:00,43.39,43.44,43.32,43.39,118184.0,33.3159,33.3543,33.2622,33.3159,118184.0
2016-07-20 13:00:00,43.39,43.48,43.38,43.46,86979.0,33.3159,33.385,33.3083,33.3697,86979.0
2016-07-20 13:30:00,43.46,43.48,43.4,43.45,73496.0,33.3697,33.385,33.3236,33.362,73496.0
2016-07-20 14:00:00,43.46,43.49,43.44,43.46,86844.0,33.3697,33.3927,33.3543,33.3697,86844.0
2016-07-20 14:30:00,43.45,43.48,43.37,43.43,115465.0,33.362,33.385,33.3006,33.3466,115465.0
2016-07-20 15:00:00,43.43,43.45,43.36,43.39,159956.0,33.3466,33.362,33.2929,33.3159,159956.0
2016-07-20 15:30:00,43.4,43.45,43.39,43.39,364724.0,33.3236,33.362,33.3159,33.3159,364724.0
2016-07-21 09:30:00,43.35,43.83,43.3,43.67,159105.0,33.2852,33.6538,33.2468,33.5309,159105.0
2016-07-21 10:00:00,43.68,43.87,43.64,43.73,117475.0,33.5386,33.6845,33.5079,33.577,117475.0
2016-07-21 10:30:00,43.75,43.75,43.67,43.71,83926.0,33.5924,33.5924,33.5309,33.5616,83926.0
2016-07-21 11:00:00,43.71,43.71,43.6,43.63,95331.0,33.5616,33.5616,33.4772,33.5002,95331.0
2016-07-21 11:30:00,43.62,43.62,43.46,43.54,92734.0,33.4925,33.4925,33.3697,33.4311,92734.0
2016-07-21 12:00:00,43.53,43.53,43.39,43.43,69247.0,33.4234,33.4234,33.3159,33.3466,69247.0
2016-07-21 12:30:00,43.43,43.45,43.38,43.41,45976.0,33.3466,33.362,33.3083,33.3313,45976.0
2016-07-21 13:00:00,43.41,43.41,43.32,43.4,86968.0,33.3313,33.3313,33.2622,33.3236,86968.0
2016-07-21 13:30:00,43.39,43.39,43.21,43.26,100952.0,33.3159,33.3159,33.1777,33.2161,100952.0
2016-07-21 14:00:00,43.25,43.31,43.2,43.27,184654.0,33.2084,33.2545,33.17,33.2238,184654.0
2016-07-21 14:30:00,43.27,43.29,43.25,43.27,183879.0,33.2238,33.2392,33.2084,33.2238,183879.0
2016-07-21 15:00:00,43.27,43.34,43.22,43.31,155490.0,33.2238,33.2775,33.1854,33.2545,155490.0
2016-07-21 15:30:00,43.31,43.4,43.24,43.38,573186.0,33.2545,33.3236,33.2008,33.3083,573186.0
2016-07-22 09:30:00,43.4,43.6,43.26,43.28,209745.0,33.3236,33.4772,33.2161,33.2315,209745.0
2016-07-22 10:00:00,43.27,43.62,43.27,43.58,101449.0,33.2238,33.4925,33.2238,33.4618,101449.0
2016-07-22 10:30:00,43.59,43.8,43.56,43.74,125253.0,33.4695,33.6307,33.4465,33.5847,125253.0
2016-07-22 11:00:00,43.74,43.77,43.56,43.56,88860.0,33.5847,33.6077,33.4465,33.4465,88860.0
2016-07-22 11:30:00,43.56,43.77,43.55,43.71,98842.0,33.4465,33.6077,33.4388,33.5616,98842.0
2016-07-22 12:00:00,43.72,43.74,43.63,43.65,90452.0,33.5693,33.5847,33.5002,33.5156,90452.0
2016-07-22 12:30:00,43.65,43.73,43.63,43.71,66773.0,33.5156,33.577,33.5002,33.5616,66773.0
2016-07-22 13:00:00,43.71,43.72,43.61,43.65,108258.0,33.5616,33.5693,33.4849,33.5156,108258.0
2016-07-22 13:30:00,43.64,43.66,43.6,43.65,53268.0,33.5079,33.5232,33.4772,33.5156,53268.0
2016-07-22 14:00:00,43.64,43.68,43.62,43.67,59309.0,33.5079,33.5386,33.4925,33.5309,59309.0
2016-07-22 14:30:00,43.66,43.68,43.64,43.64,60112.0,33.5232,33.5386,33.5079,33.5079,60112.0
2016-07-22 15:00:00,43.64,43.7,43.61,43.67,93496.0,33.5079,33.554,33.4849,33.5309,93496.0
2016-07-22 15:30:00,43.67,43.72,43.66,43.72,295087.0,33.5309,33.5693,33.5232,33.5693,295087.0
2016-07-25 09:30:00,43.61,43.79,43.51,43.66,106900.0,33.4849,33.6231,33.4081,33.5232,106900.0
2016-07-25 10:00:00,43.66,43.71,43.54,43.7,115316.0,33.5232,33.5616,33.4311,33.554,115316.0
2016-07-25 10:30:00,43.69,43.7,43.58,43.69,107604.0,33.5463,33.554,33.4618,33.5463,107604.0
2016-07-25 11:00:00,43.69,43.7,43.52,43.61,83449.0,33.5463,33.554,33.4158,33.4849,83449.0
2016-07-25 11:30:00,43.62,43.66,43.55,43.59,81064.0,33.4925,33.5232,33.4388,33.4695,81064.0
2016-07-25 12:00:00,43.6,43.61,43.5,43.56,59969.0,33.4772,33.4849,33.4004,33.4465,59969.0
2016-07-25 12:30:00,43.56,43.6,43.51,43.59,49605.0,33.4465,33.4772,33.4081,33.4695,49605.0
2016-07-25 13:00:00,43.58,43.58,43.5,43.53,72994.0,33.4618,33.4618,33.4004,33.4234,72994.0
2016-07-25 13:30:00,43.54,43.6,43.51,43.57,71905.0,33.4311,33.4772,33.4081,33.4541,71905.0
2016-07-25 14:00:00,43.58,43.61,43.56,43.59,82193.0,33.4618,33.4849,33.4465,33.4695,82193.0
2016-07-25 14:30:00,43.59,43.64,43.59,43.59,80998.0,33.4695,33.5079,33.4695,33.4695,80998.0
2016-07-25 15:00:00,43.59,43.61,43.53,43.58,102829.0,33.4695,33.4849,33.4234,33.4618,102829.0
2016-07-25 15:30:00,43.57,43.61,43.56,43.6,299954.0,33.4541,33.4849,33.4465,33.4772,299954.0
2016-07-26 09:30:00,43.64,44.02,43.63,44.0,220627.0,33.5079,33.7997,33.5002,33.7843,220627.0
2016-07-26 10:00:00,44.0,44.07,43.94,44.04,190294.0,33.7843,33.8381,33.7382,33.815,190294.0
2016-07-26 10:30:00,44.03,44.07,43.88,43.88,118124.0,33.8073,33.8381,33.6922,33.6922,118124.0
2016-07-26 11:00:00,43.87,43.99,43.86,43.95,141155.0,33.6845,33.7766,33.6768,33.7459,141155.0
2016-07-26 11:30:00,43.95,44.05,43.92,44.01,132820.0,33.7459,33.8227,33.7229,33.792,132820.0
2016-07-26 12:00:00,44.02,44.1,43.99,44.06,70504.0,33.7997,33.8611,33.7766,33.8304,70504.0
2016-07-26 12:30:00,44.05,44.12,44.05,44.05,60736.0,33.8227,33.8764,33.8227,33.8227,60736.0
2016-07-26 13:00:00,44.06,44.06,43.86,43.86,102410.0,33.8304,33.8304,33.6768,33.6768,102410.0
2016-07-26 13:30:00,43.86,43.87,43.78,43.85,146260.0,33.6768,33.6845,33.6154,33.6691,146260.0
2016-07-26 14:00:00,43.85,43.91,43.76,43.89,93110.0,33.6691,33.7152,33.6,33.6998,93110.0
2016-07-26 14:30:00,43.89,43.94,43.84,43.85,87388.0,33.6998,33.7382,33.6615,33.6691,87388.0
2016-07-26 15:00:00,43.84,43.92,43.84,43.91,101266.0,33.6615,33.7229,33.6615,33.7152,101266.0
2016-07-26 15:30:00,43.91,43.92,43.83,43.87,272161.0,33.7152,33.7229,33.6538,33.6845,272161.0
2016-07-27 09:30:00,43.87,44.17,43.7,44.13,182581.0,33.6845,33.9148,33.554,33.8841,182581.0
2016-07-27 10:00:00,44.13,44.14,43.89,43.91,150383.0,33.8841,33.8918,33.6998,33.7152,150383.0
2016-07-27 10:30:00,43.9,43.91,43.55,43.77,170802.0,33.7075,33.7152,33.4388,33.6077,170802.0
2016-07-27 11:00:00,43.78,43.85,43.66,43.77,87092.0,33.6154,33.6691,33.5232,33.6077,87092.0
2016-07-27 11:30:00,43.76,43.79,43.69,43.76,79790.0,33.6,33.6231,33.5463,33.6,79790.0
2016-07-27 12:00:00,43.76,43.76,43.66,43.75,82292.0,33.6,33.6,33.5232,33.5924,82292.0
2016-07-27 12:30:00,43.75,43.85,43.73,43.77,60876.0,33.5924,33.6691,33.577,33.6077,60876.0
2016-07-27 13:00:00,43.77,43.79,43.71,43.78,77058.0,33.6077,33.6231,33.5616,33.6154,77058.0
2016-07-27 13:30:00,43.77,43.83,43.75,43.82,104867.0,33.6077,33.6538,33.5924,33.6461,104867.0
2016-07-27 14:00:00,43.82,44.05,43.68,43.98,210072.0,33.6461,33.8227,33.5386,33.769,210072.0
2016-07-27 14:30:00,43.97,44.04,43.93,44.01,138709.0,33.7613,33.815,33.7306,33.792,138709.0
2016-07-27 15:00:00,44.0,44.07,43.95,44.04,166746.0,33.7843,33.8381,33.7459,33.815,166746.0
2016-07-27 15:30:00,44.04,44.05,43.87,43.9,415946.0,33.815,33.8227,33.6845,33.7075,415946.0
2016-07-28 09:30:00,44.02,44.4,43.8,44.32,326971.0,33.7997,34.0914,33.6307,34.03,326971.0
2016-07-28 10:00:00,44.32,44.39,44.11,44.34,256754.0,34.03,34.0838,33.8688,34.0454,256754.0
2016-07-28 10:30:00,44.34,44.49,44.26,44.44,199594.0,34.0454,34.1605,33.9839,34.1222,199594.0
2016-07-28 11:00:00,44.44,44.56,44.42,44.48,255970.0,34.1222,34.2143,34.1068,34.1529,255970.0
2016-07-28 11:30:00,44.48,44.67,44.33,44.65,221933.0,34.1529,34.2988,34.0377,34.2834,221933.0
2016-07-28 12:00:00,44.65,44.81,44.61,44.66,224856.0,34.2834,34.4062,34.2527,34.2911,224856.0
2016-07-28 12:30:00,44.66,44.79,44.65,44.77,165738.0,34.2911,34.3909,34.2834,34.3755,165738.0
2016-07-28 13:00:00,44.76,44.89,44.75,44.86,249908.0,34.3679,34.4677,34.3602,34.4446,249908.0
2016-07-28 13:30:00,44.86,44.88,44.75,44.85,201569.0,34.4446,34.46,34.3602,34.437,201569.0
2016-07-28 14:00:00,44.86,44.95,44.8,44.8,281105.0,34.4446,34.5137,34.3986,34.3986,281105.0
2016-07-28 14:30:00,44.79,44.95,44.78,44.91,207915.0,34.3909,34.5137,34.3832,34.483,207915.0
2016-07-28 15:00:00,44.91,44.99,44.9,44.95,281105.0,34.483,34.5445,34.4754,34.5137,281105.0
2016-07-28 15:30:00,44.96,45.0,44.94,44.95,534222.0,34.5214,34.5521,34.5061,34.5137,534222.0
2016-07-29 09:30:00,44.74,45.1,44.74,45.02,344594.0,34.3525,34.6289,34.3525,34.5675,344594.0
2016-07-29 10:00:00,45.01,45.01,44.76,44.97,193297.0,34.5598,34.5598,34.3679,34.5291,193297.0
2016-07-29 10:30:00,44.98,45.1,44.97,45.02,130261.0,34.5368,34.6289,34.5291,34.5675,130261.0
2016-07-29 11:00:00,45.03,45.39,45.03,45.36,319186.0,34.5752,34.8516,34.5752,34.8285,319186.0
2016-07-29 11:30:00,45.36,45.38,45.21,45.27,236935.0,34.8285,34.8439,34.7134,34.7594,236935.0
2016-07-29 12:00:00,45.27,45.35,45.2,45.2,185780.0,34.7594,34.8209,34.7057,34.7057,185780.0
2016-07-29 12:30:00,45.2,45.28,45.14,45.15,218811.0,34.7057,34.7671,34.6596,34.6673,218811.0
2016-07-29 13:00:00,45.15,45.19,45.1,45.14,259472.0,34.6673,34.698,34.6289,34.6596,259472.0
2016-07-29 13:30:00,45.15,45.17,45.04,45.05,168533.0,34.6673,34.6827,34.5828,34.5905,168533.0
2016-07-29 14:00:00,45.06,45.07,44.98,45.01,250645.0,34.5982,34.6059,34.5368,34.5598,250645.0
2016-07-29 14:30:00,45.01,45.05,45.0,45.04,186444.0,34.5598,34.5905,34.5521,34.5828,186444.0
2016-07-29 15:00:00,45.03,45.05,45.0,45.02,209905.0,34.5752,34.5905,34.5521,34.5675,209905.0
2016-07-29 15:30:00,45.02,45.12,45.0,45.07,631805.0,34.5675,34.6443,34.5521,34.6059,631805.0
2016-08-01 09:30:00,44.58,44.74,43.7,43.98,557418.0,34.2296,34.3525,33.554,33.769,557418.0
2016-08-01 10:00:00,43.97,44.43,43.83,44.41,476199.0,33.7613,34.1145,33.6538,34.0991,476199.0
2016-08-01 10:30:00,44.41,44.49,44.29,44.29,252970.0,34.0991,34.1605,34.007,34.007,252970.0
2016-08-01 11:00:00,44.28,44.52,44.26,44.43,286208.0,33.9993,34.1836,33.9839,34.1145,286208.0
2016-08-01 11:30:00,44.43,44.59,44.35,44.37,134939.0,34.1145,34.2373,34.053,34.0684,134939.0
2016-08-01 12:00:00,44.36,44.43,44.03,44.08,201969.0,34.0607,34.1145,33.8073,33.8457,201969.0
2016-08-01 12:30:00,44.09,44.19,44.05,44.11,170256.0,33.8534,33.9302,33.8227,33.8688,170256.0
2016-08-01 13:00:00,44.11,44.28,44.11,44.26,185881.0,33.8688,33.9993,33.8688,33.9839,185881.0
2016-08-01 13:30:00,44.26,44.34,44.16,44.28,152075.0,33.9839,34.0454,33.9072,33.9993,152075.0
2016-08-01 14:00:00,44.29,44.39,44.2,44.25,182433.0,34.007,34.0838,33.9379,33.9763,182433.0
2016-08-01 14:30:00,44.25,44.36,44.23,44.32,192178.0,33.9763,34.0607,33.9609,34.03,192178.0
2016-08-01 15:00:00,44.32,44.38,44.18,44.19,346159.0,34.03,34.0761,33.9225,33.9302,346159.0
2016-08-01 15:30:00,44.2,44.24,44.12,44.22,805050.0,33.9379,33.9686,33.8764,33.9532,805050.0
2016-08-02 09:30:00,43.05,44.61,43.0,44.34,693361.0,33.0549,34.2527,33.0165,34.0454,693361.0
2016-08-02 10:00:00,44.31,44.31,43.31,43.31,313381.0,34.0223,34.0223,33.2545,33.2545,313381.0
2016-08-02 10:30:00,43.32,43.52,42.96,43.0,290149.0,33.2622,33.4158,32.9858,33.0165,290149.0
2016-08-02 11:00:00,43.0,43.14,42.95,43.05,254096.0,33.0165,33.124,32.9781,33.0549,254096.0
2016-08-02 11:30:00,43.05,43.17,42.91,42.99,267457.0,33.0549,33.147,32.9474,33.0088,267457.0
2016-08-02 12:00:00,43.0,43.1,42.97,43.0,246833.0,33.0165,33.0933,32.9934,33.0165,246833.0
2016-08-02 12:30:00,43.0,43.1,42.89,42.93,293275.0,33.0165,33.0933,32.932,32.9627,293275.0
2016-08-02 13:00:00,42.93,43.01,42.88,42.99,154850.0,32.9627,33.0242,32.9243,33.0088,154850.0
2016-08-02 13:30:00,42.99,43.21,42.98,43.19,222286.0,33.0088,33.1777,33.0011,33.1624,222286.0
2016-08-02 14:00:00,43.18,43.4,43.1,43.4,208166.0,33.1547,33.3236,33.0933,33.3236,208166.0
2016-08-02 14:30:00,43.39,43.55,43.3,43.38,220044.0,33.3159,33.4388,33.2468,33.3083,220044.0
2016-08-02 15:00:00,43.38,43.53,43.34,43.45,354592.0,33.3083,33.4234,33.2775,33.362,354592.0
2016-08-02 15:30:00,43.45,43.49,43.39,43.44,540155.0,33.362,33.3927,33.3159,33.3543,540155.0
2016-08-03 09:30:00,43.45,43.58,43.16,43.33,237453.0,33.362,33.4618,33.1393,33.2699,237453.0
2016-08-03 10:00:00,43.32,43.33,43.03,43.05,302023.0,33.2622,33.2699,33.0395,33.0549,302023.0
2016-08-03 10:30:00,43.05,43.19,42.91,43.13,255266.0,33.0549,33.1624,32.9474,33.1163,255266.0
2016-08-03 11:00:00,43.13,43.49,43.07,43.48,201957.0,33.1163,33.3927,33.0702,33.385,201957.0
2016-08-03 11:30:00,43.48,43.55,43.42,43.51,151364.0,33.385,33.4388,33.339,33.4081,151364.0
2016-08-03 12:00:00,43.51,43.69,43.5,43.69,134592.0,33.4081,33.5463,33.4004,33.5463,134592.0
2016-08-03 12:30:00,43.69,43.81,43.63,43.79,161959.0,33.5463,33.6384,33.5002,33.6231,161959.0
2016-08-03 13:00:00,43.78,43.83,43.74,43.8,84717.0,33.6154,33.6538,33.5847,33.6307,84717.0
2016-08-03 13:30:00,43.8,43.88,43.79,43.86,145372.0,33.6307,33.6922,33.6231,33.6768,145372.0
2016-08-03 14:00:00,43.85,43.91,43.81,43.82,149707.0,33.6691,33.7152,33.6384,33.6461,149707.0
2016-08-03 14:30:00,43.82,43.92,43.77,43.87,164618.0,33.6461,33.7229,33.6077,33.6845,164618.0
2016-08-03 15:00:00,43.87,43.88,43.8,43.88,162911.0,33.6845,33.6922,33.6307,33.6922,162911.0
2016-08-03 15:30:00,43.88,43.93,43.8,43.91,481793.0,33.6922,33.7306,33.6307,33.7152,481793.0
2016-08-04 09:30:00,44.37,44.49,43.6,43.67,357969.0,34.0684,34.1605,33.4772,33.5309,357969.0
2016-08-04 10:00:00,43.68,43.81,43.51,43.72,218940.0,33.5386,33.6384,33.4081,33.5693,218940.0
2016-08-04 10:30:00,43.72,43.83,43.45,43.55,167996.0,33.5693,33.6538,33.362,33.4388,167996.0
2016-08-04 11:00:00,43.53,43.57,43.42,43.5,155824.0,33.4234,33.4541,33.339,33.4004,155824.0
2016-08-04 11:30:00,43.5,43.64,43.49,43.63,129368.0,33.4004,33.5079,33.3927,33.5002,129368.0
2016-08-04 12:00:00,43.63,43.75,43.62,43.7,95684.0,33.5002,33.5924,33.4925,33.554,95684.0
2016-08-04 12:30:00,43.71,43.78,43.62,43.72,112117.0,33.5616,33.6154,33.4925,33.5693,112117.0
2016-08-04 13:00:00,43.72,43.81,43.67,43.72,228473.0,33.5693,33.6384,33.5309,33.5693,228473.0
2016-08-04 13:30:00,43.73,43.75,43.68,43.7,82929.0,33.577,33.5924,33.5386,33.554,82929.0
2016-08-04 14:00:00,43.7,43.72,43.58,43.64,120923.0,33.554,33.5693,33.4618,33.5079,120923.0
2016-08-04 14:30:00,43.64,43.65,43.55,43.55,135567.0,33.5079,33.5156,33.4388,33.4388,135567.0
2016-08-04 15:00:00,43.56,43.64,43.55,43.63,191402.0,33.4465,33.5079,33.4388,33.5002,191402.0
2016-08-04 15:30:00,43.63,43.76,43.62,43.74,460504.0,33.5002,33.6,33.4925,33.5847,460504.0
2016-08-05 09:30:00,43.82,44.02,43.71,43.89,244275.0,33.6461,33.7997,33.5616,33.6998,244275.0
2016-08-05 10:00:00,43.9,44.21,43.88,44.03,213931.0,33.7075,33.9456,33.6922,33.8073,213931.0
2016-08-05 10:30:00,44.03,44.33,44.02,44.27,139889.0,33.8073,34.0377,33.7997,33.9916,139889.0
2016-08-05 11:00:00,44.27,44.39,44.26,44.39,218395.0,33.9916,34.0838,33.9839,34.0838,218395.0
2016-08-05 11:30:00,44.39,44.51,44.35,44.5,198579.0,34.0838,34.1759,34.053,34.1682,198579.0
2016-08-05 12:00:00,44.5,44.5,44.35,44.39,152076.0,34.1682,34.1682,34.053,34.0838,152076.0
2016-08-05 12:30:00,44.39,44.48,44.37,44.46,123706.0,34.0838,34.1529,34.0684,34.1375,123706.0
2016-08-05 13:00:00,44.45,44.51,44.39,44.4,104059.0,34.1298,34.1759,34.0838,34.0914,104059.0
2016-08-05 13:30:00,44.39,44.5,44.39,44.47,85856.0,34.0838,34.1682,34.0838,34.1452,85856.0
2016-08-05 14:00:00,44.47,44.53,44.37,44.45,171764.0,34.1452,34.1913,34.0684,34.1298,171764.0
2016-08-05 14:30:00,44.46,44.5,44.4,44.48,150411.0,34.1375,34.1682,34.0914,34.1529,150411.0
2016-08-05 15:00:00,44.49,44.6,44.47,44.48,224512.0,34.1605,34.245,34.1452,34.1529,224512.0
2016-08-05 15:30:00,44.48,44.51,44.41,44.44,345680.0,34.1529,34.1759,34.0991,34.1222,345680.0
2016-08-08 09:30:00,44.57,44.85,44.47,44.75,212989.0,34.222,34.437,34.1452,34.3602,212989.0
2016-08-08 10:00:00,44.75,44.99,44.74,44.95,214474.0,34.3602,34.5445,34.3525,34.5137,214474.0
2016-08-08 10:30:00,44.95,45.05,44.84,44.87,208195.0,34.5137,34.5905,34.4293,34.4523,208195.0
2016-08-08 11:00:00,44.87,44.95,44.8,44.93,170634.0,34.4523,34.5137,34.3986,34.4984,170634.0
2016-08-08 11:30:00,44.92,45.01,44.86,44.96,90205.0,34.4907,34.5598,34.4446,34.5214,90205.0
2016-08-08 12:00:00,44.96,44.99,44.86,44.9,85349.0,34.5214,34.5445,34.4446,34.4754,85349.0
2016-08-08 12:30:00,44.9,44.9,44.69,44.72,117221.0,34.4754,34.4754,34.3141,34.3371,117221.0
2016-08-08 13:00:00,44.71,44.76,44.53,44.53,117727.0,34.3295,34.3679,34.1913,34.1913,117727.0
2016-08-08 13:30:00,44.54,44.71,44.54,44.6,88651.0,34.1989,34.3295,34.1989,34.245,88651.0
2016-08-08 14:00:00,44.6,44.64,44.48,44.52,99937.0,34.245,34.2757,34.1529,34.1836,99937.0
2016-08-08 14:30:00,44.52,44.58,44.49,44.5,73337.0,34.1836,34.2296,34.1605,34.1682,73337.0
2016-08-08 15:00:00,44.5,44.52,44.43,44.44,103939.0,34.1682,34.1836,34.1145,34.1222,103939.0
2016-08-08 15:30:00,44.43,44.52,44.43,44.51,209689.0,34.1145,34.1836,34.1145,34.1759,209689.0
2016-08-09 09:30:00,44.64,44.73,44.36,44.48,135486.0,34.2757,34.3448,34.0607,34.1529,135486.0
2016-08-09 10:00:00,44.49,44.66,44.4,44.61,111978.0,34.1605,34.2911,34.0914,34.2527,111978.0
2016-08-09 10:30:00,44.61,44.61,44.34,44.34,100051.0,34.2527,34.2527,34.0454,34.0454,100051.0
2016-08-09 11:00:00,44.34,44.45,44.32,44.39,113050.0,34.0454,34.1298,34.03,34.0838,113050.0
2016-08-09 11:30:00,44.38,44.5,44.34,44.45,122665.0,34.0761,34.1682,34.0454,34.1298,122665.0
2016-08-09 12:00:00,44.45,44.49,44.32,44.32,64171.0,34.1298,34.1605,34.03,34.03,64171.0
2016-08-09 12:30:00,44.33,44.37,44.27,44.3,90395.0,34.0377,34.0684,33.9916,34.0147,90395.0
2016-08-09 13:00:00,44.3,44.38,44.3,44.35,58378.0,34.0147,34.0761,34.0147,34.053,58378.0
2016-08-09 13:30:00,44.35,44.36,44.28,44.29,63566.0,34.053,34.0607,33.9993,34.007,63566.0
2016-08-09 14:00:00,44.3,44.36,44.27,44.27,86340.0,34.0147,34.0607,33.9916,33.9916,86340.0
2016-08-09 14:30:00,44.28,44.32,44.23,44.32,111934.0,33.9993,34.03,33.9609,34.03,111934.0
2016-08-09 15:00:00,44.33,44.35,44.28,44.34,73809.0,34.0377,34.053,33.9993,34.0454,73809.0
2016-08-09 15:30:00,44.35,44.41,44.33,44.37,225972.0,34.053,34.0991,34.0377,34.0684,225972.0
2016-08-10 09:30:00,44.48,44.82,44.16,44.17,173702.0,34.1529,34.4139,33.9072,33.9148,173702.0
2016-08-10 10:00:00,44.17,44.58,44.16,44.48,108162.0,33.9148,34.2296,33.9072,34.1529,108162.0
2016-08-10 10:30:00,44.48,44.56,44.36,44.4,85882.0,34.1529,34.2143,34.0607,34.0914,85882.0
2016-08-10 11:00:00,44.41,44.44,44.19,44.27,154395.0,34.0991,34.1222,33.9302,33.9916,154395.0
2016-08-10 11:30:00,44.27,44.35,44.22,44.33,83727.0,33.9916,34.053,33.9532,34.0377,83727.0
2016-08-10 12:00:00,44.33,44.53,44.32,44.39,111441.0,34.0377,34.1913,34.03,34.0838,111441.0
2016-08-10 12:30:00,44.4,44.43,44.3,44.33,67297.0,34.0914,34.1145,34.0147,34.0377,67297.0
2016-08-10 13:00:00,44.34,44.42,44.3,44.36,79990.0,34.0454,34.1068,34.0147,34.0607,79990.0
2016-08-10 13:30:00,44.36,44.38,44.27,44.27,57109.0,34.0607,34.0761,33.9916,33.9916,57109.0
2016-08-10 14:00:00,44.28,44.4,44.28,44.32,100093.0,33.9993,34.0914,33.9993,34.03,100093.0
2016-08-10 14:30:00,44.33,44.33,44.25,44.27,65425.0,34.0377,34.0377,33.9763,33.9916,65425.0
2016-08-10 15:00:00,44.28,44.42,44.26,44.35,85214.0,33.9993,34.1068,33.9839,34.053,85214.0
2016-08-10 15:30:00,44.36,44.38,44.25,44.3,245488.0,34.0607,34.0761,33.9763,34.0147,245488.0
2016-08-11 09:30:00,44.4,44.43,44.11,44.14,180634.0,34.0914,34.1145,33.8688,33.8918,180634.0
2016-08-11 10:00:00,44.13,44.28,44.1,44.11,97855.0,33.8841,33.9993,33.8611,33.8688,97855.0
2016-08-11 10:30:00,44.11,44.27,44.11,44.15,105930.0,33.8688,33.9916,33.8688,33.8995,105930.0
2016-08-11 11:00:00,44.16,44.18,43.97,44.01,122659.0,33.9072,33.9225,33.7613,33.792,122659.0
2016-08-11 11:30:00,44.01,44.16,43.99,44.02,92246.0,33.792,33.9072,33.7766,33.7997,92246.0
2016-08-11 12:00:00,44.02,44.06,43.93,43.97,109624.0,33.7997,33.8304,33.7306,33.7613,109624.0
2016-08-11 12:30:00,43.97,44.07,43.86,43.88,154264.0,33.7613,33.8381,33.6768,33.6922,154264.0
2016-08-11 13:00:00,43.88,43.96,43.81,43.82,89432.0,33.6922,33.7536,33.6384,33.6461,89432.0
2016-08-11 13:30:00,43.83,43.91,43.74,43.74,171952.0,33.6538,33.7152,33.5847,33.5847,171952.0
2016-08-11 14:00:00,43.75,43.91,43.74,43.89,106746.0,33.5924,33.7152,33.5847,33.6998,106746.0
2016-08-11 14:30:00,43.89,43.97,43.84,43.94,107178.0,33.6998,33.7613,33.6615,33.7382,107178.0
2016-08-11 15:00:00,43.95,43.98,43.92,43.98,89573.0,33.7459,33.769,33.7229,33.769,89573.0
2016-08-11 15:30:00,43.97,44.05,43.91,43.94,358048.0,33.7613,33.8227,33.7152,33.7382,358048.0
2016-08-12 09:30:00,43.85,43.91,43.54,43.78,150729.0,33.6691,33.7152,33.4311,33.6154,150729.0
2016-08-12 10:00:00,43.77,43.91,43.7,43.77,125671.0,33.6077,33.7152,33.554,33.6077,125671.0
2016-08-12 10:30:00,43.76,43.98,43.75,43.82,105019.0,33.6,33.769,33.5924,33.6461,105019.0
2016-08-12 11:00:00,43.83,43.88,43.76,43.87,107595.0,33.6538,33.6922,33.6,33.6845,107595.0
2016-08-12 11:30:00,43.87,44.12,43.85,44.05,157421.0,33.6845,33.8764,33.6691,33.8227,157421.0
2016-08-12 12:00:00,44.04,44.11,43.99,44.04,282220.0,33.815,33.8688,33.7766,33.815,282220.0
2016-08-12 12:30:00,44.05,44.2,44.03,44.15,98673.0,33.8227,33.9379,33.8073,33.8995,98673.0
2016-08-12 13:00:00,44.15,44.15,44.0,44.13,75286.0,33.8995,33.8995,33.7843,33.8841,75286.0
2016-08-12 13:30:00,44.13,44.13,44.05,44.09,70045.0,33.8841,33.8841,33.8227,33.8534,70045.0
2016-08-12 14:00:00,44.09,44.1,43.96,43.97,145231.0,33.8534,33.8611,33.7536,33.7613,145231.0
2016-08-12 14:30:00,43.96,44.09,43.96,44.05,95436.0,33.7536,33.8534,33.7536,33.8227,95436.0
2016-08-12 15:00:00,44.05,44.06,43.98,44.02,111989.0,33.8227,33.8304,33.769,33.7997,111989.0
2016-08-12 15:30:00,44.03,44.1,44.01,44.07,282485.0,33.8073,33.8611,33.792,33.8381,282485.0
2016-08-15 09:30:00,43.56,43.99,43.49,43.84,259172.0,33.6757,34.0081,33.6216,33.8922,259172.0
2016-08-15 10:00:00,43.86,44.04,43.86,44.04,175731.0,33.9076,34.0468,33.9076,34.0468,175731.0
2016-08-15 10:30:00,44.03,44.13,44.01,44.02,96992.0,34.0391,34.1164,34.0236,34.0313,96992.0
2016-08-15 11:00:00,44.02,44.08,43.97,43.99,102499.0,34.0313,34.0777,33.9927,34.0081,102499.0
2016-08-15 11:30:00,44.0,44.01,43.89,43.9,76086.0,34.0159,34.0236,33.9308,33.9386,76086.0
2016-08-15 12:00:00,43.9,43.95,43.88,43.89,99257.0,33.9386,33.9772,33.9231,33.9308,99257.0
2016-08-15 12:30:00,43.9,43.9,43.84,43.85,48269.0,33.9386,33.9386,33.8922,33.8999,48269.0
2016-08-15 13:00:00,43.86,43.87,43.79,43.82,77311.0,33.9076,33.9154,33.8535,33.8767,77311.0
2016-08-15 13:30:00,43.82,43.89,43.8,43.83,79640.0,33.8767,33.9308,33.8612,33.8844,79640.0
2016-08-15 14:00:00,43.84,43.88,43.8,43.87,61746.0,33.8922,33.9231,33.8612,33.9154,61746.0
2016-08-15 14:30:00,43.87,43.88,43.8,43.81,54331.0,33.9154,33.9231,33.8612,33.869,54331.0
2016-08-15 15:00:00,43.82,43.89,43.79,43.84,106189.0,33.8767,33.9308,33.8535,33.8922,106189.0
2016-08-15 15:30:00,43.85,43.86,43.75,43.77,268794.0,33.8999,33.9076,33.8226,33.8381,268794.0
2016-08-16 09:30:00,43.55,43.76,43.46,43.7,98154.0,33.668,33.8303,33.5984,33.7839,98154.0
2016-08-16 10:00:00,43.7,43.72,43.41,43.45,98323.0,33.7839,33.7994,33.5597,33.5907,98323.0
2016-08-16 10:30:00,43.46,43.65,43.45,43.46,110651.0,33.5984,33.7453,33.5907,33.5984,110651.0
2016-08-16 11:00:00,43.47,43.63,43.46,43.6,121011.0,33.6061,33.7298,33.5984,33.7066,121011.0
2016-08-16 11:30:00,43.6,43.6,43.48,43.58,74236.0,33.7066,33.7066,33.6139,33.6912,74236.0
2016-08-16 12:00:00,43.58,43.66,43.55,43.57,92607.0,33.6912,33.753,33.668,33.6834,92607.0
2016-08-16 12:30:00,43.58,43.66,43.56,43.64,41076.0,33.6912,33.753,33.6757,33.7376,41076.0
2016-08-16 13:00:00,43.64,43.65,43.53,43.58,49618.0,33.7376,33.7453,33.6525,33.6912,49618.0
2016-08-16 13:30:00,43.58,43.59,43.52,43.57,71020.0,33.6912,33.6989,33.6448,33.6834,71020.0
2016-08-16 14:00:00,43.57,43.62,43.54,43.58,73464.0,33.6834,33.7221,33.6602,33.6912,73464.0
2016-08-16 14:30:00,43.58,43.65,43.54,43.62,103090.0,33.6912,33.7453,33.6602,33.7221,103090.0
2016-08-16 15:00:00,43.62,43.64,43.59,43.61,76348.0,33.7221,33.7376,33.6989,33.7144,76348.0
2016-08-16 15:30:00,43.62,43.63,43.45,43.48,241145.0,33.7221,33.7298,33.5907,33.6139,241145.0
2016-08-17 09:30:00,43.47,43.48,43.16,43.22,141810.0,33.6061,33.6139,33.3665,33.4129,141810.0
2016-08-17 10:00:00,43.22,43.46,43.21,43.29,123561.0,33.4129,33.5984,33.4051,33.467,123561.0
2016-08-17 10:30:00,43.3,43.42,43.28,43.34,91170.0,33.4747,33.5675,33.4592,33.5056,91170.0
2016-08-17 11:00:00,43.34,43.41,43.33,43.38,186815.0,33.5056,33.5597,33.4979,33.5366,186815.0
2016-08-17 11:30:00,43.39,43.42,43.35,43.37,121336.0,33.5443,33.5675,33.5134,33.5288,121336.0
2016-08-17 12:00:00,43.37,43.38,43.19,43.25,162469.0,33.5288,33.5366,33.3897,33.436,162469.0
2016-08-17 12:30:00,43.25,43.41,43.24,43.35,105599.0,33.436,33.5597,33.4283,33.5134,105599.0
2016-08-17 13:00:00,43.34,43.42,43.31,43.36,81173.0,33.5056,33.5675,33.4824,33.5211,81173.0
2016-08-17 13:30:00,43.36,43.45,43.34,43.4,98593.0,33.5211,33.5907,33.5056,33.552,98593.0
2016-08-17 14:00:00,43.4,43.61,43.36,43.58,163696.0,33.552,33.7144,33.5211,33.6912,163696.0
2016-08-17 14:30:00,43.58,43.62,43.5,43.58,102749.0,33.6912,33.7221,33.6293,33.6912,102749.0
2016-08-17 15:00:00,43.58,43.65,43.54,43.62,129523.0,33.6912,33.7453,33.6602,33.7221,129523.0
2016-08-17 15:30:00,43.63,43.7,43.6,43.63,314282.0,33.7298,33.7839,33.7066,33.7298,314282.0
2016-08-18 09:30:00,43.69,43.96,43.69,43.79,159514.0,33.7762,33.9849,33.7762,33.8535,159514.0
2016-08-18 10:00:00,43.8,43.82,43.7,43.71,145973.0,33.8612,33.8767,33.7839,33.7917,145973.0
2016-08-18 10:30:00,43.71,43.78,43.7,43.71,86804.0,33.7917,33.8458,33.7839,33.7917,86804.0
2016-08-18 11:00:00,43.72,43.78,43.7,43.75,67220.0,33.7994,33.8458,33.7839,33.8226,67220.0
2016-08-18 11:30:00,43.75,43.83,43.63,43.63,279047.0,33.8226,33.8844,33.7298,33.7298,279047.0
2016-08-18 12:00:00,43.63,43.63,43.51,43.61,140755.0,33.7298,33.7298,33.6371,33.7144,140755.0
2016-08-18 12:30:00,43.61,43.67,43.6,43.61,63579.0,33.7144,33.7607,33.7066,33.7144,63579.0
2016-08-18 13:00:00,43.62,43.71,43.61,43.65,73269.0,33.7221,33.7917,33.7144,33.7453,73269.0
2016-08-18 13:30:00,43.65,43.75,43.65,43.68,60536.0,33.7453,33.8226,33.7453,33.7685,60536.0
2016-08-18 14:00:00,43.68,43.71,43.63,43.64,59019.0,33.7685,33.7917,33.7298,33.7376,59019.0
2016-08-18 14:30:00,43.63,43.64,43.53,43.57,93233.0,33.7298,33.7376,33.6525,33.6834,93233.0
2016-08-18 15:00:00,43.57,43.64,43.57,43.62,76281.0,33.6834,33.7376,33.6834,33.7221,76281.0
2016-08-18 15:30:00,43.62,43.62,43.51,43.56,319404.0,33.7221,33.7221,33.6371,33.6757,319404.0
2016-08-19 09:30:00,43.4,43.53,43.17,43.19,228970.0,33.552,33.6525,33.3742,33.3897,228970.0
2016-08-19 10:00:00,43.18,43.29,43.17,43.29,121547.0,33.3819,33.467,33.3742,33.467,121547.0
2016-08-19 10:30:00,43.29,43.43,43.28,43.39,123985.0,33.467,33.5752,33.4592,33.5443,123985.0
2016-08-19 11:00:00,43.38,43.54,43.37,43.51,133655.0,33.5366,33.6602,33.5288,33.6371,133655.0
2016-08-19 11:30:00,43.51,43.56,43.44,43.55,111526.0,33.6371,33.6757,33.5829,33.668,111526.0
2016-08-19 12:00:00,43.56,43.64,43.52,43.59,79968.0,33.6757,33.7376,33.6448,33.6989,79968.0
2016-08-19 12:30:00,43.59,43.63,43.44,43.5,70028.0,33.6989,33.7298,33.5829,33.6293,70028.0
2016-08-19 13:00:00,43.5,43.53,43.47,43.5,77931.0,33.6293,33.6525,33.6061,33.6293,77931.0
2016-08-19 13:30:00,43.5,43.53,43.46,43.47,99204.0,33.6293,33.6525,33.5984,33.6061,99204.0
2016-08-19 14:00:00,43.47,43.47,43.38,43.39,126746.0,33.6061,33.6061,33.5366,33.5443,126746.0
2016-08-19 14:30:00,43.4,43.49,43.38,43.46,112693.0,33.552,33.6216,33.5366,33.5984,112693.0
2016-08-19 15:00:00,43.47,43.52,43.45,43.51,133903.0,33.6061,33.6448,33.5907,33.6371,133903.0
2016-08-19 15:30:00,43.51,43.53,43.44,43.49,340974.0,33.6371,33.6525,33.5829,33.6216,340974.0
2016-08-22 09:30:00,43.44,43.58,43.29,43.39,133843.0,33.5829,33.6912,33.467,33.5443,133843.0
2016-08-22 10:00:00,43.4,43.68,43.31,43.6,117096.0,33.552,33.7685,33.4824,33.7066,117096.0
2016-08-22 10:30:00,43.62,43.77,43.62,43.68,75616.0,33.7221,33.8381,33.7221,33.7685,75616.0
2016-08-22 11:00:00,43.69,43.8,43.53,43.55,98843.0,33.7762,33.8612,33.6525,33.668,98843.0
2016-08-22 11:30:00,43.54,43.67,43.5,43.67,92763.0,33.6602,33.7607,33.6293,33.7607,92763.0
2016-08-22 12:00:00,43.66,43.78,43.63,43.75,87098.0,33.753,33.8458,33.7298,33.8226,87098.0
2016-08-22 12:30:00,43.76,43.77,43.64,43.7,61551.0,33.8303,33.8381,33.7376,33.7839,61551.0
2016-08-22 13:00:00,43.69,43.77,43.6,43.66,70902.0,33.7762,33.8381,33.7066,33.753,70902.0
2016-08-22 13:30:00,43.66,43.78,43.63,43.74,101873.0,33.753,33.8458,33.7298,33.8149,101873.0
2016-08-22 14:00:00,43.74,43.79,43.68,43.68,100302.0,33.8149,33.8535,33.7685,33.7685,100302.0
2016-08-22 14:30:00,43.68,43.79,43.66,43.71,138603.0,33.7685,33.8535,33.753,33.7917,138603.0
2016-08-22 15:00:00,43.71,43.78,43.69,43.77,150895.0,33.7917,33.8458,33.7762,33.8381,150895.0
2016-08-22 15:30:00,43.77,43.83,43.74,43.82,298782.0,33.8381,33.8844,33.8149,33.8767,298782.0
2016-08-23 09:30:00,43.99,44.13,43.9,43.99,178488.0,34.0081,34.1164,33.9386,34.0081,178488.0
2016-08-23 10:00:00,44.0,44.13,43.99,44.11,105411.0,34.0159,34.1164,34.0081,34.1009,105411.0
2016-08-23 10:30:00,44.12,44.26,44.04,44.26,92307.0,34.1086,34.2169,34.0468,34.2169,92307.0
2016-08-23 11:00:00,44.25,44.33,44.19,44.32,143676.0,34.2091,34.271,34.1628,34.2633,143676.0
2016-08-23 11:30:00,44.32,44.43,44.29,44.39,160798.0,34.2633,34.3483,34.2401,34.3174,160798.0
2016-08-23 12:00:00,44.39,44.4,44.31,44.31,156260.0,34.3174,34.3251,34.2555,34.2555,156260.0
2016-08-23 12:30:00,44.31,44.33,44.23,44.25,76802.0,34.2555,34.271,34.1937,34.2091,76802.0
2016-08-23 13:00:00,44.24,44.29,44.21,44.26,52923.0,34.2014,34.2401,34.1782,34.2169,52923.0
2016-08-23 13:30:00,44.27,44.31,44.24,44.26,63452.0,34.2246,34.2555,34.2014,34.2169,63452.0
2016-08-23 14:00:00,44.26,44.28,44.16,44.17,96835.0,34.2169,34.2323,34.1396,34.1473,96835.0
2016-08-23 14:30:00,44.16,44.23,44.04,44.23,209891.0,34.1396,34.1937,34.0468,34.1937,209891.0
2016-08-23 15:00:00,44.22,44.25,44.13,44.13,91938.0,34.1859,34.2091,34.1164,34.1164,91938.0
2016-08-23 15:30:00,44.14,44.17,44.1,44.11,216044.0,34.1241,34.1473,34.0932,34.1009,216044.0
2016-08-24 09:30:00,44.03,44.03,43.45,43.6,168448.0,34.0391,34.0391,33.5907,33.7066,168448.0
2016-08-24 10:00:00,43.61,43.7,43.58,43.63,141519.0,33.7144,33.7839,33.6912,33.7298,141519.0
2016-08-24 10:30:00,43.61,43.61,43.39,43.55,153720.0,33.7144,33.7144,33.5443,33.668,153720.0
2016-08-24 11:00:00,43.55,43.6,43.49,43.51,118193.0,33.668,33.7066,33.6216,33.6371,118193.0
2016-08-24 11:30:00,43.51,43.52,43.4,43.43,85051.0,33.6371,33.6448,33.552,33.5752,85051.0
2016-08-24 12:00:00,43.43,43.55,43.43,43.5,57798.0,33.5752,33.668,33.5752,33.6293,57798.0
2016-08-24 12:30:00,43.5,43.54,43.47,43.48,105474.0,33.6293,33.6602,33.6061,33.6139,105474.0
2016-08-24 13:00:00,43.49,43.52,43.43,43.43,50927.0,33.6216,33.6448,33.5752,33.5752,50927.0
2016-08-24 13:30:00,43.44,43.47,43.39,43.45,78717.0,33.5829,33.6061,33.5443,33.5907,78717.0
2016-08-24 14:00:00,43.46,43.5,43.32,43.33,81215.0,33.5984,33.6293,33.4902,33.4979,81215.0
2016-08-24 14:30:00,43.34,43.38,43.29,43.38,74936.0,33.5056,33.5366,33.467,33.5366,74936.0
2016-08-24 15:00:00,43.38,43.39,43.28,43.33,126554.0,33.5366,33.5443,33.4592,33.4979,126554.0
2016-08-24 15:30:00,43.33,43.36,43.19,43.34,327525.0,33.4979,33.5211,33.3897,33.5056,327525.0
2016-08-25 09:30:00,43.22,43.22,42.88,42.99,183686.0,33.4129,33.4129,33.15,33.235,183686.0
2016-08-25 10:00:00,42.99,43.07,42.91,42.95,145686.0,33.235,33.2969,33.1732,33.2041,145686.0
2016-08-25 10:30:00,42.96,43.04,42.91,42.98,146850.0,33.2119,33.2737,33.1732,33.2273,146850.0
2016-08-25 11:00:00,42.98,43.1,42.97,43.0,145056.0,33.2273,33.3201,33.2196,33.2428,145056.0
2016-08-25 11:30:00,43.01,43.01,42.78,42.83,199708.0,33.2505,33.2505,33.0727,33.1114,199708.0
2016-08-25 12:00:00,42.83,42.87,42.77,42.8,124272.0,33.1114,33.1423,33.065,33.0882,124272.0
2016-08-25 12:30:00,42.8,42.88,42.76,42.83,167378.0,33.0882,33.15,33.0572,33.1114,167378.0
2016-08-25 13:00:00,42.83,42.86,42.72,42.75,133864.0,33.1114,33.1345,33.0263,33.0495,133864.0
2016-08-25 13:30:00,42.75,42.75,42.61,42.68,140348.0,33.0495,33.0495,32.9413,32.9954,140348.0
2016-08-25 14:00:00,42.68,42.71,42.54,42.54,140503.0,32.9954,33.0186,32.8872,32.8872,140503.0
2016-08-25 14:30:00,42.55,42.59,42.52,42.54,182675.0,32.8949,32.9258,32.8717,32.8872,182675.0
2016-08-25 15:00:00,42.54,42.63,42.5,42.61,196001.0,32.8872,32.9567,32.8562,32.9413,196001.0
2016-08-25 15:30:00,42.6,42.62,42.51,42.57,516560.0,32.9335,32.949,32.864,32.9103,516560.0
2016-08-26 09:30:00,42.84,42.84,42.55,42.72,129723.0,33.1191,33.1191,32.8949,33.0263,129723.0
2016-08-26 10:00:00,42.69,42.96,42.53,42.91,186937.0,33.0031,33.2119,32.8794,33.1732,186937.0
2016-08-26 10:30:00,42.92,42.93,42.71,42.82,116392.0,33.1809,33.1887,33.0186,33.1036,116392.0
2016-08-26 11:00:00,42.82,43.0,42.81,42.94,121662.0,33.1036,33.2428,33.0959,33.1964,121662.0
2016-08-26 11:30:00,42.94,42.95,42.64,42.67,99950.0,33.1964,33.2041,32.9645,32.9877,99950.0
2016-08-26 12:00:00,42.67,42.67,42.47,42.55,80515.0,32.9877,32.9877,32.833,32.8949,80515.0
2016-08-26 12:30:00,42.55,42.58,42.46,42.47,84232.0,32.8949,32.9181,32.8253,32.833,84232.0
2016-08-26 13:00:00,42.46,42.51,42.37,42.47,82121.0,32.8253,32.864,32.7557,32.833,82121.0
2016-08-26 13:30:00,42.47,42.5,42.35,42.39,90024.0,32.833,32.8562,32.7403,32.7712,90024.0
2016-08-26 14:00:00,42.39,42.42,42.2,42.23,100624.0,32.7712,32.7944,32.6243,32.6475,100624.0
2016-08-26 14:30:00,42.23,42.3,42.19,42.29,91560.0,32.6475,32.7016,32.6166,32.6939,91560.0
2016-08-26 15:00:00,42.29,42.42,42.27,42.39,104916.0,32.6939,32.7944,32.6784,32.7712,104916.0
2016-08-26 15:30:00,42.4,42.48,42.35,42.4,324781.0,32.7789,32.8408,32.7403,32.7789,324781.0
2016-08-29 09:30:00,42.61,42.79,42.28,42.77,159759.0,32.9413,33.0804,32.6862,33.065,159759.0
2016-08-29 10:00:00,42.78,42.89,42.76,42.81,117212.0,33.0727,33.1577,33.0572,33.0959,117212.0
2016-08-29 10:30:00,42.82,42.9,42.78,42.85,100394.0,33.1036,33.1655,33.0727,33.1268,100394.0
2016-08-29 11:00:00,42.85,42.98,42.83,42.84,82643.0,33.1268,33.2273,33.1114,33.1191,82643.0
2016-08-29 11:30:00,42.84,42.93,42.8,42.91,66215.0,33.1191,33.1887,33.0882,33.1732,66215.0
2016-08-29 12:00:00,42.92,43.0,42.91,42.93,74719.0,33.1809,33.2428,33.1732,33.1887,74719.0
2016-08-29 12:30:00,42.92,42.97,42.87,42.96,53030.0,33.1809,33.2196,33.1423,33.2119,53030.0
2016-08-29 13:00:00,42.96,43.01,42.92,42.97,65523.0,33.2119,33.2505,33.1809,33.2196,65523.0
2016-08-29 13:30:00,42.96,43.0,42.94,42.98,57757.0,33.2119,33.2428,33.1964,33.2273,57757.0
2016-08-29 14:00:00,42.98,42.99,42.8,42.83,89750.0,33.2273,33.235,33.0882,33.1114,89750.0
2016-08-29 14:30:00,42.82,42.92,42.8,42.92,155461.0,33.1036,33.1809,33.0882,33.1809,155461.0
2016-08-29 15:00:00,42.92,42.95,42.84,42.84,156497.0,33.1809,33.2041,33.1191,33.1191,156497.0
2016-08-29 15:30:00,42.84,42.86,42.82,42.84,257358.0,33.1191,33.1345,33.1036,33.1191,257358.0
2016-08-30 09:30:00,42.91,43.38,42.88,43.33,226967.0,33.1732,33.5366,33.15,33.4979,226967.0
2016-08-30 10:00:00,43.32,43.39,43.15,43.2,132648.0,33.4902,33.5443,33.3587,33.3974,132648.0
2016-08-30 10:30:00,43.19,43.23,42.99,43.03,136191.0,33.3897,33.4206,33.235,33.266,136191.0
2016-08-30 11:00:00,43.02,43.12,43.01,43.05,109175.0,33.2582,33.3355,33.2505,33.2814,109175.0
2016-08-30 11:30:00,43.03,43.09,42.86,42.9,195647.0,33.266,33.3124,33.1345,33.1655,195647.0
2016-08-30 12:00:00,42.91,43.11,42.91,43.06,173163.0,33.1732,33.3278,33.1732,33.2892,173163.0
2016-08-30 12:30:00,43.05,43.11,43.04,43.08,60217.0,33.2814,33.3278,33.2737,33.3046,60217.0
2016-08-30 13:00:00,43.09,43.1,43.02,43.05,48234.0,33.3124,33.3201,33.2582,33.2814,48234.0
2016-08-30 13:30:00,43.04,43.09,43.01,43.02,68616.0,33.2737,33.3124,33.2505,33.2582,68616.0
2016-08-30 14:00:00,43.03,43.03,42.9,42.95,128609.0,33.266,33.266,33.1655,33.2041,128609.0
2016-08-30 14:30:00,42.95,43.09,42.93,43.09,118954.0,33.2041,33.3124,33.1887,33.3124,118954.0
2016-08-30 15:00:00,43.09,43.12,43.01,43.1,158491.0,33.3124,33.3355,33.2505,33.3201,158491.0
2016-08-30 15:30:00,43.1,43.21,43.09,43.21,281296.0,33.3201,33.4051,33.3124,33.4051,281296.0
2016-08-31 09:30:00,43.24,43.35,43.03,43.25,159380.0,33.4283,33.5134,33.266,33.436,159380.0
2016-08-31 10:00:00,43.24,43.4,43.23,43.35,148254.0,33.4283,33.552,33.4206,33.5134,148254.0
2016-08-31 10:30:00,43.35,43.37,43.21,43.34,271949.0,33.5134,33.5288,33.4051,33.5056,271949.0
2016-08-31 11:00:00,43.33,43.39,43.18,43.38,112339.0,33.4979,33.5443,33.3819,33.5366,112339.0
2016-08-31 11:30:00,43.38,43.41,43.28,43.3,134037.0,33.5366,33.5597,33.4592,33.4747,134037.0
2016-08-31 12:00:00,43.29,43.29,43.1,43.15,115165.0,33.467,33.467,33.3201,33.3587,115165.0
2016-08-31 12:30:00,43.16,43.34,43.14,43.23,125924.0,33.3665,33.5056,33.351,33.4206,125924.0
2016-08-31 13:00:00,43.23,43.35,43.23,43.35,104746.0,33.4206,33.5134,33.4206,33.5134,104746.0
2016-08-31 13:30:00,43.35,43.47,43.34,43.42,104354.0,33.5134,33.6061,33.5056,33.5675,104354.0
2016-08-31 14:00:00,43.42,43.6,43.41,43.59,157051.0,33.5675,33.7066,33.5597,33.6989,157051.0
2016-08-31 14:30:00,43.58,43.6,43.54,43.58,160113.0,33.6912,33.7066,33.6602,33.6912,160113.0
2016-08-31 15:00:00,43.58,43.81,43.57,43.79,235431.0,33.6912,33.869,33.6834,33.8535,235431.0
2016-08-31 15:30:00,43.79,43.8,43.65,43.75,471722.0,33.8535,33.8612,33.7453,33.8226,471722.0
2016-09-01 09:30:00,43.68,43.76,43.29,43.34,135556.0,33.7685,33.8303,33.467,33.5056,135556.0
2016-09-01 10:00:00,43.33,43.46,43.1,43.1,136459.0,33.4979,33.5984,33.3201,33.3201,136459.0
2016-09-01 10:30:00,43.1,43.11,42.97,43.0,119186.0,33.3201,33.3278,33.2196,33.2428,119186.0
2016-09-01 11:00:00,43.0,43.12,42.91,43.11,108756.0,33.2428,33.3355,33.1732,33.3278,108756.0
2016-09-01 11:30:00,43.1,43.11,42.95,43.0,92356.0,33.3201,33.3278,33.2041,33.2428,92356.0
2016-09-01 12:00:00,43.01,43.26,43.0,43.23,164634.0,33.2505,33.4438,33.2428,33.4206,164634.0
2016-09-01 12:30:00,43.23,43.29,43.22,43.25,115156.0,33.4206,33.467,33.4129,33.436,115156.0
2016-09-01 13:00:00,43.26,43.38,43.21,43.3,106862.0,33.4438,33.5366,33.4051,33.4747,106862.0
2016-09-01 13:30:00,43.3,43.31,43.18,43.2,125140.0,33.4747,33.4824,33.3819,33.3974,125140.0
2016-09-01 14:00:00,43.2,43.21,43.06,43.13,160701.0,33.3974,33.4051,33.2892,33.3433,160701.0
2016-09-01 14:30:00,43.14,43.21,43.09,43.13,128919.0,33.351,33.4051,33.3124,33.3433,128919.0
2016-09-01 15:00:00,43.13,43.14,42.98,43.02,165640.0,33.3433,33.351,33.2273,33.2582,165640.0
2016-09-01 15:30:00,43.03,43.16,42.99,43.13,323981.0,33.266,33.3665,33.235,33.3433,323981.0
2016-09-02 09:30:00,43.37,43.81,43.37,43.57,140050.0,33.5288,33.869,33.5288,33.6834,140050.0
2016-09-02 10:00:00,43.57,43.71,43.49,43.61,114275.0,33.6834,33.7917,33.6216,33.7144,114275.0
2016-09-02 10:30:00,43.61,43.72,43.57,43.57,109885.0,33.7144,33.7994,33.6834,33.6834,109885.0
2016-09-02 11:00:00,43.58,43.65,43.49,43.5,116551.0,33.6912,33.7453,33.6216,33.6293,116551.0
2016-09-02 11:30:00,43.5,43.61,43.46,43.6,75626.0,33.6293,33.7144,33.5984,33.7066,75626.0
2016-09-02 12:00:00,43.59,43.64,43.51,43.59,81230.0,33.6989,33.7376,33.6371,33.6989,81230.0
2016-09-02 12:30:00,43.6,43.69,43.54,43.65,62227.0,33.7066,33.7762,33.6602,33.7453,62227.0
2016-09-02 13:00:00,43.65,43.7,43.63,43.67,75396.0,33.7453,33.7839,33.7298,33.7607,75396.0
2016-09-02 13:30:00,43.67,43.69,43.56,43.62,113417.0,33.7607,33.7762,33.6757,33.7221,113417.0
2016-09-02 14:00:00,43.62,43.69,43.6,43.68,110002.0,33.7221,33.7762,33.7066,33.7685,110002.0
2016-09-02 14:30:00,43.69,43.71,43.61,43.68,95913.0,33.7762,33.7917,33.7144,33.7685,95913.0
2016-09-02 15:00:00,43.67,43.75,43.67,43.7,126070.0,33.7607,33.8226,33.7607,33.7839,126070.0
2016-09-02 15:30:00,43.7,43.83,43.69,43.82,343298.0,33.7839,33.8844,33.7762,33.8767,343298.0
2016-09-06 09:30:00,43.85,43.89,43.65,43.76,97380.0,33.8999,33.9308,33.7453,33.8303,97380.0
2016-09-06 10:00:00,43.75,43.8,43.49,43.52,67521.0,33.8226,33.8612,33.6216,33.6448,67521.0
2016-09-06 10:30:00,43.52,43.65,43.52,43.61,51100.0,33.6448,33.7453,33.6448,33.7144,51100.0
2016-09-06 11:00:00,43.61,43.91,43.58,43.88,149512.0,33.7144,33.9463,33.6912,33.9231,149512.0
2016-09-06 11:30:00,43.87,43.92,43.82,43.91,110514.0,33.9154,33.954,33.8767,33.9463,110514.0
2016-09-06 12:00:00,43.92,43.95,43.87,43.88,64251.0,33.954,33.9772,33.9154,33.9231,64251.0
2016-09-06 12:30:00,43.88,43.98,43.86,43.92,50348.0,33.9231,34.0004,33.9076,33.954,50348.0
2016-09-06 13:00:00,43.92,43.97,43.9,43.95,61656.0,33.954,33.9927,33.9386,33.9772,61656.0
2016-09-06 13:30:00,43.96,44.0,43.93,43.97,54786.0,33.9849,34.0159,33.9617,33.9927,54786.0
2016-09-06 14:00:00,43.97,44.0,43.96,43.97,58241.0,33.9927,34.0159,33.9849,33.9927,58241.0
2016-09-06 14:30:00,43.97,43.98,43.84,43.86,93231.0,33.9927,34.0004,33.8922,33.9076,93231.0
2016-09-06 15:00:00,43.86,43.89,43.81,43.89,57518.0,33.9076,33.9308,33.869,33.9308,57518.0
2016-09-06 15:30:00,43.89,43.94,43.87,43.94,195361.0,33.9308,33.9695,33.9154,33.9695,195361.0
2016-09-07 09:30:00,43.76,43.94,43.7,43.87,127965.0,33.8303,33.9695,33.7839,33.9154,127965.0
2016-09-07 10:00:00,43.88,43.9,43.66,43.75,211787.0,33.9231,33.9386,33.753,33.8226,211787.0
2016-09-07 10:30:00,43.75,43.91,43.75,43.87,144015.0,33.8226,33.9463,33.8226,33.9154,144015.0
2016-09-07 11:00:00,43.86,43.93,43.85,43.89,70457.0,33.9076,33.9617,33.8999,33.9308,70457.0
2016-09-07 11:30:00,43.89,43.94,43.87,43.9,146427.0,33.9308,33.9695,33.9154,33.9386,146427.0
2016-09-07 12:00:00,43.9,43.93,43.85,43.89,91884.0,33.9386,33.9617,33.8999,33.9308,91884.0
2016-09-07 12:30:00,43.88,43.9,43.83,43.86,62208.0,33.9231,33.9386,33.8844,33.9076,62208.0
2016-09-07 13:00:00,43.87,44.0,43.87,43.99,102471.0,33.9154,34.0159,33.9154,34.0081,102471.0
2016-09-07 13:30:00,44.0,44.0,43.92,43.92,70830.0,34.0159,34.0159,33.954,33.954,70830.0
2016-09-07 14:00:00,43.92,44.03,43.91,43.96,97817.0,33.954,34.0391,33.9463,33.9849,97817.0
2016-09-07 14:30:00,43.96,43.98,43.92,43.93,126351.0,33.9849,34.0004,33.954,33.9617,126351.0
2016-09-07 15:00:00,43.94,44.0,43.93,43.96,104809.0,33.9695,34.0159,33.9617,33.9849,104809.0
2016-09-07 15:30:00,43.97,44.04,43.96,44.04,290446.0,33.9927,34.0468,33.9849,34.0468,290446.0
2016-09-08 09:30:00,43.87,43.89,43.4,43.64,252391.0,33.9154,33.9308,33.552,33.7376,252391.0
2016-09-08 10:00:00,43.67,43.79,43.51,43.53,166702.0,33.7607,33.8535,33.6371,33.6525,166702.0
2016-09-08 10:30:00,43.54,43.62,43.48,43.62,98846.0,33.6602,33.7221,33.6139,33.7221,98846.0
2016-09-08 11:00:00,43.63,43.71,43.55,43.56,210467.0,33.7298,33.7917,33.668,33.6757,210467.0
2016-09-08 11:30:00,43.58,43.63,43.51,43.57,100861.0,33.6912,33.7298,33.6371,33.6834,100861.0
2016-09-08 12:00:00,43.57,43.62,43.37,43.37,171851.0,33.6834,33.7221,33.5288,33.5288,171851.0
2016-09-08 12:30:00,43.38,43.44,43.26,43.32,140533.0,33.5366,33.5829,33.4438,33.4902,140533.0
2016-09-08 13:00:00,43.32,43.37,43.28,43.3,109717.0,33.4902,33.5288,33.4592,33.4747,109717.0
2016-09-08 13:30:00,43.3,43.3,43.17,43.24,151338.0,33.4747,33.4747,33.3742,33.4283,151338.0
2016-09-08 14:00:00,43.24,43.33,43.2,43.29,160436.0,33.4283,33.4979,33.3974,33.467,160436.0
2016-09-08 14:30:00,43.28,43.39,43.27,43.3,258727.0,33.4592,33.5443,33.4515,33.4747,258727.0
2016-09-08 15:00:00,43.3,43.35,43.24,43.26,137345.0,33.4747,33.5134,33.4283,33.4438,137345.0
2016-09-08 15:30:00,43.27,43.3,43.22,43.23,351063.0,33.4515,33.4747,33.4129,33.4206,351063.0
2016-09-09 09:30:00,42.82,42.91,42.57,42.89,231556.0,33.1036,33.1732,32.9103,33.1577,231556.0
2016-09-09 10:00:00,42.89,42.89,42.69,42.7,133796.0,33.1577,33.1577,33.0031,33.0109,133796.0
2016-09-09 10:30:00,42.69,42.75,42.57,42.7,124847.0,33.0031,33.0495,32.9103,33.0109,124847.0
2016-09-09 11:00:00,42.7,42.94,42.62,42.94,147048.0,33.0109,33.1964,32.949,33.1964,147048.0
2016-09-09 11:30:00,42.94,42.95,42.72,42.74,151227.0,33.1964,33.2041,33.0263,33.0418,151227.0
2016-09-09 12:00:00,42.74,42.83,42.69,42.73,130132.0,33.0418,33.1114,33.0031,33.034,130132.0
2016-09-09 12:30:00,42.73,42.76,42.63,42.67,101718.0,33.034,33.0572,32.9567,32.9877,101718.0
2016-09-09 13:00:00,42.67,42.67,42.48,42.53,95522.0,32.9877,32.9877,32.8408,32.8794,95522.0
2016-09-09 13:30:00,42.52,42.53,42.36,42.43,90224.0,32.8717,32.8794,32.748,32.8021,90224.0
2016-09-09 14:00:00,42.43,42.43,42.22,42.36,169194.0,32.8021,32.8021,32.6398,32.748,169194.0
2016-09-09 14:30:00,42.36,42.4,42.21,42.33,190696.0,32.748,32.7789,32.632,32.7248,190696.0
2016-09-09 15:00:00,42.35,42.36,42.2,42.3,173827.0,32.7403,32.748,32.6243,32.7016,173827.0
2016-09-09 15:30:00,42.31,42.33,42.02,42.03,595091.0,32.7093,32.7248,32.4852,32.4929,595091.0
2016-09-12 09:30:00,41.91,41.93,41.54,41.78,192430.0,32.4001,32.4156,32.1141,32.2996,192430.0
2016-09-12 10:00:00,41.78,42.08,41.78,42.06,146872.0,32.2996,32.5315,32.2996,32.5161,146872.0
2016-09-12 10:30:00,42.07,42.13,41.97,42.03,109073.0,32.5238,32.5702,32.4465,32.4929,109073.0
2016-09-12 11:00:00,42.03,42.21,41.96,42.15,117750.0,32.4929,32.632,32.4388,32.5857,117750.0
2016-09-12 11:30:00,42.15,42.4,42.13,42.35,94919.0,32.5857,32.7789,32.5702,32.7403,94919.0
2016-09-12 12:00:00,42.36,42.43,42.32,42.43,89857.0,32.748,32.8021,32.7171,32.8021,89857.0
2016-09-12 12:30:00,42.43,42.46,42.31,42.42,80389.0,32.8021,32.8253,32.7093,32.7944,80389.0
2016-09-12 13:00:00,42.41,42.6,42.32,42.33,104127.0,32.7867,32.9335,32.7171,32.7248,104127.0
2016-09-12 13:30:00,42.34,42.53,42.25,42.5,116362.0,32.7325,32.8794,32.663,32.8562,116362.0
2016-09-12 14:00:00,42.5,42.96,42.48,42.92,320062.0,32.8562,33.2119,32.8408,33.1809,320062.0
2016-09-12 14:30:00,42.92,43.07,42.91,42.94,195417.0,33.1809,33.2969,33.1732,33.1964,195417.0
2016-09-12 15:00:00,42.94,43.0,42.9,42.96,154732.0,33.1964,33.2428,33.1655,33.2119,154732.0
2016-09-12 15:30:00,42.95,43.04,42.9,42.98,365005.0,33.2041,33.2737,33.1655,33.2273,365005.0
2016-09-13 09:30:00,42.66,42.73,42.43,42.62,194970.0,32.9799,33.034,32.8021,32.949,194970.0
2016-09-13 10:00:00,42.62,42.74,42.3,42.38,186510.0,32.949,33.0418,32.7016,32.7635,186510.0
2016-09-13 10:30:00,42.39,42.53,42.29,42.38,118779.0,32.7712,32.8794,32.6939,32.7635,118779.0
2016-09-13 11:00:00,42.37,42.41,42.17,42.19,110913.0,32.7557,32.7867,32.6011,32.6166,110913.0
2016-09-13 11:30:00,42.18,42.25,42.13,42.24,125084.0,32.6088,32.663,32.5702,32.6552,125084.0
2016-09-13 12:00:00,42.26,42.35,42.19,42.2,97362.0,32.6707,32.7403,32.6166,32.6243,97362.0
2016-09-13 12:30:00,42.2,42.2,41.97,42.01,97711.0,32.6243,32.6243,32.4465,32.4774,97711.0
2016-09-13 13:00:00,42.02,42.31,41.94,42.27,96321.0,32.4852,32.7093,32.4233,32.6784,96321.0
2016-09-13 13:30:00,42.29,42.36,42.07,42.14,99851.0,32.6939,32.748,32.5238,32.5779,99851.0
2016-09-13 14:00:00,42.14,42.15,41.95,41.95,107979.0,32.5779,32.5857,32.431,32.431,107979.0
2016-09-13 14:30:00,41.95,42.12,41.9,41.98,148400.0,32.431,32.5625,32.3924,32.4542,148400.0
2016-09-13 15:00:00,41.96,42.09,41.95,42.06,237154.0,32.4388,32.5393,32.431,32.5161,237154.0
2016-09-13 15:30:00,42.05,42.15,41.93,42.0,512363.0,32.5083,32.5857,32.4156,32.4697,512363.0
2016-09-14 09:30:00,42.05,42.13,41.77,41.89,138367.0,32.5083,32.5702,32.2919,32.3847,138367.0
2016-09-14 10:00:00,41.9,42.38,41.9,42.32,119398.0,32.3924,32.7635,32.3924,32.7171,119398.0
2016-09-14 10:30:00,42.3,42.5,42.29,42.34,215604.0,32.7016,32.8562,32.6939,32.7325,215604.0
2016-09-14 11:00:00,42.34,42.39,42.23,42.3,126844.0,32.7325,32.7712,32.6475,32.7016,126844.0
2016-09-14 11:30:00,42.29,42.41,42.11,42.38,140853.0,32.6939,32.7867,32.5547,32.7635,140853.0
2016-09-14 12:00:00,42.39,42.4,42.19,42.2,112194.0,32.7712,32.7789,32.6166,32.6243,112194.0
2016-09-14 12:30:00,42.2,42.22,42.04,42.09,90199.0,32.6243,32.6398,32.5006,32.5393,90199.0
2016-09-14 13:00:00,42.09,42.14,42.05,42.06,78072.0,32.5393,32.5779,32.5083,32.5161,78072.0
2016-09-14 13:30:00,42.07,42.13,41.95,41.99,88609.0,32.5238,32.5702,32.431,32.462,88609.0
2016-09-14 14:00:00,42.0,42.04,41.84,41.97,129813.0,32.4697,32.5006,32.346,32.4465,129813.0
2016-09-14 14:30:00,41.97,42.03,41.91,41.99,108509.0,32.4465,32.4929,32.4001,32.462,108509.0
2016-09-14 15:00:00,41.99,42.01,41.8,41.81,159526.0,32.462,32.4774,32.3151,32.3228,159526.0
2016-09-14 15:30:00,41.82,42.05,41.81,41.98,464270.0,32.3305,32.5083,32.3228,32.4542,464270.0
2016-09-15 09:30:00,41.94,42.02,41.75,41.93,107048.0,32.4233,32.4852,32.2764,32.4156,107048.0
2016-09-15 10:00:00,41.93,42.19,41.87,42.05,153287.0,32.4156,32.6166,32.3692,32.5083,153287.0
2016-09-15 10:30:00,42.05,42.21,42.04,42.18,275650.0,32.5083,32.632,32.5006,32.6088,275650.0
2016-09-15 11:00:00,42.18,42.3,42.11,42.24,163061.0,32.6088,32.7016,32.5547,32.6552,163061.0
2016-09-15 11:30:00,42.24,42.37,42.21,42.26,94659.0,32.6552,32.7557,32.632,32.6707,94659.0
2016-09-15 12:00:00,42.26,42.33,42.16,42.2,163917.0,32.6707,32.7248,32.5934,32.6243,163917.0
2016-09-15 12:30:00,42.2,42.23,42.09,42.18,105772.0,32.6243,32.6475,32.5393,32.6088,105772.0
2016-09-15 13:00:00,42.18,42.25,42.06,42.08,173153.0,32.6088,32.663,32.5161,32.5315,173153.0
2016-09-15 13:30:00,42.09,42.26,42.09,42.25,88503.0,32.5393,32.6707,32.5393,32.663,88503.0
2016-09-15 14:00:00,42.26,42.35,42.22,42.31,99647.0,32.6707,32.7403,32.6398,32.7093,99647.0
2016-09-15 14:30:00,42.32,42.33,42.23,42.24,80098.0,32.7171,32.7248,32.6475,32.6552,80098.0
2016-09-15 15:00:00,42.25,42.3,42.18,42.26,124184.0,32.663,32.7016,32.6088,32.6707,124184.0
2016-09-15 15:30:00,42.26,42.33,42.22,42.28,220432.0,32.6707,32.7248,32.6398,32.6862,220432.0
2016-09-16 09:30:00,41.99,42.05,41.8,41.86,645792.0,32.462,32.5083,32.3151,32.3615,645792.0
2016-09-16 10:00:00,41.85,41.97,41.78,41.88,159671.0,32.3537,32.4465,32.2996,32.3769,159671.0
2016-09-16 10:30:00,41.88,41.92,41.79,41.88,135261.0,32.3769,32.4078,32.3073,32.3769,135261.0
2016-09-16 11:00:00,41.87,41.95,41.84,41.89,100136.0,32.3692,32.431,32.346,32.3847,100136.0
2016-09-16 11:30:00,41.89,41.93,41.81,41.92,148748.0,32.3847,32.4156,32.3228,32.4078,148748.0
2016-09-16 12:00:00,41.94,42.04,41.94,42.03,62369.0,32.4233,32.5006,32.4233,32.4929,62369.0
2016-09-16 12:30:00,42.03,42.06,41.91,41.92,101177.0,32.4929,32.5161,32.4001,32.4078,101177.0
2016-09-16 13:00:00,41.91,41.97,41.86,41.86,66576.0,32.4001,32.4465,32.3615,32.3615,66576.0
2016-09-16 13:30:00,41.86,41.88,41.73,41.83,113592.0,32.3615,32.3769,32.261,32.3383,113592.0
2016-09-16 14:00:00,41.83,41.91,41.78,41.9,84458.0,32.3383,32.4001,32.2996,32.3924,84458.0
2016-09-16 14:30:00,41.91,41.98,41.9,41.9,79257.0,32.4001,32.4542,32.3924,32.3924,79257.0
2016-09-16 15:00:00,41.89,41.95,41.85,41.94,93033.0,32.3847,32.431,32.3537,32.4233,93033.0
2016-09-16 15:30:00,41.95,42.07,41.95,42.02,279196.0,32.431,32.5238,32.431,32.4852,279196.0
2016-09-19 09:30:00,42.25,42.5,42.12,42.45,112899.0,32.663,32.8562,32.5625,32.8176,112899.0
2016-09-19 10:00:00,42.47,42.48,42.4,42.43,120945.0,32.833,32.8408,32.7789,32.8021,120945.0
2016-09-19 10:30:00,42.44,42.47,42.4,42.4,60175.0,32.8098,32.833,32.7789,32.7789,60175.0
2016-09-19 11:00:00,42.41,42.46,42.34,42.39,80953.0,32.7867,32.8253,32.7325,32.7712,80953.0
2016-09-19 11:30:00,42.4,42.46,42.35,42.44,73019.0,32.7789,32.8253,32.7403,32.8098,73019.0
2016-09-19 12:00:00,42.44,42.5,42.26,42.36,118784.0,32.8098,32.8562,32.6707,32.748,118784.0
2016-09-19 12:30:00,42.35,42.45,42.33,42.33,118277.0,32.7403,32.8176,32.7248,32.7248,118277.0
2016-09-19 13:00:00,42.33,42.37,42.28,42.3,53637.0,32.7248,32.7557,32.6862,32.7016,53637.0
2016-09-19 13:30:00,42.3,42.3,42.12,42.2,119476.0,32.7016,32.7016,32.5625,32.6243,119476.0
2016-09-19 14:00:00,42.2,42.27,42.2,42.26,88559.0,32.6243,32.6784,32.6243,32.6707,88559.0
2016-09-19 14:30:00,42.26,42.4,42.25,42.39,71548.0,32.6707,32.7789,32.663,32.7712,71548.0
2016-09-19 15:00:00,42.38,42.4,42.24,42.27,90920.0,32.7635,32.7789,32.6552,32.6784,90920.0
2016-09-19 15:30:00,42.27,42.31,42.18,42.19,215031.0,32.6784,32.7093,32.6088,32.6166,215031.0
2016-09-20 09:30:00,42.39,42.39,41.99,42.18,244617.0,32.7712,32.7712,32.462,32.6088,244617.0
2016-09-20 10:00:00,42.18,42.31,42.06,42.18,176851.0,32.6088,32.7093,32.5161,32.6088,176851.0
2016-09-20 10:30:00,42.19,42.24,42.03,42.2,112237.0,32.6166,32.6552,32.4929,32.6243,112237.0
2016-09-20 11:00:00,42.2,42.25,42.14,42.18,141544.0,32.6243,32.663,32.5779,32.6088,141544.0
2016-09-20 11:30:00,42.19,42.21,42.09,42.1,74282.0,32.6166,32.632,32.5393,32.547,74282.0
2016-09-20 12:00:00,42.1,42.15,42.05,42.13,79827.0,32.547,32.5857,32.5083,32.5702,79827.0
2016-09-20 12:30:00,42.12,42.14,41.94,41.96,176883.0,32.5625,32.5779,32.4233,32.4388,176883.0
2016-09-20 13:00:00,41.96,42.06,41.94,42.02,119854.0,32.4388,32.5161,32.4233,32.4852,119854.0
2016-09-20 13:30:00,42.04,42.14,42.02,42.13,95158.0,32.5006,32.5779,32.4852,32.5702,95158.0
2016-09-20 14:00:00,42.14,42.18,42.1,42.11,106281.0,32.5779,32.6088,32.547,32.5547,106281.0
2016-09-20 14:30:00,42.12,42.19,42.1,42.13,132752.0,32.5625,32.6166,32.547,32.5702,132752.0
2016-09-20 15:00:00,42.13,42.17,42.12,42.16,155160.0,32.5702,32.6011,32.5625,32.5934,155160.0
2016-09-20 15:30:00,42.17,42.25,42.13,42.15,415611.0,32.6011,32.663,32.5702,32.5857,415611.0
2016-09-21 09:30:00,42.32,42.58,42.32,42.43,415101.0,32.7171,32.9181,32.7171,32.8021,415101.0
2016-09-21 10:00:00,42.45,42.54,42.45,42.49,156123.0,32.8176,32.8872,32.8176,32.8485,156123.0
2016-09-21 10:30:00,42.5,42.54,42.43,42.48,161877.0,32.8562,32.8872,32.8021,32.8408,161877.0
2016-09-21 11:00:00,42.48,42.51,42.4,42.5,88169.0,32.8408,32.864,32.7789,32.8562,88169.0
2016-09-21 11:30:00,42.5,42.52,42.45,42.5,143968.0,32.8562,32.8717,32.8176,32.8562,143968.0
2016-09-21 12:00:00,42.5,42.6,42.4,42.41,115116.0,32.8562,32.9335,32.7789,32.7867,115116.0
2016-09-21 12:30:00,42.41,42.47,42.37,42.39,184628.0,32.7867,32.833,32.7557,32.7712,184628.0
2016-09-21 13:00:00,42.4,42.43,42.37,42.41,133246.0,32.7789,32.8021,32.7557,32.7867,133246.0
2016-09-21 13:30:00,42.41,42.58,42.4,42.5,121602.0,32.7867,32.9181,32.7789,32.8562,121602.0
2016-09-21 14:00:00,42.48,42.71,42.44,42.55,197351.0,32.8408,33.0186,32.8098,32.8949,197351.0
2016-09-21 14:30:00,42.55,42.71,42.51,42.7,126856.0,32.8949,33.0186,32.864,33.0109,126856.0
2016-09-21 15:00:00,42.7,42.86,42.67,42.83,117370.0,33.0109,33.1345,32.9877,33.1114,117370.0
2016-09-21 15:30:00,42.83,43.01,42.81,42.81,645323.0,33.1114,33.2505,33.0959,33.0959,645323.0
2016-09-22 09:30:00,43.08,43.32,43.04,43.1,165673.0,33.3046,33.4902,33.2737,33.3201,165673.0
2016-09-22 10:00:00,43.11,43.12,42.93,42.95,134365.0,33.3278,33.3355,33.1887,33.2041,134365.0
2016-09-22 10:30:00,42.95,43.0,42.89,42.89,124804.0,33.2041,33.2428,33.1577,33.1577,124804.0
2016-09-22 11:00:00,42.9,42.9,42.77,42.8,150353.0,33.1655,33.1655,33.065,33.0882,150353.0
2016-09-22 11:30:00,42.79,42.87,42.78,42.86,309006.0,33.0804,33.1423,33.0727,33.1345,309006.0
2016-09-22 12:00:00,42.86,42.94,42.84,42.88,317990.0,33.1345,33.1964,33.1191,33.15,317990.0
2016-09-22 12:30:00,42.89,42.9,42.77,42.79,297020.0,33.1577,33.1655,33.065,33.0804,297020.0
2016-09-22 13:00:00,42.78,42.91,42.77,42.85,142954.0,33.0727,33.1732,33.065,33.1268,142954.0
2016-09-22 13:30:00,42.85,42.91,42.85,42.9,93035.0,33.1268,33.1732,33.1268,33.1655,93035.0
2016-09-22 14:00:00,42.9,42.91,42.82,42.87,145831.0,33.1655,33.1732,33.1036,33.1423,145831.0
2016-09-22 14:30:00,42.87,42.94,42.8,42.92,141665.0,33.1423,33.1964,33.0882,33.1809,141665.0
2016-09-22 15:00:00,42.91,43.0,42.91,42.98,92158.0,33.1732,33.2428,33.1732,33.2273,92158.0
2016-09-22 15:30:00,42.99,43.01,42.93,42.98,520799.0,33.235,33.2505,33.1887,33.2273,520799.0
2016-09-23 09:30:00,42.76,42.82,42.52,42.73,152156.0,33.0572,33.1036,32.8717,33.034,152156.0
2016-09-23 10:00:00,42.71,42.83,42.64,42.78,130382.0,33.0186,33.1114,32.9645,33.0727,130382.0
2016-09-23 10:30:00,42.78,42.93,42.77,42.9,111722.0,33.0727,33.1887,33.065,33.1655,111722.0
2016-09-23 11:00:00,42.89,42.92,42.83,42.87,94469.0,33.1577,33.1809,33.1114,33.1423,94469.0
2016-09-23 11:30:00,42.87,42.92,42.72,42.75,51088.0,33.1423,33.1809,33.0263,33.0495,51088.0
2016-09-23 12:00:00,42.75,42.76,42.68,42.73,64158.0,33.0495,33.0572,32.9954,33.034,64158.0
2016-09-23 12:30:00,42.73,42.78,42.7,42.72,34675.0,33.034,33.0727,33.0109,33.0263,34675.0
2016-09-23 13:00:00,42.72,42.72,42.56,42.61,121060.0,33.0263,33.0263,32.9026,32.9413,121060.0
2016-09-23 13:30:00,42.61,42.62,42.5,42.52,139080.0,32.9413,32.949,32.8562,32.8717,139080.0
2016-09-23 14:00:00,42.52,42.68,42.51,42.65,104562.0,32.8717,32.9954,32.864,32.9722,104562.0
2016-09-23 14:30:00,42.65,42.67,42.51,42.64,81625.0,32.9722,32.9877,32.864,32.9645,81625.0
2016-09-23 15:00:00,42.63,42.66,42.57,42.63,111710.0,32.9567,32.9799,32.9103,32.9567,111710.0
2016-09-23 15:30:00,42.63,42.67,42.47,42.47,304093.0,32.9567,32.9877,32.833,32.833,304093.0
2016-09-26 09:30:00,42.3,42.3,41.95,42.03,174763.0,32.7016,32.7016,32.431,32.4929,174763.0
2016-09-26 10:00:00,42.02,42.26,41.97,42.23,71231.0,32.4852,32.6707,32.4465,32.6475,71231.0
2016-09-26 10:30:00,42.23,42.31,42.18,42.2,81151.0,32.6475,32.7093,32.6088,32.6243,81151.0
2016-09-26 11:00:00,42.2,42.22,42.04,42.04,62610.0,32.6243,32.6398,32.5006,32.5006,62610.0
2016-09-26 11:30:00,42.05,42.05,41.98,41.98,92746.0,32.5083,32.5083,32.4542,32.4542,92746.0
2016-09-26 12:00:00,41.98,42.11,41.97,42.09,34466.0,32.4542,32.5547,32.4465,32.5393,34466.0
2016-09-26 12:30:00,42.1,42.18,42.06,42.1,54960.0,32.547,32.6088,32.5161,32.547,54960.0
2016-09-26 13:00:00,42.11,42.11,41.98,41.98,84957.0,32.5547,32.5547,32.4542,32.4542,84957.0
2016-09-26 13:30:00,41.99,42.05,41.95,42.05,41544.0,32.462,32.5083,32.431,32.5083,41544.0
2016-09-26 14:00:00,42.04,42.1,42.03,42.06,57416.0,32.5006,32.547,32.4929,32.5161,57416.0
2016-09-26 14:30:00,42.06,42.07,41.95,41.97,52690.0,32.5161,32.5238,32.431,32.4465,52690.0
2016-09-26 15:00:00,41.96,42.03,41.95,42.0,118653.0,32.4388,32.4929,32.431,32.4697,118653.0
2016-09-26 15:30:00,42.0,42.02,41.87,41.91,238191.0,32.4697,32.4852,32.3692,32.4001,238191.0
2016-09-27 09:30:00,41.65,41.73,41.54,41.73,187249.0,32.1991,32.261,32.1141,32.261,187249.0
2016-09-27 10:00:00,41.73,41.84,41.56,41.61,140142.0,32.261,32.346,32.1295,32.1682,140142.0
2016-09-27 10:30:00,41.61,41.61,41.35,41.38,172924.0,32.1682,32.1682,31.9672,31.9904,172924.0
2016-09-27 11:00:00,41.39,41.56,41.35,41.55,194857.0,31.9981,32.1295,31.9672,32.1218,194857.0
2016-09-27 11:30:00,41.54,41.56,41.46,41.51,171951.0,32.1141,32.1295,32.0522,32.0909,171951.0
2016-09-27 12:00:00,41.51,41.8,41.51,41.78,106134.0,32.0909,32.3151,32.0909,32.2996,106134.0
2016-09-27 12:30:00,41.78,41.8,41.62,41.75,186832.0,32.2996,32.3151,32.1759,32.2764,186832.0
2016-09-27 13:00:00,41.75,41.79,41.74,41.76,74468.0,32.2764,32.3073,32.2687,32.2841,74468.0
2016-09-27 13:30:00,41.76,41.8,41.73,41.76,104308.0,32.2841,32.3151,32.261,32.2841,104308.0
2016-09-27 14:00:00,41.76,41.85,41.74,41.84,99586.0,32.2841,32.3537,32.2687,32.346,99586.0
2016-09-27 14:30:00,41.84,41.84,41.77,41.83,76606.0,32.346,32.346,32.2919,32.3383,76606.0
2016-09-27 15:00:00,41.83,41.86,41.78,41.84,125177.0,32.3383,32.3615,32.2996,32.346,125177.0
2016-09-27 15:30:00,41.85,41.9,41.77,41.89,283169.0,32.3537,32.3924,32.2919,32.3847,283169.0
2016-09-28 09:30:00,41.89,42.11,41.78,41.8,147784.0,32.3847,32.5547,32.2996,32.3151,147784.0
2016-09-28 10:00:00,41.8,41.9,41.76,41.79,156321.0,32.3151,32.3924,32.2841,32.3073,156321.0
2016-09-28 10:30:00,41.8,41.84,41.61,41.63,69945.0,32.3151,32.346,32.1682,32.1836,69945.0
2016-09-28 11:00:00,41.63,41.65,41.53,41.61,77069.0,32.1836,32.1991,32.1063,32.1682,77069.0
2016-09-28 11:30:00,41.6,41.67,41.52,41.64,69111.0,32.1605,32.2146,32.0986,32.1914,69111.0
2016-09-28 12:00:00,41.65,41.65,41.56,41.58,81575.0,32.1991,32.1991,32.1295,32.145,81575.0
2016-09-28 12:30:00,41.58,41.61,41.51,41.53,111888.0,32.145,32.1682,32.0909,32.1063,111888.0
2016-09-28 13:00:00,41.54,41.56,41.46,41.48,301795.0,32.1141,32.1295,32.0522,32.0677,301795.0
2016-09-28 13:30:00,41.49,41.51,41.42,41.51,176950.0,32.0754,32.0909,32.0213,32.0909,176950.0
2016-09-28 14:00:00,41.51,41.86,41.46,41.86,312871.0,32.0909,32.3615,32.0522,32.3615,312871.0
2016-09-28 14:30:00,41.86,41.94,41.75,41.75,221724.0,32.3615,32.4233,32.2764,32.2764,221724.0
2016-09-28 15:00:00,41.76,41.84,41.74,41.79,184347.0,32.2841,32.346,32.2687,32.3073,184347.0
2016-09-28 15:30:00,41.79,41.9,41.74,41.89,368495.0,32.3073,32.3924,32.2687,32.3847,368495.0
2016-09-29 09:30:00,41.81,42.03,41.66,41.99,208929.0,32.3228,32.4929,32.2068,32.462,208929.0
2016-09-29 10:00:00,41.99,42.1,41.83,42.06,103321.0,32.462,32.547,32.3383,32.5161,103321.0
2016-09-29 10:30:00,42.06,42.06,41.93,41.94,165242.0,32.5161,32.5161,32.4156,32.4233,165242.0
2016-09-29 11:00:00,41.93,42.0,41.85,42.0,157593.0,32.4156,32.4697,32.3537,32.4697,157593.0
2016-09-29 11:30:00,42.0,42.04,41.99,42.01,65000.0,32.4697,32.5006,32.462,32.4774,65000.0
2016-09-29 12:00:00,42.0,42.16,41.99,42.12,85377.0,32.4697,32.5934,32.462,32.5625,85377.0
2016-09-29 12:30:00,42.11,42.14,41.69,41.75,130135.0,32.5547,32.5779,32.23,32.2764,130135.0
2016-09-29 13:00:00,41.76,41.81,41.62,41.68,93244.0,32.2841,32.3228,32.1759,32.2223,93244.0
2016-09-29 13:30:00,41.68,41.74,41.37,41.46,139073.0,32.2223,32.2687,31.9826,32.0522,139073.0
2016-09-29 14:00:00,41.46,41.77,41.44,41.76,85942.0,32.0522,32.2919,32.0368,32.2841,85942.0
2016-09-29 14:30:00,41.76,41.83,41.68,41.7,65454.0,32.2841,32.3383,32.2223,32.2378,65454.0
2016-09-29 15:00:00,41.7,41.72,41.54,41.66,110324.0,32.2378,32.2532,32.1141,32.2068,110324.0
2016-09-29 15:30:00,41.65,41.74,41.53,41.53,376616.0,32.1991,32.2687,32.1063,32.1063,376616.0
2016-09-30 09:30:00,41.7,41.85,41.59,41.84,141662.0,32.2378,32.3537,32.1527,32.346,141662.0
2016-09-30 10:00:00,41.83,41.97,41.81,41.95,121245.0,32.3383,32.4465,32.3228,32.431,121245.0
2016-09-30 10:30:00,41.96,41.99,41.83,41.89,97980.0,32.4388,32.462,32.3383,32.3847,97980.0
2016-09-30 11:00:00,41.89,42.13,41.88,42.11,117481.0,32.3847,32.5702,32.3769,32.5547,117481.0
2016-09-30 11:30:00,42.12,42.16,42.03,42.12,142763.0,32.5625,32.5934,32.4929,32.5625,142763.0
2016-09-30 12:00:00,42.12,42.22,42.09,42.19,69786.0,32.5625,32.6398,32.5393,32.6166,69786.0
2016-09-30 12:30:00,42.2,42.23,42.15,42.2,94868.0,32.6243,32.6475,32.5857,32.6243,94868.0
2016-09-30 13:00:00,42.2,42.27,42.14,42.15,87649.0,32.6243,32.6784,32.5779,32.5857,87649.0
2016-09-30 13:30:00,42.15,42.24,42.14,42.15,92819.0,32.5857,32.6552,32.5779,32.5857,92819.0
2016-09-30 14:00:00,42.14,42.24,42.13,42.23,102686.0,32.5779,32.6552,32.5702,32.6475,102686.0
2016-09-30 14:30:00,42.23,42.31,42.19,42.25,136754.0,32.6475,32.7093,32.6166,32.663,136754.0
2016-09-30 15:00:00,42.24,42.32,42.23,42.27,120465.0,32.6552,32.7171,32.6475,32.6784,120465.0
2016-09-30 15:30:00,42.28,42.39,42.16,42.16,514940.0,32.6862,32.7712,32.5934,32.5934,514940.0
2016-10-03 09:30:00,41.98,42.25,41.95,42.25,150541.0,32.4542,32.663,32.431,32.663,150541.0
2016-10-03 10:00:00,42.26,42.32,41.95,42.0,180400.0,32.6707,32.7171,32.431,32.4697,180400.0
2016-10-03 10:30:00,42.0,42.16,41.99,42.13,113274.0,32.4697,32.5934,32.462,32.5702,113274.0
2016-10-03 11:00:00,42.14,42.22,42.05,42.19,114396.0,32.5779,32.6398,32.5083,32.6166,114396.0
2016-10-03 11:30:00,42.19,42.38,42.19,42.34,163091.0,32.6166,32.7635,32.6166,32.7325,163091.0
2016-10-03 12:00:00,42.34,42.51,42.32,42.5,198697.0,32.7325,32.864,32.7171,32.8562,198697.0
2016-10-03 12:30:00,42.49,42.62,42.44,42.62,153900.0,32.8485,32.949,32.8098,32.949,153900.0
2016-10-03 13:00:00,42.61,42.66,42.54,42.6,169126.0,32.9413,32.9799,32.8872,32.9335,169126.0
2016-10-03 13:30:00,42.6,42.68,42.55,42.68,150004.0,32.9335,32.9954,32.8949,32.9954,150004.0
2016-10-03 14:00:00,42.67,42.72,42.65,42.7,172593.0,32.9877,33.0263,32.9722,33.0109,172593.0
2016-10-03 14:30:00,42.69,42.78,42.67,42.77,252610.0,33.0031,33.0727,32.9877,33.065,252610.0
2016-10-03 15:00:00,42.77,42.88,42.75,42.88,253496.0,33.065,33.15,33.0495,33.15,253496.0
2016-10-03 15:30:00,42.87,42.97,42.86,42.89,498720.0,33.1423,33.2196,33.1345,33.1577,498720.0
2016-10-04 09:30:00,42.8,43.52,42.78,43.48,261491.0,33.0882,33.6448,33.0727,33.6139,261491.0
2016-10-04 10:00:00,43.48,43.49,42.93,43.09,217952.0,33.6139,33.6216,33.1887,33.3124,217952.0
2016-10-04 10:30:00,43.09,43.24,43.02,43.21,147011.0,33.3124,33.4283,33.2582,33.4051,147011.0
2016-10-04 11:00:00,43.21,43.21,42.86,43.0,219675.0,33.4051,33.4051,33.1345,33.2428,219675.0
2016-10-04 11:30:00,43.02,43.13,42.93,42.97,204370.0,33.2582,33.3433,33.1887,33.2196,204370.0
2016-10-04 12:00:00,42.97,43.13,42.92,43.07,157288.0,33.2196,33.3433,33.1809,33.2969,157288.0
2016-10-04 12:30:00,43.07,43.16,42.96,42.98,137771.0,33.2969,33.3665,33.2119,33.2273,137771.0
2016-10-04 13:00:00,42.97,42.98,42.76,42.84,139528.0,33.2196,33.2273,33.0572,33.1191,139528.0
2016-10-04 13:30:00,42.84,43.03,42.84,42.95,171166.0,33.1191,33.266,33.1191,33.2041,171166.0
2016-10-04 14:00:00,42.94,43.07,42.84,42.86,204403.0,33.1964,33.2969,33.1191,33.1345,204403.0
2016-10-04 14:30:00,42.86,42.89,42.7,42.72,145716.0,33.1345,33.1577,33.0109,33.0263,145716.0
2016-10-04 15:00:00,42.72,42.88,42.72,42.86,179498.0,33.0263,33.15,33.0263,33.1345,179498.0
2016-10-04 15:30:00,42.86,42.9,42.74,42.8,415876.0,33.1345,33.1655,33.0418,33.0882,415876.0
2016-10-05 09:30:00,42.79,42.92,42.66,42.74,162120.0,33.0804,33.1809,32.9799,33.0418,162120.0
2016-10-05 10:00:00,42.74,42.99,42.74,42.87,141927.0,33.0418,33.235,33.0418,33.1423,141927.0
2016-10-05 10:30:00,42.87,42.93,42.73,42.8,121599.0,33.1423,33.1887,33.034,33.0882,121599.0
2016-10-05 11:00:00,42.8,42.99,42.79,42.94,90532.0,33.0882,33.235,33.0804,33.1964,90532.0
2016-10-05 11:30:00,42.93,43.03,42.87,42.91,100585.0,33.1887,33.266,33.1423,33.1732,100585.0
2016-10-05 12:00:00,42.91,43.04,42.89,43.01,75109.0,33.1732,33.2737,33.1577,33.2505,75109.0
2016-10-05 12:30:00,43.02,43.13,42.98,43.05,136726.0,33.2582,33.3433,33.2273,33.2814,136726.0
2016-10-05 13:00:00,43.06,43.14,43.03,43.13,90598.0,33.2892,33.351,33.266,33.3433,90598.0
2016-10-05 13:30:00,43.13,43.26,43.11,43.24,83016.0,33.3433,33.4438,33.3278,33.4283,83016.0
2016-10-05 14:00:00,43.24,43.3,43.2,43.29,118843.0,33.4283,33.4747,33.3974,33.467,118843.0
2016-10-05 14:30:00,43.28,43.4,43.28,43.4,114212.0,33.4592,33.552,33.4592,33.552,114212.0
2016-10-05 15:00:00,43.39,43.46,43.22,43.22,209322.0,33.5443,33.5984,33.4129,33.4129,209322.0
2016-10-05 15:30:00,43.23,43.32,43.18,43.26,437927.0,33.4206,33.4902,33.3819,33.4438,437927.0
2016-10-06 09:30:00,43.07,43.31,43.03,43.29,157868.0,33.2969,33.4824,33.266,33.467,157868.0
2016-10-06 10:00:00,43.29,43.46,43.11,43.32,189979.0,33.467,33.5984,33.3278,33.4902,189979.0
2016-10-06 10:30:00,43.32,43.37,43.16,43.16,112206.0,33.4902,33.5288,33.3665,33.3665,112206.0
2016-10-06 11:00:00,43.16,43.23,43.07,43.21,110212.0,33.3665,33.4206,33.2969,33.4051,110212.0
2016-10-06 11:30:00,43.21,43.24,43.07,43.1,126176.0,33.4051,33.4283,33.2969,33.3201,126176.0
2016-10-06 12:00:00,43.11,43.23,43.03,43.16,136589.0,33.3278,33.4206,33.266,33.3665,136589.0
2016-10-06 12:30:00,43.16,43.26,43.13,43.17,120927.0,33.3665,33.4438,33.3433,33.3742,120927.0
2016-10-06 13:00:00,43.18,43.27,43.17,43.25,92247.0,33.3819,33.4515,33.3742,33.436,92247.0
2016-10-06 13:30:00,43.25,43.27,43.12,43.17,118640.0,33.436,33.4515,33.3355,33.3742,118640.0
2016-10-06 14:00:00,43.17,43.2,43.09,43.15,146362.0,33.3742,33.3974,33.3124,33.3587,146362.0
2016-10-06 14:30:00,43.15,43.21,43.11,43.12,119997.0,33.3587,33.4051,33.3278,33.3355,119997.0
2016-10-06 15:00:00,43.12,43.25,43.12,43.16,151317.0,33.3355,33.436,33.3355,33.3665,151317.0
2016-10-06 15:30:00,43.16,43.23,43.13,43.18,485240.0,33.3665,33.4206,33.3433,33.3819,485240.0
2016-10-07 09:30:00,43.2,43.26,42.88,42.92,124545.0,33.3974,33.4438,33.15,33.1809,124545.0
2016-10-07 10:00:00,42.93,43.12,42.9,43.1,127969.0,33.1887,33.3355,33.1655,33.3201,127969.0
2016-10-07 10:30:00,43.09,43.12,42.96,42.98,63062.0,33.3124,33.3355,33.2119,33.2273,63062.0
2016-10-07 11:00:00,42.98,42.98,42.84,42.85,67910.0,33.2273,33.2273,33.1191,33.1268,67910.0
2016-10-07 11:30:00,42.85,42.86,42.5,42.58,88711.0,33.1268,33.1345,32.8562,32.9181,88711.0
2016-10-07 12:00:00,42.57,42.68,42.53,42.6,79397.0,32.9103,32.9954,32.8794,32.9335,79397.0
2016-10-07 12:30:00,42.6,42.64,42.57,42.58,73718.0,32.9335,32.9645,32.9103,32.9181,73718.0
2016-10-07 13:00:00,42.59,42.62,42.48,42.61,113077.0,32.9258,32.949,32.8408,32.9413,113077.0
2016-10-07 13:30:00,42.61,42.7,42.6,42.65,87566.0,32.9413,33.0109,32.9335,32.9722,87566.0
2016-10-07 14:00:00,42.65,42.74,42.61,42.73,119493.0,32.9722,33.0418,32.9413,33.034,119493.0
2016-10-07 14:30:00,42.73,42.79,42.73,42.73,124547.0,33.034,33.0804,33.034,33.034,124547.0
2016-10-07 15:00:00,42.73,42.78,42.7,42.77,81769.0,33.034,33.0727,33.0109,33.065,81769.0
2016-10-07 15:30:00,42.78,42.8,42.65,42.65,201993.0,33.0727,33.0882,32.9722,32.9722,201993.0
2016-10-10 09:30:00,42.91,43.13,42.85,43.05,94572.0,33.1732,33.3433,33.1268,33.2814,94572.0
2016-10-10 10:00:00,43.05,43.15,42.98,43.0,126047.0,33.2814,33.3587,33.2273,33.2428,126047.0
2016-10-10 10:30:00,43.0,43.1,42.99,43.05,95764.0,33.2428,33.3201,33.235,33.2814,95764.0
2016-10-10 11:00:00,43.05,43.14,43.03,43.12,207537.0,33.2814,33.351,33.266,33.3355,207537.0
2016-10-10 11:30:00,43.13,43.16,43.06,43.14,66150.0,33.3433,33.3665,33.2892,33.351,66150.0
2016-10-10 12:00:00,43.14,43.15,43.03,43.07,73218.0,33.351,33.3587,33.266,33.2969,73218.0
2016-10-10 12:30:00,43.07,43.08,43.03,43.06,49522.0,33.2969,33.3046,33.266,33.2892,49522.0
2016-10-10 13:00:00,43.05,43.15,43.04,43.15,47121.0,33.2814,33.3587,33.2737,33.3587,47121.0
2016-10-10 13:30:00,43.14,43.15,43.08,43.08,65131.0,33.351,33.3587,33.3046,33.3046,65131.0
2016-10-10 14:00:00,43.08,43.12,43.07,43.1,56619.0,33.3046,33.3355,33.2969,33.3201,56619.0
2016-10-10 14:30:00,43.1,43.2,43.09,43.2,79152.0,33.3201,33.3974,33.3124,33.3974,79152.0
2016-10-10 15:00:00,43.2,43.25,43.19,43.24,65136.0,33.3974,33.436,33.3897,33.4283,65136.0
2016-10-10 15:30:00,43.25,43.32,43.21,43.28,377625.0,33.436,33.4902,33.4051,33.4592,377625.0
2016-10-11 09:30:00,43.17,43.28,42.96,43.17,144175.0,33.3742,33.4592,33.2119,33.3742,144175.0
2016-10-11 10:00:00,43.16,43.21,42.86,42.88,109959.0,33.3665,33.4051,33.1345,33.15,109959.0
2016-10-11 10:30:00,42.88,42.9,42.72,42.74,168487.0,33.15,33.1655,33.0263,33.0418,168487.0
2016-10-11 11:00:00,42.74,42.74,42.53,42.59,191411.0,33.0418,33.0418,32.8794,32.9258,191411.0
2016-10-11 11:30:00,42.59,42.65,42.43,42.51,79495.0,32.9258,32.9722,32.8021,32.864,79495.0
2016-10-11 12:00:00,42.52,42.57,42.44,42.5,107076.0,32.8717,32.9103,32.8098,32.8562,107076.0
2016-10-11 12:30:00,42.51,42.59,42.42,42.5,88971.0,32.864,32.9258,32.7944,32.8562,88971.0
2016-10-11 13:00:00,42.49,42.49,42.25,42.33,91007.0,32.8485,32.8485,32.663,32.7248,91007.0
2016-10-11 13:30:00,42.32,42.34,42.13,42.15,143329.0,32.7171,32.7325,32.5702,32.5857,143329.0
2016-10-11 14:00:00,42.15,42.22,42.07,42.12,101049.0,32.5857,32.6398,32.5238,32.5625,101049.0
2016-10-11 14:30:00,42.12,42.21,42.08,42.15,115338.0,32.5625,32.632,32.5315,32.5857,115338.0
2016-10-11 15:00:00,42.14,42.31,42.08,42.27,206561.0,32.5779,32.7093,32.5315,32.6784,206561.0
2016-10-11 15:30:00,42.27,42.41,42.26,42.34,262656.0,32.6784,32.7867,32.6707,32.7325,262656.0
2016-10-12 09:30:00,42.32,42.47,42.25,42.47,95046.0,32.7171,32.833,32.663,32.833,95046.0
2016-10-12 10:00:00,42.47,42.57,42.45,42.49,95650.0,32.833,32.9103,32.8176,32.8485,95650.0
2016-10-12 10:30:00,42.48,42.5,42.19,42.22,96363.0,32.8408,32.8562,32.6166,32.6398,96363.0
2016-10-12 11:00:00,42.23,42.33,42.19,42.24,113233.0,32.6475,32.7248,32.6166,32.6552,113233.0
2016-10-12 11:30:00,42.24,42.28,42.1,42.18,90724.0,32.6552,32.6862,32.547,32.6088,90724.0
2016-10-12 12:00:00,42.18,42.3,42.18,42.22,83848.0,32.6088,32.7016,32.6088,32.6398,83848.0
2016-10-12 12:30:00,42.22,42.31,42.18,42.18,63845.0,32.6398,32.7093,32.6088,32.6088,63845.0
2016-10-12 13:00:00,42.19,42.29,42.14,42.29,97378.0,32.6166,32.6939,32.5779,32.6939,97378.0
2016-10-12 13:30:00,42.29,42.34,42.22,42.34,72051.0,32.6939,32.7325,32.6398,32.7325,72051.0
2016-10-12 14:00:00,42.34,42.65,42.26,42.48,180312.0,32.7325,32.9722,32.6707,32.8408,180312.0
2016-10-12 14:30:00,42.48,42.54,42.44,42.47,124491.0,32.8408,32.8872,32.8098,32.833,124491.0
2016-10-12 15:00:00,42.47,42.52,42.43,42.44,105760.0,32.833,32.8717,32.8021,32.8098,105760.0
2016-10-12 15:30:00,42.44,42.46,42.36,42.39,304065.0,32.8098,32.8253,32.748,32.7712,304065.0
2016-10-13 09:30:00,41.96,41.99,41.63,41.7,228967.0,32.4388,32.462,32.1836,32.2378,228967.0
2016-10-13 10:00:00,41.7,41.83,41.67,41.78,118548.0,32.2378,32.3383,32.2146,32.2996,118548.0
2016-10-13 10:30:00,41.78,41.96,41.73,41.88,108376.0,32.2996,32.4388,32.261,32.3769,108376.0
2016-10-13 11:00:00,41.87,42.01,41.83,41.99,111353.0,32.3692,32.4774,32.3383,32.462,111353.0
2016-10-13 11:30:00,41.99,42.04,41.89,41.89,131284.0,32.462,32.5006,32.3847,32.3847,131284.0
2016-10-13 12:00:00,41.89,41.98,41.85,41.89,72462.0,32.3847,32.4542,32.3537,32.3847,72462.0
2016-10-13 12:30:00,41.89,42.04,41.88,41.98,65622.0,32.3847,32.5006,32.3769,32.4542,65622.0
2016-10-13 13:00:00,41.98,42.01,41.92,41.98,83571.0,32.4542,32.4774,32.4078,32.4542,83571.0
2016-10-13 13:30:00,41.98,42.27,41.91,42.27,142044.0,32.4542,32.6784,32.4001,32.6784,142044.0
2016-10-13 14:00:00,42.27,42.46,42.26,42.4,160262.0,32.6784,32.8253,32.6707,32.7789,160262.0
2016-10-13 14:30:00,42.41,42.53,42.34,42.47,116590.0,32.7867,32.8794,32.7325,32.833,116590.0
2016-10-13 15:00:00,42.48,42.48,42.33,42.35,128380.0,32.8408,32.8408,32.7248,32.7403,128380.0
2016-10-13 15:30:00,42.35,42.36,42.19,42.25,291050.0,32.7403,32.748,32.6166,32.663,291050.0
2016-10-14 09:30:00,42.42,42.85,42.33,42.76,129268.0,32.7944,33.1268,32.7248,33.0572,129268.0
2016-10-14 10:00:00,42.75,42.76,42.6,42.61,52708.0,33.0495,33.0572,32.9335,32.9413,52708.0
2016-10-14 10:30:00,42.62,42.66,42.47,42.48,59845.0,32.949,32.9799,32.833,32.8408,59845.0
2016-10-14 11:00:00,42.48,42.5,42.33,42.37,56125.0,32.8408,32.8562,32.7248,32.7557,56125.0
2016-10-14 11:30:00,42.36,42.46,42.3,42.36,67987.0,32.748,32.8253,32.7016,32.748,67987.0
2016-10-14 12:00:00,42.35,42.42,42.29,42.39,66489.0,32.7403,32.7944,32.6939,32.7712,66489.0
2016-10-14 12:30:00,42.4,42.46,42.36,42.36,34272.0,32.7789,32.8253,32.748,32.748,34272.0
2016-10-14 13:00:00,42.36,42.47,42.3,42.42,56648.0,32.748,32.833,32.7016,32.7944,56648.0
2016-10-14 13:30:00,42.42,42.51,42.33,42.37,59539.0,32.7944,32.864,32.7248,32.7557,59539.0
2016-10-14 14:00:00,42.37,42.45,42.31,42.41,59045.0,32.7557,32.8176,32.7093,32.7867,59045.0
2016-10-14 14:30:00,42.42,42.44,42.35,42.36,92382.0,32.7944,32.8098,32.7403,32.748,92382.0
2016-10-14 15:00:00,42.36,42.37,42.3,42.37,77381.0,32.748,32.7557,32.7016,32.7557,77381.0
2016-10-14 15:30:00,42.37,42.4,42.13,42.14,543708.0,32.7557,32.7789,32.5702,32.5779,543708.0
2016-10-17 09:30:00,42.13,42.18,41.98,42.12,105843.0,32.5702,32.6088,32.4542,32.5625,105843.0
2016-10-17 10:00:00,42.12,42.29,42.04,42.27,154717.0,32.5625,32.6939,32.5006,32.6784,154717.0
2016-10-17 10:30:00,42.27,42.3,42.13,42.16,76670.0,32.6784,32.7016,32.5702,32.5934,76670.0
2016-10-17 11:00:00,42.16,42.19,41.9,41.95,209431.0,32.5934,32.6166,32.3924,32.431,209431.0
2016-10-17 11:30:00,41.95,42.02,41.84,41.93,290307.0,32.431,32.4852,32.346,32.4156,290307.0
2016-10-17 12:00:00,41.94,42.08,41.93,42.0,52671.0,32.4233,32.5315,32.4156,32.4697,52671.0
2016-10-17 12:30:00,42.0,42.04,41.98,42.01,51408.0,32.4697,32.5006,32.4542,32.4774,51408.0
2016-10-17 13:00:00,42.02,42.03,41.82,41.82,141709.0,32.4852,32.4929,32.3305,32.3305,141709.0
2016-10-17 13:30:00,41.82,41.88,41.78,41.81,57143.0,32.3305,32.3769,32.2996,32.3228,57143.0
2016-10-17 14:00:00,41.82,41.91,41.81,41.86,48299.0,32.3305,32.4001,32.3228,32.3615,48299.0
2016-10-17 14:30:00,41.87,41.92,41.81,41.91,67360.0,32.3692,32.4078,32.3228,32.4001,67360.0
2016-10-17 15:00:00,41.9,41.94,41.85,41.88,87060.0,32.3924,32.4233,32.3537,32.3769,87060.0
2016-10-17 15:30:00,41.89,41.92,41.83,41.85,264439.0,32.3847,32.4078,32.3383,32.3537,264439.0
2016-10-18 09:30:00,42.24,42.34,42.08,42.23,113949.0,32.6552,32.7325,32.5315,32.6475,113949.0
2016-10-18 10:00:00,42.24,42.26,42.07,42.12,130923.0,32.6552,32.6707,32.5238,32.5625,130923.0
2016-10-18 10:30:00,42.13,42.29,42.11,42.17,133635.0,32.5702,32.6939,32.5547,32.6011,133635.0
2016-10-18 11:00:00,42.18,42.33,42.1,42.33,70073.0,32.6088,32.7248,32.547,32.7248,70073.0
2016-10-18 11:30:00,42.32,42.38,42.27,42.31,65644.0,32.7171,32.7635,32.6784,32.7093,65644.0
2016-10-18 12:00:00,42.32,42.33,42.16,42.18,67885.0,32.7171,32.7248,32.5934,32.6088,67885.0
2016-10-18 12:30:00,42.18,42.21,42.04,42.06,62247.0,32.6088,32.632,32.5006,32.5161,62247.0
2016-10-18 13:00:00,42.07,42.15,42.06,42.12,74159.0,32.5238,32.5857,32.5161,32.5625,74159.0
2016-10-18 13:30:00,42.12,42.12,42.0,42.01,152505.0,32.5625,32.5625,32.4697,32.4774,152505.0
2016-10-18 14:00:00,42.01,42.05,41.98,42.03,210239.0,32.4774,32.5083,32.4542,32.4929,210239.0
2016-10-18 14:30:00,42.04,42.04,41.99,42.03,174531.0,32.5006,32.5006,32.462,32.4929,174531.0
2016-10-18 15:00:00,42.03,42.07,42.0,42.04,118229.0,32.4929,32.5238,32.4697,32.5006,118229.0
2016-10-18 15:30:00,42.04,42.06,41.97,41.97,424875.0,32.5006,32.5161,32.4465,32.4465,424875.0
2016-10-19 09:30:00,41.96,41.99,41.64,41.7,167720.0,32.4388,32.462,32.1914,32.2378,167720.0
2016-10-19 10:00:00,41.7,41.72,41.49,41.64,227649.0,32.2378,32.2532,32.0754,32.1914,227649.0
2016-10-19 10:30:00,41.65,41.83,41.59,41.8,120988.0,32.1991,32.3383,32.1527,32.3151,120988.0
2016-10-19 11:00:00,41.81,41.83,41.73,41.75,75161.0,32.3228,32.3383,32.261,32.2764,75161.0
2016-10-19 11:30:00,41.76,41.88,41.72,41.88,90547.0,32.2841,32.3769,32.2532,32.3769,90547.0
2016-10-19 12:00:00,41.89,42.06,41.88,42.04,64510.0,32.3847,32.5161,32.3769,32.5006,64510.0
2016-10-19 12:30:00,42.03,42.2,42.0,42.09,108596.0,32.4929,32.6243,32.4697,32.5393,108596.0
2016-10-19 13:00:00,42.09,42.13,42.02,42.13,69429.0,32.5393,32.5702,32.4852,32.5702,69429.0
2016-10-19 13:30:00,42.12,42.23,42.12,42.22,63256.0,32.5625,32.6475,32.5625,32.6398,63256.0
2016-10-19 14:00:00,42.22,42.27,42.17,42.17,81126.0,32.6398,32.6784,32.6011,32.6011,81126.0
2016-10-19 14:30:00,42.17,42.2,42.15,42.17,49747.0,32.6011,32.6243,32.5857,32.6011,49747.0
2016-10-19 15:00:00,42.17,42.23,42.16,42.2,81902.0,32.6011,32.6475,32.5934,32.6243,81902.0
2016-10-19 15:30:00,42.2,42.24,42.19,42.23,258917.0,32.6243,32.6552,32.6166,32.6475,258917.0
2016-10-20 09:30:00,42.12,42.51,42.05,42.42,147803.0,32.5625,32.864,32.5083,32.7944,147803.0
2016-10-20 10:00:00,42.42,42.49,42.13,42.13,145473.0,32.7944,32.8485,32.5702,32.5702,145473.0
2016-10-20 10:30:00,42.13,42.16,41.98,42.11,108857.0,32.5702,32.5934,32.4542,32.5547,108857.0
2016-10-20 11:00:00,42.11,42.2,42.04,42.09,92890.0,32.5547,32.6243,32.5006,32.5393,92890.0
2016-10-20 11:30:00,42.09,42.13,42.01,42.13,48510.0,32.5393,32.5702,32.4774,32.5702,48510.0
2016-10-20 12:00:00,42.13,42.2,42.06,42.09,130520.0,32.5702,32.6243,32.5161,32.5393,130520.0
2016-10-20 12:30:00,42.09,42.27,42.06,42.27,61790.0,32.5393,32.6784,32.5161,32.6784,61790.0
2016-10-20 13:00:00,42.26,42.28,42.2,42.22,52803.0,32.6707,32.6862,32.6243,32.6398,52803.0
2016-10-20 13:30:00,42.23,42.28,42.11,42.15,59289.0,32.6475,32.6862,32.5547,32.5857,59289.0
2016-10-20 14:00:00,42.15,42.26,42.14,42.26,72960.0,32.5857,32.6707,32.5779,32.6707,72960.0
2016-10-20 14:30:00,42.26,42.32,42.22,42.26,94071.0,32.6707,32.7171,32.6398,32.6707,94071.0
2016-10-20 15:00:00,42.27,42.27,42.12,42.12,95525.0,32.6784,32.6784,32.5625,32.5625,95525.0
2016-10-20 15:30:00,42.12,42.23,42.07,42.17,377352.0,32.5625,32.6475,32.5238,32.6011,377352.0
2016-10-21 09:30:00,41.92,41.94,41.61,41.87,269441.0,32.4078,32.4233,32.1682,32.3692,269441.0
2016-10-21 10:00:00,41.89,42.0,41.82,42.0,83773.0,32.3847,32.4697,32.3305,32.4697,83773.0
2016-10-21 10:30:00,42.0,42.07,41.95,42.05,116737.0,32.4697,32.5238,32.431,32.5083,116737.0
2016-10-21 11:00:00,42.04,42.18,42.03,42.18,67560.0,32.5006,32.6088,32.4929,32.6088,67560.0
2016-10-21 11:30:00,42.18,42.22,42.15,42.15,101556.0,32.6088,32.6398,32.5857,32.5857,101556.0
2016-10-21 12:00:00,42.15,42.2,42.12,42.13,38476.0,32.5857,32.6243,32.5625,32.5702,38476.0
2016-10-21 12:30:00,42.12,42.13,42.05,42.07,103723.0,32.5625,32.5702,32.5083,32.5238,103723.0
2016-10-21 13:00:00,42.08,42.15,42.06,42.11,63147.0,32.5315,32.5857,32.5161,32.5547,63147.0
2016-10-21 13:30:00,42.11,42.24,42.07,42.23,74575.0,32.5547,32.6552,32.5238,32.6475,74575.0
2016-10-21 14:00:00,42.22,42.33,42.19,42.32,57722.0,32.6398,32.7248,32.6166,32.7171,57722.0
2016-10-21 14:30:00,42.31,42.38,42.3,42.38,58774.0,32.7093,32.7635,32.7016,32.7635,58774.0
2016-10-21 15:00:00,42.39,42.43,42.37,42.41,102080.0,32.7712,32.8021,32.7557,32.7867,102080.0
2016-10-21 15:30:00,42.41,42.41,42.29,42.33,258334.0,32.7867,32.7867,32.6939,32.7248,258334.0
2016-10-24 09:30:00,42.6,42.97,42.58,42.86,99725.0,32.9335,33.2196,32.9181,33.1345,99725.0
2016-10-24 10:00:00,42.87,42.89,42.72,42.75,138369.0,33.1423,33.1577,33.0263,33.0495,138369.0
2016-10-24 10:30:00,42.75,42.84,42.66,42.72,110232.0,33.0495,33.1191,32.9799,33.0263,110232.0
2016-10-24 11:00:00,42.71,42.76,42.67,42.71,85303.0,33.0186,33.0572,32.9877,33.0186,85303.0
2016-10-24 11:30:00,42.72,42.72,42.53,42.54,56085.0,33.0263,33.0263,32.8794,32.8872,56085.0
2016-10-24 12:00:00,42.55,42.58,42.48,42.49,69217.0,32.8949,32.9181,32.8408,32.8485,69217.0
2016-10-24 12:30:00,42.48,42.49,42.42,42.42,46031.0,32.8408,32.8485,32.7944,32.7944,46031.0
2016-10-24 13:00:00,42.43,42.46,42.39,42.4,41208.0,32.8021,32.8253,32.7712,32.7789,41208.0
2016-10-24 13:30:00,42.41,42.44,42.37,42.39,35961.0,32.7867,32.8098,32.7557,32.7712,35961.0
2016-10-24 14:00:00,42.39,42.57,42.39,42.55,52038.0,32.7712,32.9103,32.7712,32.8949,52038.0
2016-10-24 14:30:00,42.54,42.57,42.53,42.55,48347.0,32.8872,32.9103,32.8794,32.8949,48347.0
2016-10-24 15:00:00,42.55,42.59,42.54,42.57,48922.0,32.8949,32.9258,32.8872,32.9103,48922.0
2016-10-24 15:30:00,42.57,42.59,42.51,42.51,200054.0,32.9103,32.9258,32.864,32.864,200054.0
2016-10-25 09:30:00,42.62,42.83,42.48,42.57,248188.0,32.949,33.1114,32.8408,32.9103,248188.0
2016-10-25 10:00:00,42.57,42.7,42.53,42.54,154132.0,32.9103,33.0109,32.8794,32.8872,154132.0
2016-10-25 10:30:00,42.53,42.54,42.38,42.49,190068.0,32.8794,32.8872,32.7635,32.8485,190068.0
2016-10-25 11:00:00,42.5,42.53,42.41,42.5,250643.0,32.8562,32.8794,32.7867,32.8562,250643.0
2016-10-25 11:30:00,42.49,42.56,42.46,42.51,107114.0,32.8485,32.9026,32.8253,32.864,107114.0
2016-10-25 12:00:00,42.5,42.55,42.4,42.4,50416.0,32.8562,32.8949,32.7789,32.7789,50416.0
2016-10-25 12:30:00,42.41,42.55,42.4,42.51,58416.0,32.7867,32.8949,32.7789,32.864,58416.0
2016-10-25 13:00:00,42.51,42.53,42.45,42.47,44061.0,32.864,32.8794,32.8176,32.833,44061.0
2016-10-25 13:30:00,42.48,42.57,42.47,42.54,51382.0,32.8408,32.9103,32.833,32.8872,51382.0
2016-10-25 14:00:00,42.54,42.58,42.49,42.57,72887.0,32.8872,32.9181,32.8485,32.9103,72887.0
2016-10-25 14:30:00,42.57,42.6,42.53,42.55,69512.0,32.9103,32.9335,32.8794,32.8949,69512.0
2016-10-25 15:00:00,42.55,42.56,42.5,42.51,61448.0,32.8949,32.9026,32.8562,32.864,61448.0
2016-10-25 15:30:00,42.51,42.53,42.45,42.52,215236.0,32.864,32.8794,32.8176,32.8717,215236.0
2016-10-26 09:30:00,42.42,42.95,42.31,42.67,163464.0,32.7944,33.2041,32.7093,32.9877,163464.0
2016-10-26 10:00:00,42.67,42.87,42.63,42.83,143655.0,32.9877,33.1423,32.9567,33.1114,143655.0
2016-10-26 10:30:00,42.83,43.17,42.82,43.16,287451.0,33.1114,33.3742,33.1036,33.3665,287451.0
2016-10-26 11:00:00,43.17,43.4,43.16,43.4,165599.0,33.3742,33.552,33.3665,33.552,165599.0
2016-10-26 11:30:00,43.4,43.42,43.26,43.26,146132.0,33.552,33.5675,33.4438,33.4438,146132.0
2016-10-26 12:00:00,43.27,43.4,43.26,43.38,170703.0,33.4515,33.552,33.4438,33.5366,170703.0
2016-10-26 12:30:00,43.38,43.45,43.31,43.38,201349.0,33.5366,33.5907,33.4824,33.5366,201349.0
2016-10-26 13:00:00,43.38,43.43,43.31,43.43,243942.0,33.5366,33.5752,33.4824,33.5752,243942.0
2016-10-26 13:30:00,43.43,43.44,43.21,43.26,217241.0,33.5752,33.5829,33.4051,33.4438,217241.0
2016-10-26 14:00:00,43.27,43.31,43.19,43.26,99190.0,33.4515,33.4824,33.3897,33.4438,99190.0
2016-10-26 14:30:00,43.27,43.34,43.25,43.32,63981.0,33.4515,33.5056,33.436,33.4902,63981.0
2016-10-26 15:00:00,43.32,43.42,43.3,43.36,116904.0,33.4902,33.5675,33.4747,33.5211,116904.0
2016-10-26 15:30:00,43.36,43.38,43.27,43.29,240496.0,33.5211,33.5366,33.4515,33.467,240496.0
2016-10-27 09:30:00,43.37,43.42,42.85,43.01,149520.0,33.5288,33.5675,33.1268,33.2505,149520.0
2016-10-27 10:00:00,43.01,43.09,42.75,42.93,105574.0,33.2505,33.3124,33.0495,33.1887,105574.0
2016-10-27 10:30:00,42.92,43.12,42.88,43.08,98675.0,33.1809,33.3355,33.15,33.3046,98675.0
2016-10-27 11:00:00,43.08,43.1,42.93,43.0,74969.0,33.3046,33.3201,33.1887,33.2428,74969.0
2016-10-27 11:30:00,43.01,43.2,42.94,43.16,87677.0,33.2505,33.3974,33.1964,33.3665,87677.0
2016-10-27 12:00:00,43.17,43.24,43.12,43.21,47310.0,33.3742,33.4283,33.3355,33.4051,47310.0
2016-10-27 12:30:00,43.21,43.24,43.09,43.22,65771.0,33.4051,33.4283,33.3124,33.4129,65771.0
2016-10-27 13:00:00,43.22,43.29,43.18,43.26,83979.0,33.4129,33.467,33.3819,33.4438,83979.0
2016-10-27 13:30:00,43.27,43.35,43.21,43.34,84989.0,33.4515,33.5134,33.4051,33.5056,84989.0
2016-10-27 14:00:00,43.35,43.39,43.28,43.36,114784.0,33.5134,33.5443,33.4592,33.5211,114784.0
2016-10-27 14:30:00,43.35,43.36,43.16,43.23,69560.0,33.5134,33.5211,33.3665,33.4206,69560.0
2016-10-27 15:00:00,43.24,43.34,43.23,43.34,141764.0,33.4283,33.5056,33.4206,33.5056,141764.0
2016-10-27 15:30:00,43.33,43.35,43.08,43.08,493977.0,33.4979,33.5134,33.3046,33.3046,493977.0
2016-10-28 09:30:00,43.17,43.73,43.09,43.39,179019.0,33.3742,33.8071,33.3124,33.5443,179019.0
2016-10-28 10:00:00,43.4,43.65,43.31,43.62,137661.0,33.552,33.7453,33.4824,33.7221,137661.0
2016-10-28 10:30:00,43.63,43.96,43.62,43.86,150576.0,33.7298,33.9849,33.7221,33.9076,150576.0
2016-10-28 11:00:00,43.86,43.94,43.78,43.93,266847.0,33.9076,33.9695,33.8458,33.9617,266847.0
2016-10-28 11:30:00,43.94,43.96,43.82,43.82,93955.0,33.9695,33.9849,33.8767,33.8767,93955.0
2016-10-28 12:00:00,43.83,43.91,43.77,43.77,63121.0,33.8844,33.9463,33.8381,33.8381,63121.0
2016-10-28 12:30:00,43.77,43.84,43.74,43.79,95023.0,33.8381,33.8922,33.8149,33.8535,95023.0
2016-10-28 13:00:00,43.79,43.84,43.46,43.49,115225.0,33.8535,33.8922,33.5984,33.6216,115225.0
2016-10-28 13:30:00,43.49,43.49,43.25,43.3,128012.0,33.6216,33.6216,33.436,33.4747,128012.0
2016-10-28 14:00:00,43.3,43.55,43.3,43.45,108175.0,33.4747,33.668,33.4747,33.5907,108175.0
2016-10-28 14:30:00,43.46,43.66,43.42,43.64,94547.0,33.5984,33.753,33.5675,33.7376,94547.0
2016-10-28 15:00:00,43.63,43.79,43.57,43.77,119479.0,33.7298,33.8535,33.6834,33.8381,119479.0
2016-10-28 15:30:00,43.77,43.77,43.57,43.6,339376.0,33.8381,33.8381,33.6834,33.7066,339376.0
2016-10-31 09:30:00,43.7,44.03,43.54,43.95,318559.0,33.7839,34.0391,33.6602,33.9772,318559.0
2016-10-31 10:00:00,43.94,44.02,43.51,43.68,336861.0,33.9695,34.0313,33.6371,33.7685,336861.0
2016-10-31 10:30:00,43.68,43.95,43.68,43.75,119043.0,33.7685,33.9772,33.7685,33.8226,119043.0
2016-10-31 11:00:00,43.76,44.2,43.76,44.17,242736.0,33.8303,34.1705,33.8303,34.1473,242736.0
2016-10-31 11:30:00,44.18,44.2,44.07,44.15,282700.0,34.155,34.1705,34.07,34.1318,282700.0
2016-10-31 12:00:00,44.15,44.17,43.85,43.94,120718.0,34.1318,34.1473,33.8999,33.9695,120718.0
2016-10-31 12:30:00,43.94,44.09,43.89,44.01,85875.0,33.9695,34.0854,33.9308,34.0236,85875.0
2016-10-31 13:00:00,44.0,44.0,43.86,43.93,85324.0,34.0159,34.0159,33.9076,33.9617,85324.0
2016-10-31 13:30:00,43.93,44.13,43.88,44.1,150974.0,33.9617,34.1164,33.9231,34.0932,150974.0
2016-10-31 14:00:00,44.1,44.13,43.92,43.92,240858.0,34.0932,34.1164,33.954,33.954,240858.0
2016-10-31 14:30:00,43.92,43.94,43.66,43.7,167024.0,33.954,33.9695,33.753,33.7839,167024.0
2016-10-31 15:00:00,43.7,43.75,43.61,43.69,238231.0,33.7839,33.8226,33.7144,33.7762,238231.0
2016-10-31 15:30:00,43.69,43.73,43.55,43.58,680241.0,33.7762,33.8071,33.668,33.6912,680241.0
2016-11-01 09:30:00,45.37,46.7,45.35,46.43,1689331.0,35.075,36.1032,35.0595,35.8945,1689331.0
2016-11-01 10:00:00,46.44,47.34,46.18,47.2,1075506.0,35.9022,36.598,35.7012,36.4897,1075506.0
2016-11-01 10:30:00,47.2,47.34,46.78,46.95,1092805.0,36.4897,36.598,36.165,36.2965,1092805.0
2016-11-01 11:00:00,46.97,47.21,46.84,46.9,663381.0,36.3119,36.4975,36.2114,36.2578,663381.0
2016-11-01 11:30:00,46.89,46.97,46.55,46.59,429027.0,36.2501,36.3119,35.9872,36.0182,429027.0
2016-11-01 12:00:00,46.59,46.93,46.57,46.8,512276.0,36.0182,36.281,36.0027,36.1805,512276.0
2016-11-01 12:30:00,46.8,47.01,46.72,47.0,506044.0,36.1805,36.3429,36.1187,36.3351,506044.0
2016-11-01 13:00:00,46.99,47.12,46.87,46.95,423813.0,36.3274,36.4279,36.2346,36.2965,423813.0
2016-11-01 13:30:00,46.95,47.01,46.77,46.97,287081.0,36.2965,36.3429,36.1573,36.3119,287081.0
2016-11-01 14:00:00,46.97,47.07,46.81,46.91,363428.0,36.3119,36.3892,36.1882,36.2656,363428.0
2016-11-01 14:30:00,46.91,47.03,46.84,46.85,412272.0,36.2656,36.3583,36.2114,36.2192,412272.0
2016-11-01 15:00:00,46.85,46.9,46.7,46.84,352351.0,36.2192,36.2578,36.1032,36.2114,352351.0
2016-11-01 15:30:00,46.84,46.85,46.64,46.76,1000902.0,36.2114,36.2192,36.0568,36.1496,1000902.0
2016-11-02 09:30:00,46.75,47.79,46.66,47.7,847717.0,36.1419,36.9459,36.0723,36.8763,847717.0
2016-11-02 10:00:00,47.72,47.85,47.66,47.78,529956.0,36.8918,36.9923,36.8454,36.9381,529956.0
2016-11-02 10:30:00,47.77,47.8,47.61,47.77,451144.0,36.9304,36.9536,36.8067,36.9304,451144.0
2016-11-02 11:00:00,47.77,47.8,47.51,47.57,408619.0,36.9304,36.9536,36.7294,36.7758,408619.0
2016-11-02 11:30:00,47.57,47.68,47.48,47.57,250078.0,36.7758,36.8608,36.7062,36.7758,250078.0
2016-11-02 12:00:00,47.57,47.71,47.52,47.7,268744.0,36.7758,36.884,36.7371,36.8763,268744.0
2016-11-02 12:30:00,47.69,47.74,47.6,47.73,189542.0,36.8686,36.9072,36.799,36.8995,189542.0
2016-11-02 13:00:00,47.72,47.74,47.53,47.69,223967.0,36.8918,36.9072,36.7449,36.8686,223967.0
2016-11-02 13:30:00,47.68,47.73,47.6,47.69,171113.0,36.8608,36.8995,36.799,36.8686,171113.0
2016-11-02 14:00:00,47.69,47.73,47.41,47.68,287903.0,36.8686,36.8995,36.6521,36.8608,287903.0
2016-11-02 14:30:00,47.68,47.88,47.61,47.66,342703.0,36.8608,37.0154,36.8067,36.8454,342703.0
2016-11-02 15:00:00,47.66,47.72,47.6,47.64,388437.0,36.8454,36.8918,36.799,36.8299,388437.0
2016-11-02 15:30:00,47.64,47.65,47.21,47.27,997160.0,36.8299,36.8376,36.4975,36.5439,997160.0
2016-11-03 09:30:00,47.26,47.87,47.05,47.78,395327.0,36.5361,37.0077,36.3738,36.9381,395327.0
2016-11-03 10:00:00,47.8,47.8,47.5,47.7,342949.0,36.9536,36.9536,36.7217,36.8763,342949.0
2016-11-03 10:30:00,47.7,47.75,47.6,47.67,312645.0,36.8763,36.9149,36.799,36.8531,312645.0
2016-11-03 11:00:00,47.66,47.67,47.52,47.61,240999.0,36.8454,36.8531,36.7371,36.8067,240999.0
2016-11-03 11:30:00,47.61,47.65,47.52,47.58,196632.0,36.8067,36.8376,36.7371,36.7835,196632.0
2016-11-03 12:00:00,47.59,47.6,47.44,47.48,224174.0,36.7913,36.799,36.6753,36.7062,224174.0
2016-11-03 12:30:00,47.47,47.49,47.27,47.3,166355.0,36.6985,36.7139,36.5439,36.5671,166355.0
2016-11-03 13:00:00,47.3,47.42,47.23,47.38,172103.0,36.5671,36.6598,36.5129,36.6289,172103.0
2016-11-03 13:30:00,47.38,47.41,47.25,47.35,218117.0,36.6289,36.6521,36.5284,36.6057,218117.0
2016-11-03 14:00:00,47.35,47.46,47.32,47.41,266585.0,36.6057,36.6907,36.5825,36.6521,266585.0
2016-11-03 14:30:00,47.4,47.51,47.37,47.51,186135.0,36.6444,36.7294,36.6212,36.7294,186135.0
2016-11-03 15:00:00,47.5,47.51,47.41,47.47,202264.0,36.7217,36.7294,36.6521,36.6985,202264.0
2016-11-03 15:30:00,47.48,47.48,47.23,47.45,822132.0,36.7062,36.7062,36.5129,36.683,822132.0
2016-11-04 09:30:00,47.38,47.55,47.14,47.2,201607.0,36.6289,36.7603,36.4434,36.4897,201607.0
2016-11-04 10:00:00,47.23,47.26,47.04,47.14,185272.0,36.5129,36.5361,36.3661,36.4434,185272.0
2016-11-04 10:30:00,47.14,47.3,47.09,47.19,143794.0,36.4434,36.5671,36.4047,36.482,143794.0
2016-11-04 11:00:00,47.19,47.45,47.19,47.32,156799.0,36.482,36.683,36.482,36.5825,156799.0
2016-11-04 11:30:00,47.32,47.39,47.22,47.38,136811.0,36.5825,36.6366,36.5052,36.6289,136811.0
2016-11-04 12:00:00,47.38,47.39,47.28,47.34,163472.0,36.6289,36.6366,36.5516,36.598,163472.0
2016-11-04 12:30:00,47.35,47.43,47.31,47.43,158265.0,36.6057,36.6676,36.5748,36.6676,158265.0
2016-11-04 13:00:00,47.43,47.43,47.21,47.24,114748.0,36.6676,36.6676,36.4975,36.5207,114748.0
2016-11-04 13:30:00,47.24,47.24,47.14,47.17,151377.0,36.5207,36.5207,36.4434,36.4666,151377.0
2016-11-04 14:00:00,47.18,47.33,47.14,47.3,174423.0,36.4743,36.5902,36.4434,36.5671,174423.0
2016-11-04 14:30:00,47.29,47.3,47.1,47.19,118091.0,36.5593,36.5671,36.4124,36.482,118091.0
2016-11-04 15:00:00,47.19,47.19,47.02,47.04,156861.0,36.482,36.482,36.3506,36.3661,156861.0
2016-11-04 15:30:00,47.04,47.06,46.89,46.93,413332.0,36.3661,36.3815,36.2501,36.281,413332.0
2016-11-07 09:30:00,47.46,47.59,47.31,47.37,168147.0,36.6907,36.7913,36.5748,36.6212,168147.0
2016-11-07 10:00:00,47.38,47.51,47.28,47.33,144907.0,36.6289,36.7294,36.5516,36.5902,144907.0
2016-11-07 10:30:00,47.37,47.55,47.36,47.5,217750.0,36.6212,36.7603,36.6134,36.7217,217750.0
2016-11-07 11:00:00,47.5,47.52,47.34,47.42,140286.0,36.7217,36.7371,36.598,36.6598,140286.0
2016-11-07 11:30:00,47.42,47.5,47.37,47.4,163922.0,36.6598,36.7217,36.6212,36.6444,163922.0
2016-11-07 12:00:00,47.4,47.55,47.38,47.39,182767.0,36.6444,36.7603,36.6289,36.6366,182767.0
2016-11-07 12:30:00,47.39,47.41,47.21,47.24,125757.0,36.6366,36.6521,36.4975,36.5207,125757.0
2016-11-07 13:00:00,47.24,47.33,47.22,47.28,119159.0,36.5207,36.5902,36.5052,36.5516,119159.0
2016-11-07 13:30:00,47.28,47.3,47.2,47.24,110963.0,36.5516,36.5671,36.4897,36.5207,110963.0
2016-11-07 14:00:00,47.25,47.27,47.2,47.21,187577.0,36.5284,36.5439,36.4897,36.4975,187577.0
2016-11-07 14:30:00,47.21,47.23,47.05,47.06,170774.0,36.4975,36.5129,36.3738,36.3815,170774.0
2016-11-07 15:00:00,47.08,47.1,47.0,47.04,238562.0,36.397,36.4124,36.3351,36.3661,238562.0
2016-11-07 15:30:00,47.04,47.05,46.93,47.04,856182.0,36.3661,36.3738,36.281,36.3661,856182.0
2016-11-08 09:30:00,46.95,47.18,46.93,47.18,295392.0,36.2965,36.4743,36.281,36.4743,295392.0
2016-11-08 10:00:00,47.17,47.27,47.14,47.2,180682.0,36.4666,36.5439,36.4434,36.4897,180682.0
2016-11-08 10:30:00,47.2,47.34,47.19,47.29,176844.0,36.4897,36.598,36.482,36.5593,176844.0
2016-11-08 11:00:00,47.29,47.55,47.25,47.52,199977.0,36.5593,36.7603,36.5284,36.7371,199977.0
2016-11-08 11:30:00,47.51,47.61,47.5,47.6,184978.0,36.7294,36.8067,36.7217,36.799,184978.0
2016-11-08 12:00:00,47.6,47.64,47.54,47.59,188894.0,36.799,36.8299,36.7526,36.7913,188894.0
2016-11-08 12:30:00,47.58,47.72,47.57,47.72,121379.0,36.7835,36.8918,36.7758,36.8918,121379.0
2016-11-08 13:00:00,47.71,47.74,47.64,47.71,103429.0,36.884,36.9072,36.8299,36.884,103429.0
2016-11-08 13:30:00,47.71,47.74,47.68,47.7,103151.0,36.884,36.9072,36.8608,36.8763,103151.0
2016-11-08 14:00:00,47.7,47.72,47.53,47.55,120667.0,36.8763,36.8918,36.7449,36.7603,120667.0
2016-11-08 14:30:00,47.55,47.57,47.39,47.57,165838.0,36.7603,36.7758,36.6366,36.7758,165838.0
2016-11-08 15:00:00,47.56,47.88,47.56,47.73,402060.0,36.7681,37.0154,36.7681,36.8995,402060.0
2016-11-08 15:30:00,47.73,47.84,47.64,47.7,414527.0,36.8995,36.9845,36.8299,36.8763,414527.0
2016-11-09 09:30:00,46.84,46.92,45.55,45.82,688252.0,36.2114,36.2733,35.2142,35.4229,688252.0
2016-11-09 10:00:00,45.82,45.85,45.07,45.42,484563.0,35.4229,35.4461,34.8431,35.1137,484563.0
2016-11-09 10:30:00,45.41,45.48,45.1,45.18,234596.0,35.1059,35.16,34.8663,34.9281,234596.0
2016-11-09 11:00:00,45.19,45.75,45.19,45.75,255591.0,34.9358,35.3688,34.9358,35.3688,255591.0
2016-11-09 11:30:00,45.76,46.25,45.76,46.14,206785.0,35.3765,35.7553,35.3765,35.6703,206785.0
2016-11-09 12:00:00,46.14,46.23,45.94,46.1,137454.0,35.6703,35.7399,35.5157,35.6393,137454.0
2016-11-09 12:30:00,46.11,46.28,46.06,46.17,141059.0,35.6471,35.7785,35.6084,35.6935,141059.0
2016-11-09 13:00:00,46.18,46.25,46.03,46.07,147666.0,35.7012,35.7553,35.5852,35.6162,147666.0
2016-11-09 13:30:00,46.07,46.2,46.04,46.08,144417.0,35.6162,35.7167,35.593,35.6239,144417.0
2016-11-09 14:00:00,46.08,46.29,46.05,46.27,143006.0,35.6239,35.7862,35.6007,35.7708,143006.0
2016-11-09 14:30:00,46.28,46.43,46.24,46.28,171234.0,35.7785,35.8945,35.7476,35.7785,171234.0
2016-11-09 15:00:00,46.28,46.44,46.23,46.38,267683.0,35.7785,35.9022,35.7399,35.8558,267683.0
2016-11-09 15:30:00,46.38,46.38,46.15,46.26,912555.0,35.8558,35.8558,35.678,35.763,912555.0
2016-11-10 09:30:00,46.42,46.58,46.03,46.11,334935.0,35.8867,36.0104,35.5852,35.6471,334935.0
2016-11-10 10:00:00,46.11,46.18,45.34,45.47,385521.0,35.6471,35.7012,35.0518,35.1523,385521.0
2016-11-10 10:30:00,45.46,46.05,45.46,45.89,282129.0,35.1446,35.6007,35.1446,35.477,282129.0
2016-11-10 11:00:00,45.86,46.07,45.72,45.95,163454.0,35.4538,35.6162,35.3456,35.5234,163454.0
2016-11-10 11:30:00,45.97,46.09,45.75,45.77,202347.0,35.5388,35.6316,35.3688,35.3842,202347.0
2016-11-10 12:00:00,45.76,45.86,45.7,45.76,154386.0,35.3765,35.4538,35.3301,35.3765,154386.0
2016-11-10 12:30:00,45.76,45.8,45.64,45.7,163806.0,35.3765,35.4074,35.2837,35.3301,163806.0
2016-11-10 13:00:00,45.71,45.77,45.58,45.67,144813.0,35.3378,35.3842,35.2373,35.3069,144813.0
2016-11-10 13:30:00,45.68,45.72,45.49,45.5,193043.0,35.3147,35.3456,35.1678,35.1755,193043.0
2016-11-10 14:00:00,45.52,45.53,45.34,45.39,152703.0,35.191,35.1987,35.0518,35.0905,152703.0
2016-11-10 14:30:00,45.39,45.47,45.31,45.38,121839.0,35.0905,35.1523,35.0286,35.0827,121839.0
2016-11-10 15:00:00,45.39,45.43,45.11,45.14,210484.0,35.0905,35.1214,34.874,34.8972,210484.0
2016-11-10 15:30:00,45.14,45.26,45.04,45.19,808570.0,34.8972,34.99,34.8199,34.9358,808570.0
2016-11-11 09:30:00,43.18,43.79,42.96,43.06,1343490.0,33.3819,33.8535,33.2119,33.2892,1343490.0
2016-11-11 10:00:00,43.07,43.17,42.32,42.34,482670.0,33.2969,33.3742,32.7171,32.7325,482670.0
2016-11-11 10:30:00,42.34,42.4,42.07,42.3,563463.0,32.7325,32.7789,32.5238,32.7016,563463.0
2016-11-11 11:00:00,42.29,42.3,41.86,42.01,341003.0,32.6939,32.7016,32.3615,32.4774,341003.0
2016-11-11 11:30:00,42.0,42.05,41.7,42.01,435607.0,32.4697,32.5083,32.2378,32.4774,435607.0
2016-11-11 12:00:00,42.01,42.43,42.0,42.4,352644.0,32.4774,32.8021,32.4697,32.7789,352644.0
2016-11-11 12:30:00,42.41,42.47,42.29,42.4,321272.0,32.7867,32.833,32.6939,32.7789,321272.0
2016-11-11 13:00:00,42.39,42.48,42.18,42.22,226122.0,32.7712,32.8408,32.6088,32.6398,226122.0
2016-11-11 13:30:00,42.22,42.26,41.78,41.78,205970.0,32.6398,32.6707,32.2996,32.2996,205970.0
2016-11-11 14:00:00,41.77,41.87,41.73,41.76,275725.0,32.2919,32.3692,32.261,32.2841,275725.0
2016-11-11 14:30:00,41.76,41.85,41.75,41.76,334541.0,32.2841,32.3537,32.2764,32.2841,334541.0
2016-11-11 15:00:00,41.76,41.77,41.6,41.73,419744.0,32.2841,32.2919,32.1605,32.261,419744.0
2016-11-11 15:30:00,41.73,41.78,41.63,41.73,873639.0,32.261,32.2996,32.1836,32.261,873639.0
2016-11-14 09:30:00,41.58,41.89,41.44,41.54,490745.0,32.3699,32.6112,32.2609,32.3387,490745.0
2016-11-14 10:00:00,41.54,41.81,41.48,41.8,312979.0,32.3387,32.5489,32.292,32.5412,312979.0
2016-11-14 10:30:00,41.79,42.06,41.79,42.0,509872.0,32.5334,32.7436,32.5334,32.6969,509872.0
2016-11-14 11:00:00,42.0,42.06,41.77,41.89,339043.0,32.6969,32.7436,32.5178,32.6112,339043.0
2016-11-14 11:30:00,41.88,42.22,41.87,42.19,231797.0,32.6034,32.8681,32.5957,32.8448,231797.0
2016-11-14 12:00:00,42.2,42.29,42.07,42.09,239979.0,32.8526,32.9226,32.7514,32.7669,239979.0
2016-11-14 12:30:00,42.1,42.28,42.09,42.26,251036.0,32.7747,32.9148,32.7669,32.8993,251036.0
2016-11-14 13:00:00,42.26,42.53,42.26,42.52,245395.0,32.8993,33.1095,32.8993,33.1017,245395.0
2016-11-14 13:30:00,42.52,42.69,42.52,42.66,228291.0,33.1017,33.234,33.1017,33.2107,228291.0
2016-11-14 14:00:00,42.66,42.97,42.66,42.9,288943.0,33.2107,33.452,33.2107,33.3975,288943.0
2016-11-14 14:30:00,42.89,42.97,42.81,42.96,260061.0,33.3897,33.452,33.3274,33.4442,260061.0
2016-11-14 15:00:00,42.95,42.96,42.81,42.92,315050.0,33.4364,33.4442,33.3274,33.4131,315050.0
2016-11-14 15:30:00,42.93,42.97,42.75,42.87,700193.0,33.4209,33.452,33.2807,33.3741,700193.0
2016-11-15 09:30:00,42.86,43.45,42.85,43.26,356520.0,33.3664,33.8257,33.3586,33.6778,356520.0
2016-11-15 10:00:00,43.28,43.44,42.87,43.12,370725.0,33.6933,33.8179,33.3741,33.5688,370725.0
2016-11-15 10:30:00,43.11,43.27,42.92,43.22,219243.0,33.561,33.6855,33.4131,33.6466,219243.0
2016-11-15 11:00:00,43.23,43.39,43.21,43.39,202831.0,33.6544,33.779,33.6388,33.779,202831.0
2016-11-15 11:30:00,43.38,43.39,43.22,43.38,168937.0,33.7712,33.779,33.6466,33.7712,168937.0
2016-11-15 12:00:00,43.37,43.4,43.28,43.31,131045.0,33.7634,33.7868,33.6933,33.7167,131045.0
2016-11-15 12:30:00,43.32,43.38,43.26,43.36,137048.0,33.7245,33.7712,33.6778,33.7556,137048.0
2016-11-15 13:00:00,43.35,43.4,43.26,43.29,116043.0,33.7478,33.7868,33.6778,33.7011,116043.0
2016-11-15 13:30:00,43.3,43.35,43.26,43.35,118814.0,33.7089,33.7478,33.6778,33.7478,118814.0
2016-11-15 14:00:00,43.34,43.48,43.34,43.44,125854.0,33.74,33.849,33.74,33.8179,125854.0
2016-11-15 14:30:00,43.45,43.52,43.44,43.47,118287.0,33.8257,33.8802,33.8179,33.8412,118287.0
2016-11-15 15:00:00,43.47,43.5,43.27,43.31,171539.0,33.8412,33.8646,33.6855,33.7167,171539.0
2016-11-15 15:30:00,43.31,43.51,43.26,43.49,658235.0,33.7167,33.8724,33.6778,33.8568,658235.0
2016-11-16 09:30:00,43.68,43.68,42.76,42.89,231684.0,34.0047,34.0047,33.2885,33.3897,231684.0
2016-11-16 10:00:00,42.89,43.1,42.88,43.0,203519.0,33.3897,33.5532,33.3819,33.4754,203519.0
2016-11-16 10:30:00,43.0,43.15,42.97,43.09,199214.0,33.4754,33.5921,33.452,33.5454,199214.0
2016-11-16 11:00:00,43.1,43.12,42.93,43.07,270609.0,33.5532,33.5688,33.4209,33.5298,270609.0
2016-11-16 11:30:00,43.07,43.15,42.95,43.01,220168.0,33.5298,33.5921,33.4364,33.4831,220168.0
2016-11-16 12:00:00,43.02,43.08,42.86,43.05,178760.0,33.4909,33.5376,33.3664,33.5143,178760.0
2016-11-16 12:30:00,43.04,43.06,42.95,42.97,134006.0,33.5065,33.5221,33.4364,33.452,134006.0
2016-11-16 13:00:00,42.97,43.0,42.83,42.88,178153.0,33.452,33.4754,33.343,33.3819,178153.0
2016-11-16 13:30:00,42.86,43.01,42.86,42.96,211541.0,33.3664,33.4831,33.3664,33.4442,211541.0
2016-11-16 14:00:00,42.96,43.22,42.95,43.18,228153.0,33.4442,33.6466,33.4364,33.6155,228153.0
2016-11-16 14:30:00,43.17,43.19,43.08,43.16,205905.0,33.6077,33.6233,33.5376,33.5999,205905.0
2016-11-16 15:00:00,43.15,43.39,43.15,43.34,247589.0,33.5921,33.779,33.5921,33.74,247589.0
2016-11-16 15:30:00,43.34,43.34,43.19,43.25,448257.0,33.74,33.74,33.6233,33.67,448257.0
2016-11-17 09:30:00,43.28,43.36,42.76,42.86,311870.0,33.6933,33.7556,33.2885,33.3664,311870.0
2016-11-17 10:00:00,42.86,43.04,42.79,42.82,275287.0,33.3664,33.5065,33.3119,33.3352,275287.0
2016-11-17 10:30:00,42.83,42.86,42.76,42.82,277516.0,33.343,33.3664,33.2885,33.3352,277516.0
2016-11-17 11:00:00,42.82,43.02,42.81,42.82,137343.0,33.3352,33.4909,33.3274,33.3352,137343.0
2016-11-17 11:30:00,42.82,43.07,42.78,43.07,370528.0,33.3352,33.5298,33.3041,33.5298,370528.0
2016-11-17 12:00:00,43.07,43.12,42.92,42.97,188964.0,33.5298,33.5688,33.4131,33.452,188964.0
2016-11-17 12:30:00,42.97,43.02,42.94,42.96,113714.0,33.452,33.4909,33.4286,33.4442,113714.0
2016-11-17 13:00:00,42.95,43.09,42.92,43.06,148707.0,33.4364,33.5454,33.4131,33.5221,148707.0
2016-11-17 13:30:00,43.07,43.1,42.94,42.94,114459.0,33.5298,33.5532,33.4286,33.4286,114459.0
2016-11-17 14:00:00,42.95,43.01,42.91,42.92,133565.0,33.4364,33.4831,33.4053,33.4131,133565.0
2016-11-17 14:30:00,42.92,42.95,42.85,42.93,127642.0,33.4131,33.4364,33.3586,33.4209,127642.0
2016-11-17 15:00:00,42.92,42.98,42.87,42.88,192106.0,33.4131,33.4598,33.3741,33.3819,192106.0
2016-11-17 15:30:00,42.88,43.01,42.82,42.99,577255.0,33.3819,33.4831,33.3352,33.4676,577255.0
2016-11-18 09:30:00,42.92,43.27,42.92,43.13,375691.0,33.4131,33.6855,33.4131,33.5766,375691.0
2016-11-18 10:00:00,43.12,43.39,43.12,43.25,207973.0,33.5688,33.779,33.5688,33.67,207973.0
2016-11-18 10:30:00,43.25,43.42,43.16,43.34,200746.0,33.67,33.8023,33.5999,33.74,200746.0
2016-11-18 11:00:00,43.34,43.54,43.24,43.51,230163.0,33.74,33.8957,33.6622,33.8724,230163.0
2016-11-18 11:30:00,43.51,43.61,43.5,43.55,155915.0,33.8724,33.9502,33.8646,33.9035,155915.0
2016-11-18 12:00:00,43.56,43.57,43.36,43.4,93023.0,33.9113,33.9191,33.7556,33.7868,93023.0
2016-11-18 12:30:00,43.4,43.43,43.33,43.36,108921.0,33.7868,33.8101,33.7323,33.7556,108921.0
2016-11-18 13:00:00,43.37,43.37,43.26,43.27,122774.0,33.7634,33.7634,33.6778,33.6855,122774.0
2016-11-18 13:30:00,43.27,43.44,43.24,43.43,130913.0,33.6855,33.8179,33.6622,33.8101,130913.0
2016-11-18 14:00:00,43.44,43.51,43.41,43.47,177220.0,33.8179,33.8724,33.7945,33.8412,177220.0
2016-11-18 14:30:00,43.47,43.55,43.43,43.45,147651.0,33.8412,33.9035,33.8101,33.8257,147651.0
2016-11-18 15:00:00,43.45,43.58,43.43,43.57,162286.0,33.8257,33.9269,33.8101,33.9191,162286.0
2016-11-18 15:30:00,43.57,43.57,43.42,43.49,611222.0,33.9191,33.9191,33.8023,33.8568,611222.0
2016-11-21 09:30:00,43.38,43.84,43.38,43.53,208776.0,33.7712,34.1293,33.7712,33.888,208776.0
2016-11-21 10:00:00,43.54,43.62,43.46,43.51,127122.0,33.8957,33.958,33.8335,33.8724,127122.0
2016-11-21 10:30:00,43.5,43.69,43.5,43.68,145042.0,33.8646,34.0125,33.8646,34.0047,145042.0
2016-11-21 11:00:00,43.68,43.86,43.63,43.76,283962.0,34.0047,34.1449,33.9658,34.067,283962.0
2016-11-21 11:30:00,43.76,43.86,43.7,43.8,182298.0,34.067,34.1449,34.0203,34.0982,182298.0
2016-11-21 12:00:00,43.79,43.91,43.79,43.9,128372.0,34.0904,34.1838,34.0904,34.176,128372.0
2016-11-21 12:30:00,43.89,43.96,43.84,43.96,81535.0,34.1682,34.2227,34.1293,34.2227,81535.0
2016-11-21 13:00:00,43.96,43.97,43.8,43.8,95193.0,34.2227,34.2305,34.0982,34.0982,95193.0
2016-11-21 13:30:00,43.8,43.81,43.65,43.65,120510.0,34.0982,34.1059,33.9814,33.9814,120510.0
2016-11-21 14:00:00,43.65,43.67,43.54,43.56,135722.0,33.9814,33.9969,33.8957,33.9113,135722.0
2016-11-21 14:30:00,43.57,43.76,43.56,43.69,147692.0,33.9191,34.067,33.9113,34.0125,147692.0
2016-11-21 15:00:00,43.69,43.74,43.59,43.6,155761.0,34.0125,34.0514,33.9347,33.9425,155761.0
2016-11-21 15:30:00,43.61,43.66,43.57,43.65,324228.0,33.9502,33.9892,33.9191,33.9814,324228.0
2016-11-22 09:30:00,43.86,43.92,43.31,43.31,170906.0,34.1449,34.1916,33.7167,33.7167,170906.0
2016-11-22 10:00:00,43.34,43.64,43.32,43.52,158082.0,33.74,33.9736,33.7245,33.8802,158082.0
2016-11-22 10:30:00,43.54,43.61,43.46,43.5,141985.0,33.8957,33.9502,33.8335,33.8646,141985.0
2016-11-22 11:00:00,43.5,43.59,43.44,43.44,112991.0,33.8646,33.9347,33.8179,33.8179,112991.0
2016-11-22 11:30:00,43.45,43.53,43.37,43.43,111207.0,33.8257,33.888,33.7634,33.8101,111207.0
2016-11-22 12:00:00,43.43,43.53,43.36,43.4,152981.0,33.8101,33.888,33.7556,33.7868,152981.0
2016-11-22 12:30:00,43.41,43.41,43.2,43.34,148125.0,33.7945,33.7945,33.6311,33.74,148125.0
2016-11-22 13:00:00,43.36,43.47,43.36,43.41,118686.0,33.7556,33.8412,33.7556,33.7945,118686.0
2016-11-22 13:30:00,43.4,43.52,43.4,43.44,153609.0,33.7868,33.8802,33.7868,33.8179,153609.0
2016-11-22 14:00:00,43.44,43.5,43.4,43.49,113597.0,33.8179,33.8646,33.7868,33.8568,113597.0
2016-11-22 14:30:00,43.49,43.54,43.39,43.4,120958.0,33.8568,33.8957,33.779,33.7868,120958.0
2016-11-22 15:00:00,43.4,43.52,43.4,43.52,120661.0,33.7868,33.8802,33.7868,33.8802,120661.0
2016-11-22 15:30:00,43.52,43.59,43.5,43.5,344353.0,33.8802,33.9347,33.8646,33.8646,344353.0
2016-11-23 09:30:00,43.57,43.64,43.37,43.39,366764.0,33.9191,33.9736,33.7634,33.779,366764.0
2016-11-23 10:00:00,43.41,43.51,43.19,43.27,265200.0,33.7945,33.8724,33.6233,33.6855,265200.0
2016-11-23 10:30:00,43.27,43.49,43.27,43.33,271038.0,33.6855,33.8568,33.6855,33.7323,271038.0
2016-11-23 11:00:00,43.33,43.34,43.2,43.25,174958.0,33.7323,33.74,33.6311,33.67,174958.0
2016-11-23 11:30:00,43.25,43.45,43.2,43.41,204151.0,33.67,33.8257,33.6311,33.7945,204151.0
2016-11-23 12:00:00,43.42,43.42,43.27,43.36,177366.0,33.8023,33.8023,33.6855,33.7556,177366.0
2016-11-23 12:30:00,43.37,43.37,43.14,43.21,244003.0,33.7634,33.7634,33.5843,33.6388,244003.0
2016-11-23 13:00:00,43.21,43.22,42.92,42.99,226991.0,33.6388,33.6466,33.4131,33.4676,226991.0
2016-11-23 13:30:00,43.0,43.05,42.92,43.03,277316.0,33.4754,33.5143,33.4131,33.4987,277316.0
2016-11-23 14:00:00,43.04,43.08,42.96,43.07,224946.0,33.5065,33.5376,33.4442,33.5298,224946.0
2016-11-23 14:30:00,43.07,43.32,43.02,43.31,265897.0,33.5298,33.7245,33.4909,33.7167,265897.0
2016-11-23 15:00:00,43.3,43.33,43.25,43.28,252869.0,33.7089,33.7323,33.67,33.6933,252869.0
2016-11-23 15:30:00,43.27,43.3,43.22,43.25,521447.0,33.6855,33.7089,33.6466,33.67,521447.0
2016-11-25 09:30:00,43.47,43.49,43.24,43.44,171226.0,33.8412,33.8568,33.6622,33.8179,171226.0
2016-11-25 10:00:00,43.43,43.52,43.38,43.47,211542.0,33.8101,33.8802,33.7712,33.8412,211542.0
2016-11-25 10:30:00,43.47,43.57,43.42,43.43,158362.0,33.8412,33.9191,33.8023,33.8101,158362.0
2016-11-25 11:00:00,43.43,43.49,43.36,43.43,122421.0,33.8101,33.8568,33.7556,33.8101,122421.0
2016-11-25 11:30:00,43.43,43.53,43.42,43.51,118126.0,33.8101,33.888,33.8023,33.8724,118126.0
2016-11-25 12:00:00,43.51,43.56,43.46,43.46,144421.0,33.8724,33.9113,33.8335,33.8335,144421.0
2016-11-25 12:30:00,43.46,43.54,43.37,43.52,323645.0,33.8335,33.8957,33.7634,33.8802,323645.0
2016-11-28 09:30:00,43.51,43.69,43.37,43.5,151914.0,33.8724,34.0125,33.7634,33.8646,151914.0
2016-11-28 10:00:00,43.5,43.5,43.14,43.15,153724.0,33.8646,33.8646,33.5843,33.5921,153724.0
2016-11-28 10:30:00,43.16,43.17,43.01,43.11,166580.0,33.5999,33.6077,33.4831,33.561,166580.0
2016-11-28 11:00:00,43.12,43.18,43.06,43.18,124134.0,33.5688,33.6155,33.5221,33.6155,124134.0
2016-11-28 11:30:00,43.19,43.28,43.14,43.22,131301.0,33.6233,33.6933,33.5843,33.6466,131301.0
2016-11-28 12:00:00,43.23,43.27,43.13,43.2,103271.0,33.6544,33.6855,33.5766,33.6311,103271.0
2016-11-28 12:30:00,43.19,43.22,43.14,43.15,85601.0,33.6233,33.6466,33.5843,33.5921,85601.0
2016-11-28 13:00:00,43.15,43.21,43.03,43.06,114696.0,33.5921,33.6388,33.4987,33.5221,114696.0
2016-11-28 13:30:00,43.05,43.08,42.99,43.08,137771.0,33.5143,33.5376,33.4676,33.5376,137771.0
2016-11-28 14:00:00,43.08,43.28,43.07,43.22,106836.0,33.5376,33.6933,33.5298,33.6466,106836.0
2016-11-28 14:30:00,43.22,43.25,43.14,43.15,124694.0,33.6466,33.67,33.5843,33.5921,124694.0
2016-11-28 15:00:00,43.15,43.17,42.99,43.0,223453.0,33.5921,33.6077,33.4676,33.4754,223453.0
2016-11-28 15:30:00,43.01,43.12,42.99,43.1,521014.0,33.4831,33.5688,33.4676,33.5532,521014.0
2016-11-29 09:30:00,43.17,43.25,42.65,42.75,186215.0,33.6077,33.67,33.2029,33.2807,186215.0
2016-11-29 10:00:00,42.74,42.97,42.7,42.82,171042.0,33.2729,33.452,33.2418,33.3352,171042.0
2016-11-29 10:30:00,42.83,42.93,42.65,42.71,189096.0,33.343,33.4209,33.2029,33.2496,189096.0
2016-11-29 11:00:00,42.72,42.79,42.61,42.79,127165.0,33.2574,33.3119,33.1717,33.3119,127165.0
2016-11-29 11:30:00,42.78,42.8,42.65,42.7,98443.0,33.3041,33.3197,33.2029,33.2418,98443.0
2016-11-29 12:00:00,42.7,42.82,42.62,42.66,151544.0,33.2418,33.3352,33.1795,33.2107,151544.0
2016-11-29 12:30:00,42.66,42.82,42.63,42.81,150944.0,33.2107,33.3352,33.1873,33.3274,150944.0
2016-11-29 13:00:00,42.8,42.89,42.75,42.75,120745.0,33.3197,33.3897,33.2807,33.2807,120745.0
2016-11-29 13:30:00,42.75,42.79,42.67,42.72,110769.0,33.2807,33.3119,33.2184,33.2574,110769.0
2016-11-29 14:00:00,42.72,42.83,42.69,42.82,132517.0,33.2574,33.343,33.234,33.3352,132517.0
2016-11-29 14:30:00,42.82,42.91,42.81,42.88,156187.0,33.3352,33.4053,33.3274,33.3819,156187.0
2016-11-29 15:00:00,42.88,42.89,42.74,42.8,138921.0,33.3819,33.3897,33.2729,33.3197,138921.0
2016-11-29 15:30:00,42.8,42.82,42.68,42.77,539064.0,33.3197,33.3352,33.2262,33.2963,539064.0
2016-11-30 09:30:00,42.86,43.31,42.85,43.21,245400.0,33.3664,33.7167,33.3586,33.6388,245400.0
2016-11-30 10:00:00,43.2,43.25,42.98,43.04,158134.0,33.6311,33.67,33.4598,33.5065,158134.0
2016-11-30 10:30:00,43.03,43.18,42.99,43.16,94991.0,33.4987,33.6155,33.4676,33.5999,94991.0
2016-11-30 11:00:00,43.16,43.31,43.06,43.23,183385.0,33.5999,33.7167,33.5221,33.6544,183385.0
2016-11-30 11:30:00,43.23,43.45,43.21,43.33,115129.0,33.6544,33.8257,33.6388,33.7323,115129.0
2016-11-30 12:00:00,43.33,43.33,43.24,43.28,83537.0,33.7323,33.7323,33.6622,33.6933,83537.0
2016-11-30 12:30:00,43.28,43.38,43.27,43.29,70577.0,33.6933,33.7712,33.6855,33.7011,70577.0
2016-11-30 13:00:00,43.27,43.29,43.19,43.2,68191.0,33.6855,33.7011,33.6233,33.6311,68191.0
2016-11-30 13:30:00,43.19,43.29,43.19,43.27,74847.0,33.6233,33.7011,33.6233,33.6855,74847.0
2016-11-30 14:00:00,43.27,43.28,43.05,43.07,134521.0,33.6855,33.6933,33.5143,33.5298,134521.0
2016-11-30 14:30:00,43.07,43.19,43.03,43.18,137170.0,33.5298,33.6233,33.4987,33.6155,137170.0
2016-11-30 15:00:00,43.18,43.47,43.17,43.38,279315.0,33.6155,33.8412,33.6077,33.7712,279315.0
2016-11-30 15:30:00,43.37,43.39,43.23,43.24,596501.0,33.7634,33.779,33.6544,33.6622,596501.0
2016-12-01 09:30:00,43.15,43.52,43.15,43.46,230984.0,33.5921,33.8802,33.5921,33.8335,230984.0
2016-12-01 10:00:00,43.45,44.02,43.42,43.92,252508.0,33.8257,34.2694,33.8023,34.1916,252508.0
2016-12-01 10:30:00,43.93,43.98,43.74,43.94,241330.0,34.1994,34.2383,34.0514,34.2071,241330.0
2016-12-01 11:00:00,43.93,43.98,43.68,43.72,211587.0,34.1994,34.2383,34.0047,34.0359,211587.0
2016-12-01 11:30:00,43.72,43.86,43.68,43.83,171238.0,34.0359,34.1449,34.0047,34.1215,171238.0
2016-12-01 12:00:00,43.84,43.95,43.82,43.95,170021.0,34.1293,34.2149,34.1137,34.2149,170021.0
2016-12-01 12:30:00,43.95,44.03,43.94,44.0,139835.0,34.2149,34.2772,34.2071,34.2538,139835.0
2016-12-01 13:00:00,44.0,44.07,44.0,44.04,122038.0,34.2538,34.3083,34.2538,34.285,122038.0
2016-12-01 13:30:00,44.05,44.09,44.01,44.05,179687.0,34.2928,34.3239,34.2616,34.2928,179687.0
2016-12-01 14:00:00,44.06,44.4,44.06,44.3,233937.0,34.3006,34.5652,34.3006,34.4874,233937.0
2016-12-01 14:30:00,44.31,44.32,44.23,44.29,195239.0,34.4952,34.503,34.4329,34.4796,195239.0
2016-12-01 15:00:00,44.28,44.33,44.25,44.3,359424.0,34.4718,34.5108,34.4485,34.4874,359424.0
2016-12-01 15:30:00,44.29,44.35,44.25,44.32,748438.0,34.4796,34.5263,34.4485,34.503,748438.0
2016-12-02 09:30:00,44.42,44.75,44.35,44.66,274006.0,34.5808,34.8377,34.5263,34.7677,274006.0
2016-12-02 10:00:00,44.66,44.68,44.43,44.55,202738.0,34.7677,34.7832,34.5886,34.682,202738.0
2016-12-02 10:30:00,44.56,44.58,44.4,44.43,194826.0,34.6898,34.7054,34.5652,34.5886,194826.0
2016-12-02 11:00:00,44.44,44.47,44.28,44.31,190692.0,34.5964,34.6197,34.4718,34.4952,190692.0
2016-12-02 11:30:00,44.31,44.35,44.25,44.26,120252.0,34.4952,34.5263,34.4485,34.4563,120252.0
2016-12-02 12:00:00,44.26,44.29,44.17,44.17,108664.0,34.4563,34.4796,34.3862,34.3862,108664.0
2016-12-02 12:30:00,44.17,44.36,44.17,44.34,132339.0,34.3862,34.5341,34.3862,34.5185,132339.0
2016-12-02 13:00:00,44.33,44.33,44.13,44.13,141030.0,34.5108,34.5108,34.3551,34.3551,141030.0
2016-12-02 13:30:00,44.13,44.21,44.1,44.12,98639.0,34.3551,34.4173,34.3317,34.3473,98639.0
2016-12-02 14:00:00,44.13,44.13,44.02,44.12,209105.0,34.3551,34.3551,34.2694,34.3473,209105.0
2016-12-02 14:30:00,44.12,44.12,43.99,43.99,177397.0,34.3473,34.3473,34.2461,34.2461,177397.0
2016-12-02 15:00:00,44.0,44.08,43.92,44.06,190329.0,34.2538,34.3161,34.1916,34.3006,190329.0
2016-12-02 15:30:00,44.06,44.13,43.95,44.0,693013.0,34.3006,34.3551,34.2149,34.2538,693013.0
2016-12-05 09:30:00,44.13,44.35,44.09,44.27,151863.0,34.3551,34.5263,34.3239,34.464,151863.0
2016-12-05 10:00:00,44.29,44.35,44.11,44.12,144409.0,34.4796,34.5263,34.3395,34.3473,144409.0
2016-12-05 10:30:00,44.12,44.15,43.86,43.92,174378.0,34.3473,34.3706,34.1449,34.1916,174378.0
2016-12-05 11:00:00,43.93,43.98,43.82,43.83,113150.0,34.1994,34.2383,34.1137,34.1215,113150.0
2016-12-05 11:30:00,43.83,43.95,43.76,43.94,97928.0,34.1215,34.2149,34.067,34.2071,97928.0
2016-12-05 12:00:00,43.93,44.0,43.91,43.94,65365.0,34.1994,34.2538,34.1838,34.2071,65365.0
2016-12-05 12:30:00,43.94,43.95,43.77,43.78,124367.0,34.2071,34.2149,34.0748,34.0826,124367.0
2016-12-05 13:00:00,43.78,43.84,43.74,43.76,145151.0,34.0826,34.1293,34.0514,34.067,145151.0
2016-12-05 13:30:00,43.76,43.77,43.59,43.61,130838.0,34.067,34.0748,33.9347,33.9502,130838.0
2016-12-05 14:00:00,43.61,43.63,43.51,43.54,189758.0,33.9502,33.9658,33.8724,33.8957,189758.0
2016-12-05 14:30:00,43.54,43.69,43.5,43.64,176144.0,33.8957,34.0125,33.8646,33.9736,176144.0
2016-12-05 15:00:00,43.65,43.97,43.64,43.96,214426.0,33.9814,34.2305,33.9736,34.2227,214426.0
2016-12-05 15:30:00,43.95,43.97,43.83,43.93,629784.0,34.2149,34.2305,34.1215,34.1994,629784.0
2016-12-06 09:30:00,44.0,44.66,43.99,44.54,194320.0,34.2538,34.7677,34.2461,34.6742,194320.0
2016-12-06 10:00:00,44.54,44.79,44.51,44.77,165976.0,34.6742,34.8689,34.6509,34.8533,165976.0
2016-12-06 10:30:00,44.77,45.0,44.73,45.0,194946.0,34.8533,35.0323,34.8222,35.0323,194946.0
2016-12-06 11:00:00,44.99,45.0,44.82,44.82,214818.0,35.0246,35.0323,34.8922,34.8922,214818.0
2016-12-06 11:30:00,44.82,44.82,44.45,44.47,144238.0,34.8922,34.8922,34.6042,34.6197,144238.0
2016-12-06 12:00:00,44.47,44.55,44.39,44.55,115053.0,34.6197,34.682,34.5575,34.682,115053.0
2016-12-06 12:30:00,44.55,44.55,44.41,44.53,118516.0,34.682,34.682,34.573,34.6665,118516.0
2016-12-06 13:00:00,44.54,44.55,44.31,44.39,270071.0,34.6742,34.682,34.4952,34.5575,270071.0
2016-12-06 13:30:00,44.41,44.52,44.39,44.4,105005.0,34.573,34.6587,34.5575,34.5652,105005.0
2016-12-06 14:00:00,44.41,44.86,44.39,44.61,208268.0,34.573,34.9234,34.5575,34.7287,208268.0
2016-12-06 14:30:00,44.62,44.66,44.51,44.52,127903.0,34.7365,34.7677,34.6509,34.6587,127903.0
2016-12-06 15:00:00,44.52,44.54,44.42,44.44,169017.0,34.6587,34.6742,34.5808,34.5964,169017.0
2016-12-06 15:30:00,44.44,44.69,44.41,44.67,608221.0,34.5964,34.791,34.573,34.7754,608221.0
2016-12-07 09:30:00,44.66,44.96,44.54,44.61,218818.0,34.7677,35.0012,34.6742,34.7287,218818.0
2016-12-07 10:00:00,44.61,44.9,44.61,44.89,194348.0,34.7287,34.9545,34.7287,34.9467,194348.0
2016-12-07 10:30:00,44.89,45.1,44.74,44.9,194162.0,34.9467,35.1102,34.8299,34.9545,194162.0
2016-12-07 11:00:00,44.9,45.06,44.82,44.82,115027.0,34.9545,35.0791,34.8922,34.8922,115027.0
2016-12-07 11:30:00,44.83,44.94,44.78,44.79,136278.0,34.9,34.9856,34.8611,34.8689,136278.0
2016-12-07 12:00:00,44.8,44.81,44.6,44.69,171714.0,34.8766,34.8844,34.7209,34.791,171714.0
2016-12-07 12:30:00,44.68,44.83,44.64,44.7,187614.0,34.7832,34.9,34.7521,34.7988,187614.0
2016-12-07 13:00:00,44.71,44.94,44.68,44.91,162160.0,34.8066,34.9856,34.7832,34.9623,162160.0
2016-12-07 13:30:00,44.9,45.02,44.82,45.02,142817.0,34.9545,35.0479,34.8922,35.0479,142817.0
2016-12-07 14:00:00,45.02,45.12,44.95,44.96,136309.0,35.0479,35.1258,34.9934,35.0012,136309.0
2016-12-07 14:30:00,44.96,44.97,44.81,44.85,160650.0,35.0012,35.009,34.8844,34.9156,160650.0
2016-12-07 15:00:00,44.85,45.03,44.82,45.01,237649.0,34.9156,35.0557,34.8922,35.0401,237649.0
2016-12-07 15:30:00,45.01,45.26,44.99,45.2,1118112.0,35.0401,35.2348,35.0246,35.188,1118112.0
2016-12-08 09:30:00,45.04,45.51,44.98,45.39,489493.0,35.0635,35.4294,35.0168,35.336,489493.0
2016-12-08 10:00:00,45.38,45.59,45.34,45.53,173753.0,35.3282,35.4917,35.297,35.4449,173753.0
2016-12-08 10:30:00,45.52,45.74,45.46,45.59,162776.0,35.4372,35.6084,35.3905,35.4917,162776.0
2016-12-08 11:00:00,45.57,45.7,45.56,45.64,93006.0,35.4761,35.5773,35.4683,35.5306,93006.0
2016-12-08 11:30:00,45.64,45.68,45.61,45.63,131089.0,35.5306,35.5617,35.5072,35.5228,131089.0
2016-12-08 12:00:00,45.64,45.7,45.59,45.63,89901.0,35.5306,35.5773,35.4917,35.5228,89901.0
2016-12-08 12:30:00,45.63,45.71,45.62,45.64,67865.0,35.5228,35.5851,35.515,35.5306,67865.0
2016-12-08 13:00:00,45.65,45.75,45.61,45.74,133213.0,35.5384,35.6162,35.5072,35.6084,133213.0
2016-12-08 13:30:00,45.74,45.86,45.73,45.85,166738.0,35.6084,35.7019,35.6006,35.6941,166738.0
2016-12-08 14:00:00,45.85,45.93,45.78,45.82,171900.0,35.6941,35.7563,35.6396,35.6707,171900.0
2016-12-08 14:30:00,45.83,46.0,45.81,45.98,151742.0,35.6785,35.8108,35.6629,35.7953,151742.0
2016-12-08 15:00:00,45.98,46.05,45.92,46.01,230302.0,35.7953,35.8498,35.7486,35.8186,230302.0
2016-12-08 15:30:00,46.01,46.04,45.87,45.97,593980.0,35.8186,35.842,35.7096,35.7875,593980.0
2016-12-09 09:30:00,45.93,45.93,45.53,45.67,171757.0,35.7563,35.7563,35.4449,35.5539,171757.0
2016-12-09 10:00:00,45.68,46.05,45.66,46.02,117274.0,35.5617,35.8498,35.5462,35.8264,117274.0
2016-12-09 10:30:00,46.02,46.15,45.95,46.06,134949.0,35.8264,35.9276,35.7719,35.8576,134949.0
2016-12-09 11:00:00,46.05,46.36,46.03,46.31,218492.0,35.8498,36.0911,35.8342,36.0522,218492.0
2016-12-09 11:30:00,46.31,46.37,46.29,46.3,204266.0,36.0522,36.0989,36.0366,36.0444,204266.0
2016-12-09 12:00:00,46.3,46.37,46.24,46.29,277913.0,36.0444,36.0989,35.9977,36.0366,277913.0
2016-12-09 12:30:00,46.3,46.35,46.24,46.33,198527.0,36.0444,36.0833,35.9977,36.0677,198527.0
2016-12-09 13:00:00,46.33,46.37,46.26,46.31,108479.0,36.0677,36.0989,36.0133,36.0522,108479.0
2016-12-09 13:30:00,46.3,46.4,46.3,46.39,111704.0,36.0444,36.1222,36.0444,36.1145,111704.0
2016-12-09 14:00:00,46.39,46.4,46.29,46.29,127315.0,36.1145,36.1222,36.0366,36.0366,127315.0
2016-12-09 14:30:00,46.3,46.48,46.29,46.47,127603.0,36.0444,36.1845,36.0366,36.1767,127603.0
2016-12-09 15:00:00,46.48,46.56,46.48,46.51,204653.0,36.1845,36.2468,36.1845,36.2079,204653.0
2016-12-09 15:30:00,46.51,46.56,46.49,46.55,504989.0,36.2079,36.2468,36.1923,36.239,504989.0
2016-12-12 09:30:00,46.62,47.06,46.56,46.98,231130.0,36.2935,36.636,36.2468,36.5738,231130.0
2016-12-12 10:00:00,46.98,47.04,46.93,46.98,129326.0,36.5738,36.6205,36.5348,36.5738,129326.0
2016-12-12 10:30:00,46.98,47.1,46.96,47.0,169054.0,36.5738,36.6672,36.5582,36.5893,169054.0
2016-12-12 11:00:00,47.0,47.15,46.98,47.09,133375.0,36.5893,36.7061,36.5738,36.6594,133375.0
2016-12-12 11:30:00,47.09,47.15,47.01,47.03,158788.0,36.6594,36.7061,36.5971,36.6127,158788.0
2016-12-12 12:00:00,47.02,47.09,46.96,47.07,132858.0,36.6049,36.6594,36.5582,36.6438,132858.0
2016-12-12 12:30:00,47.08,47.15,47.03,47.04,88441.0,36.6516,36.7061,36.6127,36.6205,88441.0
2016-12-12 13:00:00,47.04,47.1,47.03,47.05,101916.0,36.6205,36.6672,36.6127,36.6283,101916.0
2016-12-12 13:30:00,47.06,47.1,46.98,47.05,193983.0,36.636,36.6672,36.5738,36.6283,193983.0
2016-12-12 14:00:00,47.06,47.07,46.98,47.02,167359.0,36.636,36.6438,36.5738,36.6049,167359.0
2016-12-12 14:30:00,47.01,47.02,46.85,46.86,173298.0,36.5971,36.6049,36.4726,36.4803,173298.0
2016-12-12 15:00:00,46.85,46.93,46.79,46.91,157877.0,36.4726,36.5348,36.4259,36.5193,157877.0
2016-12-12 15:30:00,46.91,47.05,46.84,47.02,615748.0,36.5193,36.6283,36.4648,36.6049,615748.0
2016-12-13 09:30:00,46.75,47.26,46.43,47.26,219935.0,36.3947,36.7917,36.1456,36.7917,219935.0
2016-12-13 10:00:00,47.27,47.27,47.01,47.13,146636.0,36.7995,36.7995,36.5971,36.6905,146636.0
2016-12-13 10:30:00,47.14,47.15,47.0,47.01,241803.0,36.6983,36.7061,36.5893,36.5971,241803.0
2016-12-13 11:00:00,47.01,47.09,46.62,46.64,436273.0,36.5971,36.6594,36.2935,36.3091,436273.0
2016-12-13 11:30:00,46.63,46.78,46.57,46.72,275122.0,36.3013,36.4181,36.2546,36.3714,275122.0
2016-12-13 12:00:00,46.73,46.76,46.57,46.66,192241.0,36.3791,36.4025,36.2546,36.3247,192241.0
2016-12-13 12:30:00,46.67,46.84,46.63,46.83,158351.0,36.3324,36.4648,36.3013,36.457,158351.0
2016-12-13 13:00:00,46.82,46.87,46.69,46.79,204016.0,36.4492,36.4881,36.348,36.4259,204016.0
2016-12-13 13:30:00,46.79,46.79,46.46,46.48,253029.0,36.4259,36.4259,36.169,36.1845,253029.0
2016-12-13 14:00:00,46.48,46.53,46.33,46.47,250922.0,36.1845,36.2234,36.0677,36.1767,250922.0
2016-12-13 14:30:00,46.47,46.66,46.47,46.55,165322.0,36.1767,36.3247,36.1767,36.239,165322.0
2016-12-13 15:00:00,46.55,46.62,46.46,46.47,210680.0,36.239,36.2935,36.169,36.1767,210680.0
2016-12-13 15:30:00,46.48,46.49,46.36,46.4,588326.0,36.1845,36.1923,36.0911,36.1222,588326.0
2016-12-14 09:30:00,46.4,46.57,45.8,45.81,460164.0,36.1222,36.2546,35.6551,35.6629,460164.0
2016-12-14 10:00:00,45.82,46.0,45.8,45.94,172971.0,35.6707,35.8108,35.6551,35.7641,172971.0
2016-12-14 10:30:00,45.95,46.03,45.85,45.91,178700.0,35.7719,35.8342,35.6941,35.7408,178700.0
2016-12-14 11:00:00,45.91,45.93,45.79,45.81,124217.0,35.7408,35.7563,35.6474,35.6629,124217.0
2016-12-14 11:30:00,45.8,45.92,45.76,45.9,116002.0,35.6551,35.7486,35.624,35.733,116002.0
2016-12-14 12:00:00,45.9,46.13,45.88,46.12,94264.0,35.733,35.912,35.7174,35.9043,94264.0
2016-12-14 12:30:00,46.11,46.28,46.11,46.2,112969.0,35.8965,36.0288,35.8965,35.9665,112969.0
2016-12-14 13:00:00,46.19,46.23,46.12,46.16,104339.0,35.9588,35.9899,35.9043,35.9354,104339.0
2016-12-14 13:30:00,46.16,46.24,46.08,46.08,148260.0,35.9354,35.9977,35.8731,35.8731,148260.0
2016-12-14 14:00:00,46.07,46.24,45.74,45.76,203413.0,35.8653,35.9977,35.6084,35.624,203413.0
2016-12-14 14:30:00,45.76,45.88,45.5,45.51,240188.0,35.624,35.7174,35.4216,35.4294,240188.0
2016-12-14 15:00:00,45.5,45.61,45.35,45.5,287896.0,35.4216,35.5072,35.3048,35.4216,287896.0
2016-12-14 15:30:00,45.51,45.75,45.47,45.59,651630.0,35.4294,35.6162,35.3982,35.4917,651630.0
2016-12-15 09:30:00,45.39,45.62,45.14,45.33,211902.0,35.336,35.515,35.1413,35.2892,211902.0
2016-12-15 10:00:00,45.34,45.56,45.27,45.55,147142.0,35.297,35.4683,35.2425,35.4605,147142.0
2016-12-15 10:30:00,45.55,45.87,45.55,45.87,146734.0,35.4605,35.7096,35.4605,35.7096,146734.0
2016-12-15 11:00:00,45.88,46.03,45.85,45.98,149867.0,35.7174,35.8342,35.6941,35.7953,149867.0
2016-12-15 11:30:00,45.97,45.97,45.78,45.81,109886.0,35.7875,35.7875,35.6396,35.6629,109886.0
2016-12-15 12:00:00,45.81,45.9,45.74,45.84,110053.0,35.6629,35.733,35.6084,35.6863,110053.0
2016-12-15 12:30:00,45.84,45.96,45.79,45.93,154598.0,35.6863,35.7797,35.6474,35.7563,154598.0
2016-12-15 13:00:00,45.94,46.07,45.92,46.01,187552.0,35.7641,35.8653,35.7486,35.8186,187552.0
2016-12-15 13:30:00,46.0,46.0,45.62,45.64,102207.0,35.8108,35.8108,35.515,35.5306,102207.0
2016-12-15 14:00:00,45.63,45.81,45.59,45.77,105818.0,35.5228,35.6629,35.4917,35.6318,105818.0
2016-12-15 14:30:00,45.76,45.82,45.69,45.75,128805.0,35.624,35.6707,35.5695,35.6162,128805.0
2016-12-15 15:00:00,45.76,45.89,45.72,45.74,178646.0,35.624,35.7252,35.5929,35.6084,178646.0
2016-12-15 15:30:00,45.74,45.8,45.69,45.73,334210.0,35.6084,35.6551,35.5695,35.6006,334210.0
2016-12-16 09:30:00,45.73,46.04,45.63,45.78,563398.0,35.6006,35.842,35.5228,35.6396,563398.0
2016-12-16 10:00:00,45.77,46.13,45.75,46.11,193646.0,35.6318,35.912,35.6162,35.8965,193646.0
2016-12-16 10:30:00,46.1,46.15,45.99,46.11,229226.0,35.8887,35.9276,35.8031,35.8965,229226.0
2016-12-16 11:00:00,46.11,46.24,45.99,46.23,164716.0,35.8965,35.9977,35.8031,35.9899,164716.0
2016-12-16 11:30:00,46.22,46.33,46.21,46.31,100430.0,35.9821,36.0677,35.9743,36.0522,100430.0
2016-12-16 12:00:00,46.31,46.33,46.21,46.24,93172.0,36.0522,36.0677,35.9743,35.9977,93172.0
2016-12-16 12:30:00,46.23,46.25,46.1,46.14,114413.0,35.9899,36.0055,35.8887,35.9198,114413.0
2016-12-16 13:00:00,46.14,46.21,46.08,46.17,82282.0,35.9198,35.9743,35.8731,35.9432,82282.0
2016-12-16 13:30:00,46.18,46.25,46.16,46.2,146910.0,35.951,36.0055,35.9354,35.9665,146910.0
2016-12-16 14:00:00,46.21,46.31,46.17,46.25,162723.0,35.9743,36.0522,35.9432,36.0055,162723.0
2016-12-16 14:30:00,46.24,46.44,46.17,46.41,194292.0,35.9977,36.1534,35.9432,36.13,194292.0
2016-12-16 15:00:00,46.41,46.45,46.27,46.35,317607.0,36.13,36.1612,36.021,36.0833,317607.0
2016-12-16 15:30:00,46.34,46.53,46.33,46.51,769914.0,36.0755,36.2234,36.0677,36.2079,769914.0
2016-12-19 09:30:00,46.49,46.68,46.22,46.39,136389.0,36.1923,36.3402,35.9821,36.1145,136389.0
2016-12-19 10:00:00,46.4,46.58,46.25,46.25,115502.0,36.1222,36.2624,36.0055,36.0055,115502.0
2016-12-19 10:30:00,46.25,46.38,46.15,46.21,139917.0,36.0055,36.1067,35.9276,35.9743,139917.0
2016-12-19 11:00:00,46.21,46.22,45.92,45.92,133420.0,35.9743,35.9821,35.7486,35.7486,133420.0
2016-12-19 11:30:00,45.93,45.99,45.81,45.98,203269.0,35.7563,35.8031,35.6629,35.7953,203269.0
2016-12-19 12:00:00,45.98,46.11,45.97,46.01,186840.0,35.7953,35.8965,35.7875,35.8186,186840.0
2016-12-19 12:30:00,46.02,46.1,46.0,46.06,99433.0,35.8264,35.8887,35.8108,35.8576,99433.0
2016-12-19 13:00:00,46.06,46.16,46.05,46.14,98517.0,35.8576,35.9354,35.8498,35.9198,98517.0
2016-12-19 13:30:00,46.13,46.15,45.98,46.0,193769.0,35.912,35.9276,35.7953,35.8108,193769.0
2016-12-19 14:00:00,46.0,46.0,45.89,45.98,95554.0,35.8108,35.8108,35.7252,35.7953,95554.0
2016-12-19 14:30:00,45.99,46.08,45.97,46.03,183034.0,35.8031,35.8731,35.7875,35.8342,183034.0
2016-12-19 15:00:00,46.03,46.07,45.9,45.98,165471.0,35.8342,35.8653,35.733,35.7953,165471.0
2016-12-19 15:30:00,45.98,46.09,45.96,46.07,548405.0,35.7953,35.8809,35.7797,35.8653,548405.0
2016-12-20 09:30:00,46.38,46.39,45.78,45.79,294839.0,36.1067,36.1145,35.6396,35.6474,294839.0
2016-12-20 10:00:00,45.79,45.96,45.68,45.94,187971.0,35.6474,35.7797,35.5617,35.7641,187971.0
2016-12-20 10:30:00,45.94,46.13,45.93,46.13,205060.0,35.7641,35.912,35.7563,35.912,205060.0
2016-12-20 11:00:00,46.14,46.28,46.11,46.24,202047.0,35.9198,36.0288,35.8965,35.9977,202047.0
2016-12-20 11:30:00,46.23,46.25,45.95,45.96,154491.0,35.9899,36.0055,35.7719,35.7797,154491.0
2016-12-20 12:00:00,45.96,46.14,45.94,46.09,116868.0,35.7797,35.9198,35.7641,35.8809,116868.0
2016-12-20 12:30:00,46.09,46.11,46.01,46.07,105715.0,35.8809,35.8965,35.8186,35.8653,105715.0
2016-12-20 13:00:00,46.07,46.09,45.95,45.96,143165.0,35.8653,35.8809,35.7719,35.7797,143165.0
2016-12-20 13:30:00,45.96,46.08,45.95,45.97,160162.0,35.7797,35.8731,35.7719,35.7875,160162.0
2016-12-20 14:00:00,45.97,46.05,45.89,45.95,145331.0,35.7875,35.8498,35.7252,35.7719,145331.0
2016-12-20 14:30:00,45.95,46.03,45.87,45.98,134009.0,35.7719,35.8342,35.7096,35.7953,134009.0
2016-12-20 15:00:00,45.98,46.16,45.97,46.16,212916.0,35.7953,35.9354,35.7875,35.9354,212916.0
2016-12-20 15:30:00,46.17,46.22,46.07,46.22,587620.0,35.9432,35.9821,35.8653,35.9821,587620.0
2016-12-21 09:30:00,46.26,46.46,46.0,46.38,151417.0,36.0133,36.169,35.8108,36.1067,151417.0
2016-12-21 10:00:00,46.4,46.48,46.14,46.15,163618.0,36.1222,36.1845,35.9198,35.9276,163618.0
2016-12-21 10:30:00,46.14,46.31,46.11,46.29,131981.0,35.9198,36.0522,35.8965,36.0366,131981.0
2016-12-21 11:00:00,46.3,46.32,46.14,46.21,172573.0,36.0444,36.06,35.9198,35.9743,172573.0
2016-12-21 11:30:00,46.21,46.41,46.19,46.21,595815.0,35.9743,36.13,35.9588,35.9743,595815.0
2016-12-21 12:00:00,46.21,46.28,46.06,46.11,226818.0,35.9743,36.0288,35.8576,35.8965,226818.0
2016-12-21 12:30:00,46.11,46.13,46.0,46.09,123483.0,35.8965,35.912,35.8108,35.8809,123483.0
2016-12-21 13:00:00,46.09,46.19,46.09,46.18,136724.0,35.8809,35.9588,35.8809,35.951,136724.0
2016-12-21 13:30:00,46.18,46.27,46.17,46.23,156814.0,35.951,36.021,35.9432,35.9899,156814.0
2016-12-21 14:00:00,46.22,46.36,46.17,46.27,113448.0,35.9821,36.0911,35.9432,36.021,113448.0
2016-12-21 14:30:00,46.27,46.37,46.23,46.25,228324.0,36.021,36.0989,35.9899,36.0055,228324.0
2016-12-21 15:00:00,46.25,46.28,46.17,46.24,143135.0,36.0055,36.0288,35.9432,35.9977,143135.0
2016-12-21 15:30:00,46.23,46.24,46.12,46.13,441532.0,35.9899,35.9977,35.9043,35.912,441532.0
2016-12-22 09:30:00,46.14,46.21,45.32,45.38,238795.0,35.9198,35.9743,35.2815,35.3282,238795.0
2016-12-22 10:00:00,45.38,45.79,45.38,45.75,206200.0,35.3282,35.6474,35.3282,35.6162,206200.0
2016-12-22 10:30:00,45.74,45.74,45.42,45.43,189837.0,35.6084,35.6084,35.3593,35.3671,189837.0
2016-12-22 11:00:00,45.43,45.48,45.26,45.26,169005.0,35.3671,35.406,35.2348,35.2348,169005.0
2016-12-22 11:30:00,45.27,45.33,45.14,45.26,231077.0,35.2425,35.2892,35.1413,35.2348,231077.0
2016-12-22 12:00:00,45.26,45.29,45.09,45.1,112830.0,35.2348,35.2581,35.1024,35.1102,112830.0
2016-12-22 12:30:00,45.11,45.24,45.11,45.22,142396.0,35.118,35.2192,35.118,35.2036,142396.0
2016-12-22 13:00:00,45.22,45.33,45.22,45.23,97132.0,35.2036,35.2892,35.2036,35.2114,97132.0
2016-12-22 13:30:00,45.23,45.35,45.22,45.3,166783.0,35.2114,35.3048,35.2036,35.2659,166783.0
2016-12-22 14:00:00,45.3,45.31,45.14,45.14,161355.0,35.2659,35.2737,35.1413,35.1413,161355.0
2016-12-22 14:30:00,45.15,45.17,45.04,45.07,188375.0,35.1491,35.1647,35.0635,35.0868,188375.0
2016-12-22 15:00:00,45.06,45.12,44.99,45.07,184921.0,35.0791,35.1258,35.0246,35.0868,184921.0
2016-12-22 15:30:00,45.07,45.21,45.03,45.18,542408.0,35.0868,35.1958,35.0557,35.1725,542408.0
2016-12-23 09:30:00,45.2,45.49,45.09,45.11,148138.0,35.188,35.4138,35.1024,35.118,148138.0
2016-12-23 10:00:00,45.11,45.29,45.1,45.2,161003.0,35.118,35.2581,35.1102,35.188,161003.0
2016-12-23 10:30:00,45.19,45.23,45.1,45.16,133473.0,35.1803,35.2114,35.1102,35.1569,133473.0
2016-12-23 11:00:00,45.17,45.19,45.06,45.1,106411.0,35.1647,35.1803,35.0791,35.1102,106411.0
2016-12-23 11:30:00,45.11,45.26,45.1,45.23,106515.0,35.118,35.2348,35.1102,35.2114,106515.0
2016-12-23 12:00:00,45.22,45.26,45.11,45.11,87832.0,35.2036,35.2348,35.118,35.118,87832.0
2016-12-23 12:30:00,45.11,45.22,45.11,45.2,153510.0,35.118,35.2036,35.118,35.188,153510.0
2016-12-23 13:00:00,45.2,45.21,45.11,45.14,80215.0,35.188,35.1958,35.118,35.1413,80215.0
2016-12-23 13:30:00,45.14,45.16,45.04,45.06,64781.0,35.1413,35.1569,35.0635,35.0791,64781.0
2016-12-23 14:00:00,45.05,45.11,45.05,45.07,81813.0,35.0713,35.118,35.0713,35.0868,81813.0
2016-12-23 14:30:00,45.07,45.17,45.01,45.15,107196.0,35.0868,35.1647,35.0401,35.1491,107196.0
2016-12-23 15:00:00,45.15,45.23,45.12,45.19,121873.0,35.1491,35.2114,35.1258,35.1803,121873.0
2016-12-23 15:30:00,45.2,45.24,45.12,45.14,490368.0,35.188,35.2192,35.1258,35.1413,490368.0
2016-12-27 09:30:00,45.22,45.44,45.17,45.43,90756.0,35.2036,35.3749,35.1647,35.3671,90756.0
2016-12-27 10:00:00,45.43,45.44,45.21,45.28,56625.0,35.3671,35.3749,35.1958,35.2503,56625.0
2016-12-27 10:30:00,45.29,45.35,45.24,45.33,65786.0,35.2581,35.3048,35.2192,35.2892,65786.0
2016-12-27 11:00:00,45.34,45.36,45.3,45.34,49081.0,35.297,35.3126,35.2659,35.297,49081.0
2016-12-27 11:30:00,45.34,45.44,45.33,45.4,53956.0,35.297,35.3749,35.2892,35.3437,53956.0
2016-12-27 12:00:00,45.4,45.45,45.35,45.4,45053.0,35.3437,35.3827,35.3048,35.3437,45053.0
2016-12-27 12:30:00,45.41,45.52,45.41,45.5,117295.0,35.3515,35.4372,35.3515,35.4216,117295.0
2016-12-27 13:00:00,45.5,45.54,45.44,45.53,43712.0,35.4216,35.4527,35.3749,35.4449,43712.0
2016-12-27 13:30:00,45.54,45.59,45.52,45.58,47623.0,35.4527,35.4917,35.4372,35.4839,47623.0
2016-12-27 14:00:00,45.58,45.6,45.49,45.54,56413.0,35.4839,35.4994,35.4138,35.4527,56413.0
2016-12-27 14:30:00,45.53,45.67,45.53,45.62,119065.0,35.4449,35.5539,35.4449,35.515,119065.0
2016-12-27 15:00:00,45.62,45.72,45.59,45.61,116523.0,35.515,35.5929,35.4917,35.5072,116523.0
2016-12-27 15:30:00,45.61,45.68,45.54,45.65,335728.0,35.5072,35.5617,35.4527,35.5384,335728.0
2016-12-28 09:30:00,45.67,45.78,45.25,45.31,148948.0,35.5539,35.6396,35.227,35.2737,148948.0
2016-12-28 10:00:00,45.31,45.34,45.27,45.3,75357.0,35.2737,35.297,35.2425,35.2659,75357.0
2016-12-28 10:30:00,45.31,45.61,45.28,45.59,121510.0,35.2737,35.5072,35.2503,35.4917,121510.0
2016-12-28 11:00:00,45.6,45.7,45.52,45.66,124458.0,35.4994,35.5773,35.4372,35.5462,124458.0
2016-12-28 11:30:00,45.67,45.73,45.64,45.68,56574.0,35.5539,35.6006,35.5306,35.5617,56574.0
2016-12-28 12:00:00,45.67,45.67,45.44,45.49,79707.0,35.5539,35.5539,35.3749,35.4138,79707.0
2016-12-28 12:30:00,45.49,45.52,45.37,45.43,67134.0,35.4138,35.4372,35.3204,35.3671,67134.0
2016-12-28 13:00:00,45.42,45.46,45.32,45.32,73178.0,35.3593,35.3905,35.2815,35.2815,73178.0
2016-12-28 13:30:00,45.33,45.41,45.32,45.4,64707.0,35.2892,35.3515,35.2815,35.3437,64707.0
2016-12-28 14:00:00,45.41,45.54,45.4,45.43,80030.0,35.3515,35.4527,35.3437,35.3671,80030.0
2016-12-28 14:30:00,45.42,45.47,45.4,45.47,78431.0,35.3593,35.3982,35.3437,35.3982,78431.0
2016-12-28 15:00:00,45.47,45.47,45.4,45.42,97686.0,35.3982,35.3982,35.3437,35.3593,97686.0
2016-12-28 15:30:00,45.42,45.44,45.33,45.35,295226.0,35.3593,35.3749,35.2892,35.3048,295226.0
2016-12-29 09:30:00,45.27,45.67,45.25,45.51,124855.0,35.2425,35.5539,35.227,35.4294,124855.0
2016-12-29 10:00:00,45.51,45.72,45.49,45.62,105631.0,35.4294,35.5929,35.4138,35.515,105631.0
2016-12-29 10:30:00,45.6,45.7,45.53,45.66,143974.0,35.4994,35.5773,35.4449,35.5462,143974.0
2016-12-29 11:00:00,45.66,45.67,45.41,45.54,132568.0,35.5462,35.5539,35.3515,35.4527,132568.0
2016-12-29 11:30:00,45.53,45.66,45.37,45.44,109162.0,35.4449,35.5462,35.3204,35.3749,109162.0
2016-12-29 12:00:00,45.44,45.54,45.33,45.54,92932.0,35.3749,35.4527,35.2892,35.4527,92932.0
2016-12-29 12:30:00,45.54,45.54,45.42,45.48,106372.0,35.4527,35.4527,35.3593,35.406,106372.0
2016-12-29 13:00:00,45.48,45.48,45.39,45.41,73806.0,35.406,35.406,35.336,35.3515,73806.0
2016-12-29 13:30:00,45.4,45.41,45.31,45.33,101186.0,35.3437,35.3515,35.2737,35.2892,101186.0
2016-12-29 14:00:00,45.32,45.5,45.32,45.44,127691.0,35.2815,35.4216,35.2815,35.3749,127691.0
2016-12-29 14:30:00,45.45,45.47,45.39,45.41,79602.0,35.3827,35.3982,35.336,35.3515,79602.0
2016-12-29 15:00:00,45.42,45.43,45.32,45.39,110263.0,35.3593,35.3671,35.2815,35.336,110263.0
2016-12-29 15:30:00,45.39,45.41,45.34,45.38,257483.0,35.336,35.3515,35.297,35.3282,257483.0
2016-12-30 09:30:00,45.42,45.53,45.32,45.38,116240.0,35.3593,35.4449,35.2815,35.3282,116240.0
2016-12-30 10:00:00,45.36,45.4,45.16,45.16,79656.0,35.3126,35.3437,35.1569,35.1569,79656.0
2016-12-30 10:30:00,45.17,45.24,45.03,45.17,189981.0,35.1647,35.2192,35.0557,35.1647,189981.0
2016-12-30 11:00:00,45.17,45.52,45.17,45.44,116892.0,35.1647,35.4372,35.1647,35.3749,116892.0
2016-12-30 11:30:00,45.44,45.62,45.43,45.6,109710.0,35.3749,35.515,35.3671,35.4994,109710.0
2016-12-30 12:00:00,45.61,45.61,45.47,45.54,88811.0,35.5072,35.5072,35.3982,35.4527,88811.0
2016-12-30 12:30:00,45.53,45.57,45.48,45.52,76894.0,35.4449,35.4761,35.406,35.4372,76894.0
2016-12-30 13:00:00,45.52,45.58,45.44,45.48,102348.0,35.4372,35.4839,35.3749,35.406,102348.0
2016-12-30 13:30:00,45.48,45.56,45.47,45.49,55938.0,35.406,35.4683,35.3982,35.4138,55938.0
2016-12-30 14:00:00,45.49,45.55,45.4,45.54,92843.0,35.4138,35.4605,35.3437,35.4527,92843.0
2016-12-30 14:30:00,45.53,45.65,45.47,45.52,163366.0,35.4449,35.5384,35.3982,35.4372,163366.0
2016-12-30 15:00:00,45.51,45.69,45.48,45.68,142419.0,35.4294,35.5695,35.406,35.5617,142419.0
2016-12-30 15:30:00,45.69,45.69,45.49,45.66,514710.0,35.5695,35.5695,35.4138,35.5462,514710.0
2017-01-03 09:30:00,45.69,46.18,45.55,45.82,280308.0,35.5695,35.951,35.4605,35.6707,280308.0
2017-01-03 10:00:00,45.8,46.12,45.7,45.97,222699.0,35.6551,35.9043,35.5773,35.7875,222699.0
2017-01-03 10:30:00,45.98,46.18,45.93,46.07,306810.0,35.7953,35.951,35.7563,35.8653,306810.0
2017-01-03 11:00:00,46.06,46.24,45.97,46.21,211458.0,35.8576,35.9977,35.7875,35.9743,211458.0
2017-01-03 11:30:00,46.22,46.24,45.94,46.04,181804.0,35.9821,35.9977,35.7641,35.842,181804.0
2017-01-03 12:00:00,46.04,46.04,45.84,45.88,126730.0,35.842,35.842,35.6863,35.7174,126730.0
2017-01-03 12:30:00,45.86,45.87,45.72,45.77,125750.0,35.7019,35.7096,35.5929,35.6318,125750.0
2017-01-03 13:00:00,45.78,45.86,45.7,45.81,154978.0,35.6396,35.7019,35.5773,35.6629,154978.0
2017-01-03 13:30:00,45.82,45.9,45.71,45.85,186591.0,35.6707,35.733,35.5851,35.6941,186591.0
2017-01-03 14:00:00,45.84,46.06,45.81,46.01,208918.0,35.6863,35.8576,35.6629,35.8186,208918.0
2017-01-03 14:30:00,46.02,46.23,45.98,46.2,166331.0,35.8264,35.9899,35.7953,35.9665,166331.0
2017-01-03 15:00:00,46.2,46.25,46.03,46.08,276097.0,35.9665,36.0055,35.8342,35.8731,276097.0
2017-01-03 15:30:00,46.08,46.22,46.0,46.18,575961.0,35.8731,35.9821,35.8108,35.951,575961.0
2017-01-04 09:30:00,46.38,46.54,46.17,46.4,374002.0,36.1067,36.2312,35.9432,36.1222,374002.0
2017-01-04 10:00:00,46.4,46.41,46.08,46.08,199886.0,36.1222,36.13,35.8731,35.8731,199886.0
2017-01-04 10:30:00,46.06,46.07,45.71,45.75,172669.0,35.8576,35.8653,35.5851,35.6162,172669.0
2017-01-04 11:00:00,45.76,45.77,45.54,45.59,186844.0,35.624,35.6318,35.4527,35.4917,186844.0
2017-01-04 11:30:00,45.59,45.59,45.44,45.46,149817.0,35.4917,35.4917,35.3749,35.3905,149817.0
2017-01-04 12:00:00,45.45,45.74,45.44,45.72,178102.0,35.3827,35.6084,35.3749,35.5929,178102.0
2017-01-04 12:30:00,45.71,46.04,45.67,46.04,262417.0,35.5851,35.842,35.5539,35.842,262417.0
2017-01-04 13:00:00,46.03,46.07,45.91,45.91,111953.0,35.8342,35.8653,35.7408,35.7408,111953.0
2017-01-04 13:30:00,45.92,46.0,45.88,45.9,87962.0,35.7486,35.8108,35.7174,35.733,87962.0
2017-01-04 14:00:00,45.9,46.11,45.9,46.1,121914.0,35.733,35.8965,35.733,35.8887,121914.0
2017-01-04 14:30:00,46.1,46.11,45.91,45.91,271251.0,35.8887,35.8965,35.7408,35.7408,271251.0
2017-01-04 15:00:00,45.91,46.17,45.91,46.15,198977.0,35.7408,35.9432,35.7408,35.9276,198977.0
2017-01-04 15:30:00,46.15,46.15,46.04,46.09,526483.0,35.9276,35.9276,35.842,35.8809,526483.0
2017-01-05 09:30:00,46.1,46.4,45.91,46.14,160259.0,35.8887,36.1222,35.7408,35.9198,160259.0
2017-01-05 10:00:00,46.12,46.27,45.96,46.21,133786.0,35.9043,36.021,35.7797,35.9743,133786.0
2017-01-05 10:30:00,46.2,46.33,46.11,46.3,220884.0,35.9665,36.0677,35.8965,36.0444,220884.0
2017-01-05 11:00:00,46.3,46.36,46.2,46.35,190731.0,36.0444,36.0911,35.9665,36.0833,190731.0
2017-01-05 11:30:00,46.35,46.35,46.19,46.26,160721.0,36.0833,36.0833,35.9588,36.0133,160721.0
2017-01-05 12:00:00,46.26,46.34,46.21,46.3,93809.0,36.0133,36.0755,35.9743,36.0444,93809.0
2017-01-05 12:30:00,46.31,46.31,46.11,46.14,130977.0,36.0522,36.0522,35.8965,35.9198,130977.0
2017-01-05 13:00:00,46.14,46.19,46.1,46.11,86498.0,35.9198,35.9588,35.8887,35.8965,86498.0
2017-01-05 13:30:00,46.1,46.15,46.03,46.03,134841.0,35.8887,35.9276,35.8342,35.8342,134841.0
2017-01-05 14:00:00,46.03,46.04,45.94,45.97,124954.0,35.8342,35.842,35.7641,35.7875,124954.0
2017-01-05 14:30:00,45.97,45.99,45.96,45.97,172950.0,35.7875,35.8031,35.7797,35.7875,172950.0
2017-01-05 15:00:00,45.98,46.0,45.83,45.84,202872.0,35.7953,35.8108,35.6785,35.6863,202872.0
2017-01-05 15:30:00,45.83,45.85,45.71,45.75,816779.0,35.6785,35.6941,35.5851,35.6162,816779.0
2017-01-06 09:30:00,45.02,45.02,43.84,44.17,740405.0,35.0479,35.0479,34.1293,34.3862,740405.0
2017-01-06 10:00:00,44.16,44.45,44.13,44.29,469405.0,34.3784,34.6042,34.3551,34.4796,469405.0
2017-01-06 10:30:00,44.29,44.65,44.26,44.56,389541.0,34.4796,34.7599,34.4563,34.6898,389541.0
2017-01-06 11:00:00,44.56,44.69,44.47,44.6,287264.0,34.6898,34.791,34.6197,34.7209,287264.0
2017-01-06 11:30:00,44.61,44.77,44.46,44.74,198558.0,34.7287,34.8533,34.612,34.8299,198558.0
2017-01-06 12:00:00,44.74,44.95,44.71,44.81,297764.0,34.8299,34.9934,34.8066,34.8844,297764.0
2017-01-06 12:30:00,44.81,44.93,44.7,44.79,208431.0,34.8844,34.9779,34.7988,34.8689,208431.0
2017-01-06 13:00:00,44.78,44.83,44.66,44.7,128792.0,34.8611,34.9,34.7677,34.7988,128792.0
2017-01-06 13:30:00,44.7,44.76,44.66,44.69,104039.0,34.7988,34.8455,34.7677,34.791,104039.0
2017-01-06 14:00:00,44.69,44.79,44.67,44.73,193833.0,34.791,34.8689,34.7754,34.8222,193833.0
2017-01-06 14:30:00,44.73,44.77,44.68,44.69,170980.0,34.8222,34.8533,34.7832,34.791,170980.0
2017-01-06 15:00:00,44.69,44.74,44.64,44.73,206300.0,34.791,34.8299,34.7521,34.8222,206300.0
2017-01-06 15:30:00,44.72,44.8,44.7,44.72,438920.0,34.8144,34.8766,34.7988,34.8144,438920.0
2017-01-09 09:30:00,44.5,45.31,44.4,44.68,446267.0,34.6431,35.2737,34.5652,34.7832,446267.0
2017-01-09 10:00:00,44.68,44.77,44.45,44.49,155237.0,34.7832,34.8533,34.6042,34.6353,155237.0
2017-01-09 10:30:00,44.49,44.68,44.46,44.62,222234.0,34.6353,34.7832,34.612,34.7365,222234.0
2017-01-09 11:00:00,44.62,44.63,44.48,44.61,365571.0,34.7365,34.7443,34.6275,34.7287,365571.0
2017-01-09 11:30:00,44.62,44.84,44.6,44.69,195582.0,34.7365,34.9078,34.7209,34.791,195582.0
2017-01-09 12:00:00,44.69,44.84,44.69,44.75,186698.0,34.791,34.9078,34.791,34.8377,186698.0
2017-01-09 12:30:00,44.74,44.85,44.71,44.83,106557.0,34.8299,34.9156,34.8066,34.9,106557.0
2017-01-09 13:00:00,44.82,44.84,44.75,44.79,71537.0,34.8922,34.9078,34.8377,34.8689,71537.0
2017-01-09 13:30:00,44.79,44.79,44.7,44.78,164934.0,34.8689,34.8689,34.7988,34.8611,164934.0
2017-01-09 14:00:00,44.78,44.97,44.78,44.95,286482.0,34.8611,35.009,34.8611,34.9934,286482.0
2017-01-09 14:30:00,44.95,44.97,44.81,44.86,119697.0,34.9934,35.009,34.8844,34.9234,119697.0
2017-01-09 15:00:00,44.86,44.91,44.78,44.83,149533.0,34.9234,34.9623,34.8611,34.9,149533.0
2017-01-09 15:30:00,44.84,44.86,44.75,44.76,419810.0,34.9078,34.9234,34.8377,34.8455,419810.0
2017-01-10 09:30:00,44.8,45.41,44.72,45.03,186116.0,34.8766,35.3515,34.8144,35.0557,186116.0
2017-01-10 10:00:00,45.03,45.07,44.83,44.88,173836.0,35.0557,35.0868,34.9,34.9389,173836.0
2017-01-10 10:30:00,44.88,44.9,44.52,44.57,178935.0,34.9389,34.9545,34.6587,34.6976,178935.0
2017-01-10 11:00:00,44.58,44.65,44.51,44.57,227986.0,34.7054,34.7599,34.6509,34.6976,227986.0
2017-01-10 11:30:00,44.59,44.71,44.51,44.67,195446.0,34.7132,34.8066,34.6509,34.7754,195446.0
2017-01-10 12:00:00,44.66,44.94,44.61,44.91,236940.0,34.7677,34.9856,34.7287,34.9623,236940.0
2017-01-10 12:30:00,44.9,44.97,44.84,44.86,158676.0,34.9545,35.009,34.9078,34.9234,158676.0
2017-01-10 13:00:00,44.85,44.96,44.68,44.68,118241.0,34.9156,35.0012,34.7832,34.7832,118241.0
2017-01-10 13:30:00,44.69,44.77,44.59,44.6,212982.0,34.791,34.8533,34.7132,34.7209,212982.0
2017-01-10 14:00:00,44.62,44.63,44.45,44.47,162083.0,34.7365,34.7443,34.6042,34.6197,162083.0
2017-01-10 14:30:00,44.47,44.53,44.39,44.44,171553.0,34.6197,34.6665,34.5575,34.5964,171553.0
2017-01-10 15:00:00,44.44,44.55,44.43,44.51,218669.0,34.5964,34.682,34.5886,34.6509,218669.0
2017-01-10 15:30:00,44.51,44.63,44.43,44.46,752461.0,34.6509,34.7443,34.5886,34.612,752461.0
2017-01-11 09:30:00,43.75,44.12,43.15,43.79,829859.0,34.0592,34.3473,33.5921,34.0904,829859.0
2017-01-11 10:00:00,43.8,44.09,43.78,44.0,473536.0,34.0982,34.3239,34.0826,34.2538,473536.0
2017-01-11 10:30:00,43.99,44.02,43.82,43.82,396364.0,34.2461,34.2694,34.1137,34.1137,396364.0
2017-01-11 11:00:00,43.81,43.91,43.7,43.7,346618.0,34.1059,34.1838,34.0203,34.0203,346618.0
2017-01-11 11:30:00,43.72,43.79,43.64,43.78,243472.0,34.0359,34.0904,33.9736,34.0826,243472.0
2017-01-11 12:00:00,43.78,43.97,43.75,43.9,338880.0,34.0826,34.2305,34.0592,34.176,338880.0
2017-01-11 12:30:00,43.91,43.91,43.69,43.88,300119.0,34.1838,34.1838,34.0125,34.1604,300119.0
2017-01-11 13:00:00,43.89,44.15,43.89,44.14,335762.0,34.1682,34.3706,34.1682,34.3628,335762.0
2017-01-11 13:30:00,44.13,44.26,44.11,44.2,214084.0,34.3551,34.4563,34.3395,34.4095,214084.0
2017-01-11 14:00:00,44.2,44.22,44.01,44.14,216444.0,34.4095,34.4251,34.2616,34.3628,216444.0
2017-01-11 14:30:00,44.13,44.18,43.93,43.96,118482.0,34.3551,34.394,34.1994,34.2227,118482.0
2017-01-11 15:00:00,43.95,44.07,43.94,44.02,143838.0,34.2149,34.3083,34.2071,34.2694,143838.0
2017-01-11 15:30:00,44.03,44.1,43.98,44.01,744138.0,34.2772,34.3317,34.2383,34.2616,744138.0
2017-01-12 09:30:00,44.04,44.21,43.91,44.12,244310.0,34.285,34.4173,34.1838,34.3473,244310.0
2017-01-12 10:00:00,44.13,44.13,43.62,43.63,201737.0,34.3551,34.3551,33.958,33.9658,201737.0
2017-01-12 10:30:00,43.64,43.66,43.35,43.37,300454.0,33.9736,33.9892,33.7478,33.7634,300454.0
2017-01-12 11:00:00,43.36,43.62,43.35,43.59,215668.0,33.7556,33.958,33.7478,33.9347,215668.0
2017-01-12 11:30:00,43.59,43.7,43.5,43.67,117146.0,33.9347,34.0203,33.8646,33.9969,117146.0
2017-01-12 12:00:00,43.66,43.73,43.58,43.67,120505.0,33.9892,34.0437,33.9269,33.9969,120505.0
2017-01-12 12:30:00,43.67,43.68,43.54,43.64,92031.0,33.9969,34.0047,33.8957,33.9736,92031.0
2017-01-12 13:00:00,43.64,43.69,43.52,43.64,122388.0,33.9736,34.0125,33.8802,33.9736,122388.0
2017-01-12 13:30:00,43.66,43.73,43.62,43.64,131031.0,33.9892,34.0437,33.958,33.9736,131031.0
2017-01-12 14:00:00,43.64,43.69,43.58,43.64,157053.0,33.9736,34.0125,33.9269,33.9736,157053.0
2017-01-12 14:30:00,43.63,43.67,43.48,43.54,226740.0,33.9658,33.9969,33.849,33.8957,226740.0
2017-01-12 15:00:00,43.55,43.55,43.36,43.39,309216.0,33.9035,33.9035,33.7556,33.779,309216.0
2017-01-12 15:30:00,43.39,43.47,43.34,43.45,874600.0,33.779,33.8412,33.74,33.8257,874600.0
2017-01-13 09:30:00,43.55,43.63,43.34,43.44,175707.0,33.9035,33.9658,33.74,33.8179,175707.0
2017-01-13 10:00:00,43.44,43.78,43.41,43.54,154219.0,33.8179,34.0826,33.7945,33.8957,154219.0
2017-01-13 10:30:00,43.55,43.69,43.55,43.58,169960.0,33.9035,34.0125,33.9035,33.9269,169960.0
2017-01-13 11:00:00,43.58,43.61,43.5,43.53,134385.0,33.9269,33.9502,33.8646,33.888,134385.0
2017-01-13 11:30:00,43.53,43.66,43.48,43.54,100599.0,33.888,33.9892,33.849,33.8957,100599.0
2017-01-13 12:00:00,43.55,43.55,43.33,43.39,106788.0,33.9035,33.9035,33.7323,33.779,106788.0
2017-01-13 12:30:00,43.38,43.44,43.35,43.43,57698.0,33.7712,33.8179,33.7478,33.8101,57698.0
2017-01-13 13:00:00,43.42,43.52,43.39,43.39,76173.0,33.8023,33.8802,33.779,33.779,76173.0
2017-01-13 13:30:00,43.4,43.51,43.38,43.46,102792.0,33.7868,33.8724,33.7712,33.8335,102792.0
2017-01-13 14:00:00,43.47,43.55,43.46,43.51,97062.0,33.8412,33.9035,33.8335,33.8724,97062.0
2017-01-13 14:30:00,43.5,43.55,43.44,43.48,101646.0,33.8646,33.9035,33.8179,33.849,101646.0
2017-01-13 15:00:00,43.48,43.48,43.43,43.46,117321.0,33.849,33.849,33.8101,33.8335,117321.0
2017-01-13 15:30:00,43.45,43.61,43.45,43.56,362798.0,33.8257,33.9502,33.8257,33.9113,362798.0
2017-01-17 09:30:00,43.78,43.93,43.58,43.7,279655.0,34.0826,34.1994,33.9269,34.0203,279655.0
2017-01-17 10:00:00,43.7,44.15,43.6,44.09,275076.0,34.0203,34.3706,33.9425,34.3239,275076.0
2017-01-17 10:30:00,44.11,44.23,44.09,44.22,336015.0,34.3395,34.4329,34.3239,34.4251,336015.0
2017-01-17 11:00:00,44.21,44.21,43.95,43.98,483728.0,34.4173,34.4173,34.2149,34.2383,483728.0
2017-01-17 11:30:00,43.98,44.19,43.96,44.17,264365.0,34.2383,34.4018,34.2227,34.3862,264365.0
2017-01-17 12:00:00,44.16,44.27,44.16,44.23,142286.0,34.3784,34.464,34.3784,34.4329,142286.0
2017-01-17 12:30:00,44.24,44.31,44.2,44.24,110478.0,34.4407,34.4952,34.4095,34.4407,110478.0
2017-01-17 13:00:00,44.25,44.45,44.24,44.44,182771.0,34.4485,34.6042,34.4407,34.5964,182771.0
2017-01-17 13:30:00,44.44,44.66,44.43,44.65,205579.0,34.5964,34.7677,34.5886,34.7599,205579.0
2017-01-17 14:00:00,44.64,44.67,44.5,44.52,232565.0,34.7521,34.7754,34.6431,34.6587,232565.0
2017-01-17 14:30:00,44.53,44.64,44.47,44.62,286041.0,34.6665,34.7521,34.6197,34.7365,286041.0
2017-01-17 15:00:00,44.62,44.74,44.54,44.73,321603.0,34.7365,34.8299,34.6742,34.8222,321603.0
2017-01-17 15:30:00,44.73,44.74,44.62,44.69,681836.0,34.8222,34.8299,34.7365,34.791,681836.0
2017-01-18 09:30:00,44.74,44.95,44.74,44.95,188929.0,34.8299,34.9934,34.8299,34.9934,188929.0
2017-01-18 10:00:00,44.93,44.95,44.7,44.94,260150.0,34.9779,34.9934,34.7988,34.9856,260150.0
2017-01-18 10:30:00,44.95,45.16,44.94,45.03,160505.0,34.9934,35.1569,34.9856,35.0557,160505.0
2017-01-18 11:00:00,45.03,45.22,45.03,45.18,261666.0,35.0557,35.2036,35.0557,35.1725,261666.0
2017-01-18 11:30:00,45.17,45.19,45.08,45.13,133280.0,35.1647,35.1803,35.0946,35.1336,133280.0
2017-01-18 12:00:00,45.13,45.16,45.08,45.09,141420.0,35.1336,35.1569,35.0946,35.1024,141420.0
2017-01-18 12:30:00,45.09,45.13,44.95,45.0,120564.0,35.1024,35.1336,34.9934,35.0323,120564.0
2017-01-18 13:00:00,45.0,45.02,44.9,44.94,123103.0,35.0323,35.0479,34.9545,34.9856,123103.0
2017-01-18 13:30:00,44.95,44.99,44.86,44.94,105042.0,34.9934,35.0246,34.9234,34.9856,105042.0
2017-01-18 14:00:00,44.95,44.98,44.9,44.96,114375.0,34.9934,35.0168,34.9545,35.0012,114375.0
2017-01-18 14:30:00,44.96,44.97,44.81,44.91,115450.0,35.0012,35.009,34.8844,34.9623,115450.0
2017-01-18 15:00:00,44.9,44.91,44.79,44.8,157045.0,34.9545,34.9623,34.8689,34.8766,157045.0
2017-01-18 15:30:00,44.81,44.95,44.79,44.95,533526.0,34.8844,34.9934,34.8689,34.9934,533526.0
2017-01-19 09:30:00,44.96,45.03,44.81,44.91,160908.0,35.0012,35.0557,34.8844,34.9623,160908.0
2017-01-19 10:00:00,44.92,44.96,44.82,44.91,140358.0,34.9701,35.0012,34.8922,34.9623,140358.0
2017-01-19 10:30:00,44.9,44.99,44.86,44.89,250646.0,34.9545,35.0246,34.9234,34.9467,250646.0
2017-01-19 11:00:00,44.89,44.97,44.8,44.91,121050.0,34.9467,35.009,34.8766,34.9623,121050.0
2017-01-19 11:30:00,44.91,44.98,44.86,44.9,90464.0,34.9623,35.0168,34.9234,34.9545,90464.0
2017-01-19 12:00:00,44.9,44.9,44.72,44.75,139485.0,34.9545,34.9545,34.8144,34.8377,139485.0
2017-01-19 12:30:00,44.76,44.77,44.69,44.75,98117.0,34.8455,34.8533,34.791,34.8377,98117.0
2017-01-19 13:00:00,44.73,44.75,44.42,44.43,157362.0,34.8222,34.8377,34.5808,34.5886,157362.0
2017-01-19 13:30:00,44.43,44.52,44.37,44.41,193462.0,34.5886,34.6587,34.5419,34.573,193462.0
2017-01-19 14:00:00,44.4,44.43,44.26,44.4,164223.0,34.5652,34.5886,34.4563,34.5652,164223.0
2017-01-19 14:30:00,44.39,44.39,44.27,44.28,254614.0,34.5575,34.5575,34.464,34.4718,254614.0
2017-01-19 15:00:00,44.28,44.43,44.27,44.39,245891.0,34.4718,34.5886,34.464,34.5575,245891.0
2017-01-19 15:30:00,44.39,44.55,44.36,44.5,388882.0,34.5575,34.682,34.5341,34.6431,388882.0
2017-01-20 09:30:00,44.67,45.21,44.63,45.15,408989.0,34.7754,35.1958,34.7443,35.1491,408989.0
2017-01-20 10:00:00,45.15,45.18,44.97,44.99,130545.0,35.1491,35.1725,35.009,35.0246,130545.0
2017-01-20 10:30:00,45.0,45.04,44.91,44.94,86359.0,35.0323,35.0635,34.9623,34.9856,86359.0
2017-01-20 11:00:00,44.94,45.03,44.81,44.81,95322.0,34.9856,35.0557,34.8844,34.8844,95322.0
2017-01-20 11:30:00,44.81,44.82,44.65,44.75,79119.0,34.8844,34.8922,34.7599,34.8377,79119.0
2017-01-20 12:00:00,44.75,44.75,44.3,44.33,151232.0,34.8377,34.8377,34.4874,34.5108,151232.0
2017-01-20 12:30:00,44.32,44.55,44.26,44.55,101287.0,34.503,34.682,34.4563,34.682,101287.0
2017-01-20 13:00:00,44.55,44.61,44.48,44.55,46916.0,34.682,34.7287,34.6275,34.682,46916.0
2017-01-20 13:30:00,44.54,44.55,44.49,44.54,63773.0,34.6742,34.682,34.6353,34.6742,63773.0
2017-01-20 14:00:00,44.54,44.55,44.43,44.48,75391.0,34.6742,34.682,34.5886,34.6275,75391.0
2017-01-20 14:30:00,44.48,44.61,44.48,44.61,57357.0,34.6275,34.7287,34.6275,34.7287,57357.0
2017-01-20 15:00:00,44.61,44.64,44.54,44.54,114868.0,34.7287,34.7521,34.6742,34.6742,114868.0
2017-01-20 15:30:00,44.55,44.74,44.54,44.73,371118.0,34.682,34.8299,34.6742,34.8222,371118.0
2017-01-23 09:30:00,44.62,44.73,44.17,44.2,195649.0,34.7365,34.8222,34.3862,34.4095,195649.0
2017-01-23 10:00:00,44.21,44.28,44.13,44.22,151245.0,34.4173,34.4718,34.3551,34.4251,151245.0
2017-01-23 10:30:00,44.23,44.45,44.18,44.41,90660.0,34.4329,34.6042,34.394,34.573,90660.0
2017-01-23 11:00:00,44.42,44.49,44.33,44.44,86785.0,34.5808,34.6353,34.5108,34.5964,86785.0
2017-01-23 11:30:00,44.45,44.56,44.4,44.42,99545.0,34.6042,34.6898,34.5652,34.5808,99545.0
2017-01-23 12:00:00,44.43,44.48,44.37,44.47,77443.0,34.5886,34.6275,34.5419,34.6197,77443.0
2017-01-23 12:30:00,44.46,44.48,44.42,44.45,68995.0,34.612,34.6275,34.5808,34.6042,68995.0
2017-01-23 13:00:00,44.44,44.48,44.41,44.42,86245.0,34.5964,34.6275,34.573,34.5808,86245.0
2017-01-23 13:30:00,44.42,44.55,44.41,44.47,82009.0,34.5808,34.682,34.573,34.6197,82009.0
2017-01-23 14:00:00,44.48,44.51,44.4,44.43,52613.0,34.6275,34.6509,34.5652,34.5886,52613.0
2017-01-23 14:30:00,44.43,44.51,44.41,44.5,63823.0,34.5886,34.6509,34.573,34.6431,63823.0
2017-01-23 15:00:00,44.49,44.67,44.49,44.67,143374.0,34.6353,34.7754,34.6353,34.7754,143374.0
2017-01-23 15:30:00,44.67,44.73,44.64,44.72,344540.0,34.7754,34.8222,34.7521,34.8144,344540.0
2017-01-24 09:30:00,44.76,45.46,44.76,45.38,210328.0,34.8455,35.3905,34.8455,35.3282,210328.0
2017-01-24 10:00:00,45.39,45.39,45.11,45.13,125955.0,35.336,35.336,35.118,35.1336,125955.0
2017-01-24 10:30:00,45.13,45.15,44.94,45.02,150684.0,35.1336,35.1491,34.9856,35.0479,150684.0
2017-01-24 11:00:00,45.02,45.13,45.0,45.12,108459.0,35.0479,35.1336,35.0323,35.1258,108459.0
2017-01-24 11:30:00,45.13,45.33,45.11,45.19,80927.0,35.1336,35.2892,35.118,35.1803,80927.0
2017-01-24 12:00:00,45.18,45.23,45.14,45.16,76551.0,35.1725,35.2114,35.1413,35.1569,76551.0
2017-01-24 12:30:00,45.16,45.17,44.78,44.82,270441.0,35.1569,35.1647,34.8611,34.8922,270441.0
2017-01-24 13:00:00,44.82,44.9,44.67,44.73,316996.0,34.8922,34.9545,34.7754,34.8222,316996.0
2017-01-24 13:30:00,44.72,44.82,44.65,44.66,161241.0,34.8144,34.8922,34.7599,34.7677,161241.0
2017-01-24 14:00:00,44.66,44.74,44.6,44.6,211308.0,34.7677,34.8299,34.7209,34.7209,211308.0
2017-01-24 14:30:00,44.6,44.77,44.6,44.74,182922.0,34.7209,34.8533,34.7209,34.8299,182922.0
2017-01-24 15:00:00,44.74,44.93,44.74,44.78,202667.0,34.8299,34.9779,34.8299,34.8611,202667.0
2017-01-24 15:30:00,44.77,44.78,44.6,44.65,548738.0,34.8533,34.8611,34.7209,34.7599,548738.0
2017-01-25 09:30:00,44.9,45.45,44.87,45.02,227774.0,34.9545,35.3827,34.9311,35.0479,227774.0
2017-01-25 10:00:00,45.03,45.12,44.99,45.07,105869.0,35.0557,35.1258,35.0246,35.0868,105869.0
2017-01-25 10:30:00,45.07,45.1,44.89,44.91,184983.0,35.0868,35.1102,34.9467,34.9623,184983.0
2017-01-25 11:00:00,44.91,45.09,44.9,45.05,147359.0,34.9623,35.1024,34.9545,35.0713,147359.0
2017-01-25 11:30:00,45.04,45.05,44.9,44.91,112598.0,35.0635,35.0713,34.9545,34.9623,112598.0
2017-01-25 12:00:00,44.91,44.97,44.87,44.93,107535.0,34.9623,35.009,34.9311,34.9779,107535.0
2017-01-25 12:30:00,44.92,44.98,44.87,44.98,67737.0,34.9701,35.0168,34.9311,35.0168,67737.0
2017-01-25 13:00:00,44.98,45.06,44.94,45.04,76068.0,35.0168,35.0791,34.9856,35.0635,76068.0
2017-01-25 13:30:00,45.04,45.07,44.95,44.97,137484.0,35.0635,35.0868,34.9934,35.009,137484.0
2017-01-25 14:00:00,44.98,45.16,44.9,45.14,220566.0,35.0168,35.1569,34.9545,35.1413,220566.0
2017-01-25 14:30:00,45.13,45.16,45.01,45.16,196839.0,35.1336,35.1569,35.0401,35.1569,196839.0
2017-01-25 15:00:00,45.15,45.24,45.15,45.22,236626.0,35.1491,35.2192,35.1491,35.2036,236626.0
2017-01-25 15:30:00,45.22,45.29,45.18,45.21,707009.0,35.2036,35.2581,35.1725,35.1958,707009.0
2017-01-26 09:30:00,45.05,45.29,44.87,45.28,197164.0,35.0713,35.2581,34.9311,35.2503,197164.0
2017-01-26 10:00:00,45.25,45.27,45.14,45.23,151365.0,35.227,35.2425,35.1413,35.2114,151365.0
2017-01-26 10:30:00,45.23,45.34,45.2,45.23,133701.0,35.2114,35.297,35.188,35.2114,133701.0
2017-01-26 11:00:00,45.23,45.27,45.15,45.17,106777.0,35.2114,35.2425,35.1491,35.1647,106777.0
2017-01-26 11:30:00,45.18,45.18,44.92,44.93,109373.0,35.1725,35.1725,34.9701,34.9779,109373.0
2017-01-26 12:00:00,44.93,44.95,44.77,44.79,114874.0,34.9779,34.9934,34.8533,34.8689,114874.0
2017-01-26 12:30:00,44.79,44.81,44.69,44.8,134470.0,34.8689,34.8844,34.791,34.8766,134470.0
2017-01-26 13:00:00,44.8,44.81,44.71,44.79,81602.0,34.8766,34.8844,34.8066,34.8689,81602.0
2017-01-26 13:30:00,44.79,44.83,44.73,44.79,97768.0,34.8689,34.9,34.8222,34.8689,97768.0
2017-01-26 14:00:00,44.8,44.8,44.65,44.67,107569.0,34.8766,34.8766,34.7599,34.7754,107569.0
2017-01-26 14:30:00,44.67,44.73,44.62,44.66,120714.0,34.7754,34.8222,34.7365,34.7677,120714.0
2017-01-26 15:00:00,44.66,44.73,44.58,44.59,223698.0,34.7677,34.8222,34.7054,34.7132,223698.0
2017-01-26 15:30:00,44.58,44.59,44.49,44.55,545358.0,34.7054,34.7132,34.6353,34.682,545358.0
2017-01-27 09:30:00,44.56,44.86,44.28,44.79,200994.0,34.6898,34.9234,34.4718,34.8689,200994.0
2017-01-27 10:00:00,44.76,44.82,44.6,44.61,87600.0,34.8455,34.8922,34.7209,34.7287,87600.0
2017-01-27 10:30:00,44.64,44.75,44.6,44.72,92768.0,34.7521,34.8377,34.7209,34.8144,92768.0
2017-01-27 11:00:00,44.72,44.9,44.71,44.73,143169.0,34.8144,34.9545,34.8066,34.8222,143169.0
2017-01-27 11:30:00,44.74,44.74,44.54,44.63,107629.0,34.8299,34.8299,34.6742,34.7443,107629.0
2017-01-27 12:00:00,44.63,44.64,44.51,44.52,69424.0,34.7443,34.7521,34.6509,34.6587,69424.0
2017-01-27 12:30:00,44.51,44.53,44.42,44.48,68253.0,34.6509,34.6665,34.5808,34.6275,68253.0
2017-01-27 13:00:00,44.49,44.57,44.48,44.54,63729.0,34.6353,34.6976,34.6275,34.6742,63729.0
2017-01-27 13:30:00,44.55,44.56,44.4,44.42,98827.0,34.682,34.6898,34.5652,34.5808,98827.0
2017-01-27 14:00:00,44.42,44.53,44.42,44.47,107413.0,34.5808,34.6665,34.5808,34.6197,107413.0
2017-01-27 14:30:00,44.47,44.49,44.39,44.4,107121.0,34.6197,34.6353,34.5575,34.5652,107121.0
2017-01-27 15:00:00,44.41,44.53,44.4,44.47,83361.0,34.573,34.6665,34.5652,34.6197,83361.0
2017-01-27 15:30:00,44.48,44.52,44.43,44.51,370241.0,34.6275,34.6587,34.5886,34.6509,370241.0
2017-01-30 09:30:00,44.51,44.59,44.34,44.44,123133.0,34.6509,34.7132,34.5185,34.5964,123133.0
2017-01-30 10:00:00,44.45,44.56,44.36,44.38,113837.0,34.6042,34.6898,34.5341,34.5497,113837.0
2017-01-30 10:30:00,44.38,44.41,44.13,44.14,216888.0,34.5497,34.573,34.3551,34.3628,216888.0
2017-01-30 11:00:00,44.13,44.14,43.85,43.87,172546.0,34.3551,34.3628,34.1371,34.1526,172546.0
2017-01-30 11:30:00,43.88,43.89,43.76,43.85,136854.0,34.1604,34.1682,34.067,34.1371,136854.0
2017-01-30 12:00:00,43.85,43.87,43.71,43.77,102312.0,34.1371,34.1526,34.0281,34.0748,102312.0
2017-01-30 12:30:00,43.76,43.78,43.71,43.74,116043.0,34.067,34.0826,34.0281,34.0514,116043.0
2017-01-30 13:00:00,43.75,43.76,43.69,43.73,77917.0,34.0592,34.067,34.0125,34.0437,77917.0
2017-01-30 13:30:00,43.73,43.88,43.71,43.88,110658.0,34.0437,34.1604,34.0281,34.1604,110658.0
2017-01-30 14:00:00,43.88,43.97,43.85,43.97,195524.0,34.1604,34.2305,34.1371,34.2305,195524.0
2017-01-30 14:30:00,43.97,44.03,43.9,43.97,148380.0,34.2305,34.2772,34.176,34.2305,148380.0
2017-01-30 15:00:00,43.98,43.99,43.91,43.97,167378.0,34.2383,34.2461,34.1838,34.2305,167378.0
2017-01-30 15:30:00,43.98,44.15,43.95,44.13,411556.0,34.2383,34.3706,34.2149,34.3551,411556.0
2017-01-31 09:30:00,44.18,44.23,43.72,43.72,185372.0,34.394,34.4329,34.0359,34.0359,185372.0
2017-01-31 10:00:00,43.73,43.95,43.56,43.58,157077.0,34.0437,34.2149,33.9113,33.9269,157077.0
2017-01-31 10:30:00,43.59,43.71,43.35,43.36,337154.0,33.9347,34.0281,33.7478,33.7556,337154.0
2017-01-31 11:00:00,43.36,43.72,43.32,43.46,323509.0,33.7556,34.0359,33.7245,33.8335,323509.0
2017-01-31 11:30:00,43.46,43.83,43.46,43.79,251995.0,33.8335,34.1215,33.8335,34.0904,251995.0
2017-01-31 12:00:00,43.79,43.93,43.76,43.93,157044.0,34.0904,34.1994,34.067,34.1994,157044.0
2017-01-31 12:30:00,43.93,44.08,43.92,44.01,140835.0,34.1994,34.3161,34.1916,34.2616,140835.0
2017-01-31 13:00:00,44.02,44.12,43.97,44.12,193229.0,34.2694,34.3473,34.2305,34.3473,193229.0
2017-01-31 13:30:00,44.11,44.18,43.97,44.1,193095.0,34.3395,34.394,34.2305,34.3317,193095.0
2017-01-31 14:00:00,44.1,44.18,43.93,44.14,252144.0,34.3317,34.394,34.1994,34.3628,252144.0
2017-01-31 14:30:00,44.13,44.3,44.12,44.27,295357.0,34.3551,34.4874,34.3473,34.464,295357.0
2017-01-31 15:00:00,44.27,44.3,44.12,44.12,215873.0,34.464,34.4874,34.3473,34.3473,215873.0
2017-01-31 15:30:00,44.13,44.33,44.13,44.28,647308.0,34.3551,34.5108,34.3551,34.4718,647308.0
2017-02-01 09:30:00,44.48,44.55,44.29,44.29,242362.0,34.6275,34.682,34.4796,34.4796,242362.0
2017-02-01 10:00:00,44.31,44.32,44.12,44.22,94757.0,34.4952,34.503,34.3473,34.4251,94757.0
2017-02-01 10:30:00,44.22,44.24,43.8,43.85,184962.0,34.4251,34.4407,34.0982,34.1371,184962.0
2017-02-01 11:00:00,43.86,43.97,43.85,43.88,111833.0,34.1449,34.2305,34.1371,34.1604,111833.0
2017-02-01 11:30:00,43.87,43.91,43.59,43.68,136542.0,34.1526,34.1838,33.9347,34.0047,136542.0
2017-02-01 12:00:00,43.69,43.79,43.66,43.7,119671.0,34.0125,34.0904,33.9892,34.0203,119671.0
2017-02-01 12:30:00,43.71,43.74,43.63,43.68,71767.0,34.0281,34.0514,33.9658,34.0047,71767.0
2017-02-01 13:00:00,43.69,43.92,43.68,43.89,81838.0,34.0125,34.1916,34.0047,34.1682,81838.0
2017-02-01 13:30:00,43.89,43.89,43.7,43.73,81687.0,34.1682,34.1682,34.0203,34.0437,81687.0
2017-02-01 14:00:00,43.72,43.89,43.65,43.85,135860.0,34.0359,34.1682,33.9814,34.1371,135860.0
2017-02-01 14:30:00,43.86,43.86,43.68,43.73,111109.0,34.1449,34.1449,34.0047,34.0437,111109.0
2017-02-01 15:00:00,43.73,43.9,43.72,43.89,167409.0,34.0437,34.176,34.0359,34.1682,167409.0
2017-02-01 15:30:00,43.89,43.99,43.75,43.76,482320.0,34.1682,34.2461,34.0592,34.067,482320.0
2017-02-02 09:30:00,43.87,43.91,43.49,43.62,286771.0,34.1526,34.1838,33.8568,33.958,286771.0
2017-02-02 10:00:00,43.6,43.77,43.5,43.75,156975.0,33.9425,34.0748,33.8646,34.0592,156975.0
2017-02-02 10:30:00,43.75,43.77,43.64,43.73,125867.0,34.0592,34.0748,33.9736,34.0437,125867.0
2017-02-02 11:00:00,43.73,43.98,43.69,43.9,186998.0,34.0437,34.2383,34.0125,34.176,186998.0
2017-02-02 11:30:00,43.89,43.9,43.62,43.63,144883.0,34.1682,34.176,33.958,33.9658,144883.0
2017-02-02 12:00:00,43.63,43.93,43.62,43.92,99407.0,33.9658,34.1994,33.958,34.1916,99407.0
2017-02-02 12:30:00,43.92,44.08,43.92,44.06,131699.0,34.1916,34.3161,34.1916,34.3006,131699.0
2017-02-02 13:00:00,44.06,44.09,43.93,43.97,139636.0,34.3006,34.3239,34.1994,34.2305,139636.0
2017-02-02 13:30:00,43.97,44.02,43.8,44.02,183817.0,34.2305,34.2694,34.0982,34.2694,183817.0
2017-02-02 14:00:00,44.02,44.13,43.98,44.01,225062.0,34.2694,34.3551,34.2383,34.2616,225062.0
2017-02-02 14:30:00,44.01,44.01,43.9,43.92,232268.0,34.2616,34.2616,34.176,34.1916,232268.0
2017-02-02 15:00:00,43.91,44.02,43.91,44.0,223911.0,34.1838,34.2694,34.1838,34.2538,223911.0
2017-02-02 15:30:00,44.0,44.1,43.93,44.0,742334.0,34.2538,34.3317,34.1994,34.2538,742334.0
2017-02-03 09:30:00,44.18,44.25,43.98,44.11,271727.0,34.394,34.4485,34.2383,34.3395,271727.0
2017-02-03 10:00:00,44.11,44.16,43.9,44.11,195157.0,34.3395,34.3784,34.176,34.3395,195157.0
2017-02-03 10:30:00,44.11,44.21,44.01,44.18,213058.0,34.3395,34.4173,34.2616,34.394,213058.0
2017-02-03 11:00:00,44.19,44.39,44.19,44.39,185303.0,34.4018,34.5575,34.4018,34.5575,185303.0
2017-02-03 11:30:00,44.38,44.38,44.17,44.24,173717.0,34.5497,34.5497,34.3862,34.4407,173717.0
2017-02-03 12:00:00,44.25,44.39,44.24,44.38,244872.0,34.4485,34.5575,34.4407,34.5497,244872.0
2017-02-03 12:30:00,44.37,44.38,44.27,44.35,173631.0,34.5419,34.5497,34.464,34.5263,173631.0
2017-02-03 13:00:00,44.35,44.36,44.08,44.1,163078.0,34.5263,34.5341,34.3161,34.3317,163078.0
2017-02-03 13:30:00,44.11,44.2,44.1,44.11,112950.0,34.3395,34.4095,34.3317,34.3395,112950.0
2017-02-03 14:00:00,44.11,44.12,43.96,43.97,238856.0,34.3395,34.3473,34.2227,34.2305,238856.0
2017-02-03 14:30:00,43.98,44.09,43.97,43.97,145787.0,34.2383,34.3239,34.2305,34.2305,145787.0
2017-02-03 15:00:00,43.97,44.08,43.96,44.01,167025.0,34.2305,34.3161,34.2227,34.2616,167025.0
2017-02-03 15:30:00,44.02,44.05,43.96,43.99,424026.0,34.2694,34.2928,34.2227,34.2461,424026.0
2017-02-06 09:30:00,44.09,44.32,43.96,44.32,210763.0,34.3239,34.503,34.2227,34.503,210763.0
2017-02-06 10:00:00,44.32,44.35,44.01,44.07,242420.0,34.503,34.5263,34.2616,34.3083,242420.0
2017-02-06 10:30:00,44.07,44.08,43.9,43.91,163340.0,34.3083,34.3161,34.176,34.1838,163340.0
2017-02-06 11:00:00,43.91,44.12,43.91,44.06,166100.0,34.1838,34.3473,34.1838,34.3006,166100.0
2017-02-06 11:30:00,44.05,44.27,44.03,44.16,190999.0,34.2928,34.464,34.2772,34.3784,190999.0
2017-02-06 12:00:00,44.15,44.15,44.04,44.07,122372.0,34.3706,34.3706,34.285,34.3083,122372.0
2017-02-06 12:30:00,44.08,44.12,44.03,44.07,106487.0,34.3161,34.3473,34.2772,34.3083,106487.0
2017-02-06 13:00:00,44.07,44.08,43.94,44.04,142501.0,34.3083,34.3161,34.2071,34.285,142501.0
2017-02-06 13:30:00,44.02,44.06,43.87,43.88,158176.0,34.2694,34.3006,34.1526,34.1604,158176.0
2017-02-06 14:00:00,43.88,44.01,43.85,43.93,185505.0,34.1604,34.2616,34.1371,34.1994,185505.0
2017-02-06 14:30:00,43.93,43.95,43.8,43.88,149776.0,34.1994,34.2149,34.0982,34.1604,149776.0
2017-02-06 15:00:00,43.88,44.02,43.83,43.94,239562.0,34.1604,34.2694,34.1215,34.2071,239562.0
2017-02-06 15:30:00,43.94,44.21,43.93,44.03,917918.0,34.2071,34.4173,34.1994,34.2772,917918.0
2017-02-07 09:30:00,42.96,43.55,41.74,43.47,1412879.0,33.4442,33.9035,32.4944,33.8412,1412879.0
2017-02-07 10:00:00,43.48,44.0,43.28,43.88,448219.0,33.849,34.2538,33.6933,34.1604,448219.0
2017-02-07 10:30:00,43.89,44.32,43.73,44.29,321925.0,34.1682,34.503,34.0437,34.4796,321925.0
2017-02-07 11:00:00,44.29,44.6,44.22,44.47,299054.0,34.4796,34.7209,34.4251,34.6197,299054.0
2017-02-07 11:30:00,44.48,44.99,44.48,44.81,295335.0,34.6275,35.0246,34.6275,34.8844,295335.0
2017-02-07 12:00:00,44.8,44.93,44.58,44.87,267043.0,34.8766,34.9779,34.7054,34.9311,267043.0
2017-02-07 12:30:00,44.87,44.89,44.66,44.75,159034.0,34.9311,34.9467,34.7677,34.8377,159034.0
2017-02-07 13:00:00,44.74,45.05,44.71,44.98,231998.0,34.8299,35.0713,34.8066,35.0168,231998.0
2017-02-07 13:30:00,44.99,45.0,44.83,44.84,264172.0,35.0246,35.0323,34.9,34.9078,264172.0
2017-02-07 14:00:00,44.84,44.84,44.51,44.81,286037.0,34.9078,34.9078,34.6509,34.8844,286037.0
2017-02-07 14:30:00,44.81,44.82,44.66,44.66,246377.0,34.8844,34.8922,34.7677,34.7677,246377.0
2017-02-07 15:00:00,44.67,44.95,44.65,44.88,1279511.0,34.7754,34.9934,34.7599,34.9389,1279511.0
2017-02-07 15:30:00,44.88,44.88,44.52,44.59,960397.0,34.9389,34.9389,34.6587,34.7132,960397.0
2017-02-08 09:30:00,44.71,44.76,43.65,43.72,398447.0,34.8066,34.8455,33.9814,34.0359,398447.0
2017-02-08 10:00:00,43.7,44.16,43.58,44.11,405277.0,34.0203,34.3784,33.9269,34.3395,405277.0
2017-02-08 10:30:00,44.12,44.12,43.59,43.65,205979.0,34.3473,34.3473,33.9347,33.9814,205979.0
2017-02-08 11:00:00,43.66,43.93,43.65,43.77,177613.0,33.9892,34.1994,33.9814,34.0748,177613.0
2017-02-08 11:30:00,43.76,43.77,43.57,43.72,142526.0,34.067,34.0748,33.9191,34.0359,142526.0
2017-02-08 12:00:00,43.72,43.75,43.52,43.57,133927.0,34.0359,34.0592,33.8802,33.9191,133927.0
2017-02-08 12:30:00,43.56,43.66,43.53,43.59,120424.0,33.9113,33.9892,33.888,33.9347,120424.0
2017-02-08 13:00:00,43.59,43.62,43.5,43.52,145805.0,33.9347,33.958,33.8646,33.8802,145805.0
2017-02-08 13:30:00,43.52,43.64,43.48,43.49,227056.0,33.8802,33.9736,33.849,33.8568,227056.0
2017-02-08 14:00:00,43.49,43.5,43.26,43.27,295977.0,33.8568,33.8646,33.6778,33.6855,295977.0
2017-02-08 14:30:00,43.27,43.35,43.21,43.32,175741.0,33.6855,33.7478,33.6388,33.7245,175741.0
2017-02-08 15:00:00,43.32,43.47,43.19,43.45,346873.0,33.7245,33.8412,33.6233,33.8257,346873.0
2017-02-08 15:30:00,43.45,43.5,43.4,43.46,814688.0,33.8257,33.8646,33.7868,33.8335,814688.0
2017-02-09 09:30:00,43.6,43.98,43.56,43.82,255041.0,33.9425,34.2383,33.9113,34.1137,255041.0
2017-02-09 10:00:00,43.82,43.88,43.52,43.57,185575.0,34.1137,34.1604,33.8802,33.9191,185575.0
2017-02-09 10:30:00,43.56,43.91,43.55,43.88,179658.0,33.9113,34.1838,33.9035,34.1604,179658.0
2017-02-09 11:00:00,43.87,43.89,43.66,43.78,254393.0,34.1526,34.1682,33.9892,34.0826,254393.0
2017-02-09 11:30:00,43.79,43.83,43.67,43.69,168226.0,34.0904,34.1215,33.9969,34.0125,168226.0
2017-02-09 12:00:00,43.69,43.69,43.57,43.61,146752.0,34.0125,34.0125,33.9191,33.9502,146752.0
2017-02-09 12:30:00,43.61,43.63,43.5,43.53,233662.0,33.9502,33.9658,33.8646,33.888,233662.0
2017-02-09 13:00:00,43.54,43.61,43.43,43.51,203167.0,33.8957,33.9502,33.8101,33.8724,203167.0
2017-02-09 13:30:00,43.52,43.58,43.46,43.56,122347.0,33.8802,33.9269,33.8335,33.9113,122347.0
2017-02-09 14:00:00,43.57,43.63,43.48,43.59,138769.0,33.9191,33.9658,33.849,33.9347,138769.0
2017-02-09 14:30:00,43.58,43.61,43.51,43.57,129070.0,33.9269,33.9502,33.8724,33.9191,129070.0
2017-02-09 15:00:00,43.56,43.6,43.48,43.5,155792.0,33.9113,33.9425,33.849,33.8646,155792.0
2017-02-09 15:30:00,43.51,43.58,43.45,43.54,457636.0,33.8724,33.9269,33.8257,33.8957,457636.0
2017-02-10 09:30:00,43.67,43.89,43.49,43.54,150620.0,33.9969,34.1682,33.8568,33.8957,150620.0
2017-02-10 10:00:00,43.56,43.64,43.52,43.55,141675.0,33.9113,33.9736,33.8802,33.9035,141675.0
2017-02-10 10:30:00,43.54,43.65,43.47,43.62,127929.0,33.8957,33.9814,33.8412,33.958,127929.0
2017-02-10 11:00:00,43.62,43.62,43.53,43.61,128790.0,33.958,33.958,33.888,33.9502,128790.0
2017-02-10 11:30:00,43.61,43.66,43.55,43.63,114475.0,33.9502,33.9892,33.9035,33.9658,114475.0
2017-02-10 12:00:00,43.63,43.67,43.59,43.6,166838.0,33.9658,33.9969,33.9347,33.9425,166838.0
2017-02-10 12:30:00,43.6,43.68,43.59,43.64,119922.0,33.9425,34.0047,33.9347,33.9736,119922.0
2017-02-10 13:00:00,43.65,43.79,43.65,43.79,90887.0,33.9814,34.0904,33.9814,34.0904,90887.0
2017-02-10 13:30:00,43.79,43.8,43.63,43.77,142550.0,34.0904,34.0982,33.9658,34.0748,142550.0
2017-02-10 14:00:00,43.77,43.83,43.71,43.8,118206.0,34.0748,34.1215,34.0281,34.0982,118206.0
2017-02-10 14:30:00,43.79,43.84,43.74,43.74,77274.0,34.0904,34.1293,34.0514,34.0514,77274.0
2017-02-10 15:00:00,43.75,43.81,43.73,43.8,121200.0,34.0592,34.1059,34.0437,34.0982,121200.0
2017-02-10 15:30:00,43.8,43.86,43.78,43.83,386367.0,34.0982,34.1449,34.0826,34.1215,386367.0
2017-02-13 09:30:00,43.88,44.05,43.11,43.12,446814.0,34.1604,34.2928,33.561,33.5688,446814.0
2017-02-13 10:00:00,43.13,43.31,43.1,43.28,326129.0,33.5766,33.7167,33.5532,33.6933,326129.0
2017-02-13 10:30:00,43.28,43.3,43.12,43.2,262617.0,33.6933,33.7089,33.5688,33.6311,262617.0
2017-02-13 11:00:00,43.2,43.29,43.08,43.27,293097.0,33.6311,33.7011,33.5376,33.6855,293097.0
2017-02-13 11:30:00,43.28,43.57,43.28,43.56,171036.0,33.6933,33.9191,33.6933,33.9113,171036.0
2017-02-13 12:00:00,43.55,43.58,43.49,43.49,130992.0,33.9035,33.9269,33.8568,33.8568,130992.0
2017-02-13 12:30:00,43.49,43.67,43.47,43.66,107969.0,33.8568,33.9969,33.8412,33.9892,107969.0
2017-02-13 13:00:00,43.65,43.66,43.56,43.65,73132.0,33.9814,33.9892,33.9113,33.9814,73132.0
2017-02-13 13:30:00,43.66,43.67,43.52,43.53,99061.0,33.9892,33.9969,33.8802,33.888,99061.0
2017-02-13 14:00:00,43.54,43.71,43.54,43.69,87152.0,33.8957,34.0281,33.8957,34.0125,87152.0
2017-02-13 14:30:00,43.69,43.75,43.65,43.71,102761.0,34.0125,34.0592,33.9814,34.0281,102761.0
2017-02-13 15:00:00,43.71,43.72,43.63,43.69,113981.0,34.0281,34.0359,33.9658,34.0125,113981.0
2017-02-13 15:30:00,43.69,43.79,43.68,43.7,282771.0,34.0125,34.0904,34.0047,34.0203,282771.0
2017-02-14 09:30:00,43.74,43.82,43.54,43.57,182580.0,34.0514,34.1137,33.8957,33.9191,182580.0
2017-02-14 10:00:00,43.56,43.58,43.29,43.37,206485.0,33.9113,33.9269,33.7011,33.7634,206485.0
2017-02-14 10:30:00,43.36,43.45,43.27,43.41,189090.0,33.7556,33.8257,33.6855,33.7945,189090.0
2017-02-14 11:00:00,43.41,43.46,43.35,43.44,156540.0,33.7945,33.8335,33.7478,33.8179,156540.0
2017-02-14 11:30:00,43.44,43.59,43.41,43.53,220006.0,33.8179,33.9347,33.7945,33.888,220006.0
2017-02-14 12:00:00,43.54,43.57,43.49,43.52,128811.0,33.8957,33.9191,33.8568,33.8802,128811.0
2017-02-14 12:30:00,43.52,43.75,43.52,43.72,99205.0,33.8802,34.0592,33.8802,34.0359,99205.0
2017-02-14 13:00:00,43.72,43.79,43.65,43.75,115857.0,34.0359,34.0904,33.9814,34.0592,115857.0
2017-02-14 13:30:00,43.75,43.87,43.73,43.82,155202.0,34.0592,34.1526,34.0437,34.1137,155202.0
2017-02-14 14:00:00,43.82,43.85,43.74,43.81,133904.0,34.1137,34.1371,34.0514,34.1059,133904.0
2017-02-14 14:30:00,43.82,43.84,43.68,43.69,113752.0,34.1137,34.1293,34.0047,34.0125,113752.0
2017-02-14 15:00:00,43.69,43.76,43.67,43.72,128772.0,34.0125,34.067,33.9969,34.0359,128772.0
2017-02-14 15:30:00,43.72,43.77,43.69,43.72,412125.0,34.0359,34.0748,34.0125,34.0359,412125.0
2017-02-15 09:30:00,43.85,44.0,43.72,43.96,335383.0,34.1371,34.2538,34.0359,34.2227,335383.0
2017-02-15 10:00:00,43.97,44.15,43.96,44.1,256693.0,34.2305,34.3706,34.2227,34.3317,256693.0
2017-02-15 10:30:00,44.1,44.29,44.06,44.17,236595.0,34.3317,34.4796,34.3006,34.3862,236595.0
2017-02-15 11:00:00,44.16,44.34,44.16,44.25,190689.0,34.3784,34.5185,34.3784,34.4485,190689.0
2017-02-15 11:30:00,44.27,44.4,44.22,44.4,238118.0,34.464,34.5652,34.4251,34.5652,238118.0
2017-02-15 12:00:00,44.39,44.58,44.38,44.51,208280.0,34.5575,34.7054,34.5497,34.6509,208280.0
2017-02-15 12:30:00,44.5,44.57,44.31,44.47,121739.0,34.6431,34.6976,34.4952,34.6197,121739.0
2017-02-15 13:00:00,44.46,44.46,44.26,44.31,137922.0,34.612,34.612,34.4563,34.4952,137922.0
2017-02-15 13:30:00,44.31,44.49,44.29,44.36,203396.0,34.4952,34.6353,34.4796,34.5341,203396.0
2017-02-15 14:00:00,44.36,44.45,44.3,44.32,186062.0,34.5341,34.6042,34.4874,34.503,186062.0
2017-02-15 14:30:00,44.32,44.42,44.27,44.41,147466.0,34.503,34.5808,34.464,34.573,147466.0
2017-02-15 15:00:00,44.41,44.48,44.38,44.45,213812.0,34.573,34.6275,34.5497,34.6042,213812.0
2017-02-15 15:30:00,44.45,44.49,44.37,44.46,754201.0,34.6042,34.6353,34.5419,34.612,754201.0
2017-02-16 09:30:00,44.26,44.54,44.11,44.26,313377.0,34.7063,34.9258,34.5887,34.7063,313377.0
2017-02-16 10:00:00,44.27,44.43,44.25,44.39,201938.0,34.7141,34.8396,34.6984,34.8082,201938.0
2017-02-16 10:30:00,44.41,44.55,44.25,44.27,259175.0,34.8239,34.9337,34.6984,34.7141,259175.0
2017-02-16 11:00:00,44.27,44.44,44.21,44.42,164986.0,34.7141,34.8474,34.6671,34.8317,164986.0
2017-02-16 11:30:00,44.42,44.45,44.25,44.28,160976.0,34.8317,34.8553,34.6984,34.722,160976.0
2017-02-16 12:00:00,44.28,44.29,44.14,44.2,122407.0,34.722,34.7298,34.6122,34.6592,122407.0
2017-02-16 12:30:00,44.2,44.29,44.16,44.21,92214.0,34.6592,34.7298,34.6279,34.6671,92214.0
2017-02-16 13:00:00,44.21,44.23,44.11,44.16,167929.0,34.6671,34.6828,34.5887,34.6279,167929.0
2017-02-16 13:30:00,44.16,44.2,44.12,44.13,97895.0,34.6279,34.6592,34.5965,34.6043,97895.0
2017-02-16 14:00:00,44.13,44.15,44.0,44.03,156711.0,34.6043,34.62,34.5024,34.5259,156711.0
2017-02-16 14:30:00,44.04,44.08,43.96,44.01,194959.0,34.5338,34.5651,34.471,34.5102,194959.0
2017-02-16 15:00:00,44.01,44.05,43.9,43.91,225004.0,34.5102,34.5416,34.424,34.4318,225004.0
2017-02-16 15:30:00,43.91,44.11,43.91,44.1,620758.0,34.4318,34.5887,34.4318,34.5808,620758.0
2017-02-17 09:30:00,44.07,44.28,43.97,44.24,298093.0,34.5573,34.722,34.4789,34.6906,298093.0
2017-02-17 10:00:00,44.24,44.43,44.21,44.34,157929.0,34.6906,34.8396,34.6671,34.769,157929.0
2017-02-17 10:30:00,44.35,44.6,44.34,44.59,133255.0,34.7769,34.9729,34.769,34.965,133255.0
2017-02-17 11:00:00,44.59,44.6,44.41,44.46,121042.0,34.965,34.9729,34.8239,34.8631,121042.0
2017-02-17 11:30:00,44.45,44.51,44.3,44.3,192485.0,34.8553,34.9023,34.7376,34.7376,192485.0
2017-02-17 12:00:00,44.31,44.5,44.29,44.49,165340.0,34.7455,34.8945,34.7298,34.8866,165340.0
2017-02-17 12:30:00,44.5,44.51,44.42,44.49,116786.0,34.8945,34.9023,34.8317,34.8866,116786.0
2017-02-17 13:00:00,44.49,44.6,44.35,44.59,153416.0,34.8866,34.9729,34.7769,34.965,153416.0
2017-02-17 13:30:00,44.59,44.63,44.5,44.52,94711.0,34.965,34.9964,34.8945,34.9102,94711.0
2017-02-17 14:00:00,44.52,44.61,44.5,44.6,114142.0,34.9102,34.9807,34.8945,34.9729,114142.0
2017-02-17 14:30:00,44.61,44.64,44.5,44.54,114483.0,34.9807,35.0043,34.8945,34.9258,114483.0
2017-02-17 15:00:00,44.55,44.66,44.51,44.64,186126.0,34.9337,35.0199,34.9023,35.0043,186126.0
2017-02-17 15:30:00,44.65,44.68,44.59,44.67,472718.0,35.0121,35.0356,34.965,35.0278,472718.0
2017-02-21 09:30:00,44.55,45.03,44.51,45.03,281281.0,34.9337,35.3101,34.9023,35.3101,281281.0
2017-02-21 10:00:00,45.04,45.2,44.91,45.2,238748.0,35.3179,35.4434,35.216,35.4434,238748.0
2017-02-21 10:30:00,45.19,45.2,44.96,44.96,306916.0,35.4355,35.4434,35.2552,35.2552,306916.0
2017-02-21 11:00:00,44.96,44.97,44.72,44.74,205600.0,35.2552,35.263,35.067,35.0827,205600.0
2017-02-21 11:30:00,44.75,44.78,44.65,44.67,126423.0,35.0905,35.114,35.0121,35.0278,126423.0
2017-02-21 12:00:00,44.68,44.77,44.66,44.75,100666.0,35.0356,35.1062,35.0199,35.0905,100666.0
2017-02-21 12:30:00,44.75,44.77,44.66,44.71,94949.0,35.0905,35.1062,35.0199,35.0591,94949.0
2017-02-21 13:00:00,44.71,44.74,44.64,44.71,85265.0,35.0591,35.0827,35.0043,35.0591,85265.0
2017-02-21 13:30:00,44.71,44.78,44.69,44.73,112048.0,35.0591,35.114,35.0435,35.0748,112048.0
2017-02-21 14:00:00,44.74,44.76,44.65,44.71,134040.0,35.0827,35.0984,35.0121,35.0591,134040.0
2017-02-21 14:30:00,44.71,44.74,44.67,44.68,127283.0,35.0591,35.0827,35.0278,35.0356,127283.0
2017-02-21 15:00:00,44.69,44.8,44.69,44.77,186297.0,35.0435,35.1297,35.0435,35.1062,186297.0
2017-02-21 15:30:00,44.78,44.95,44.75,44.8,552480.0,35.114,35.2473,35.0905,35.1297,552480.0
2017-02-22 09:30:00,44.59,44.71,44.52,44.56,223955.0,34.965,35.0591,34.9102,34.9415,223955.0
2017-02-22 10:00:00,44.55,44.8,44.51,44.79,258585.0,34.9337,35.1297,34.9023,35.1219,258585.0
2017-02-22 10:30:00,44.78,44.92,44.72,44.73,227235.0,35.114,35.2238,35.067,35.0748,227235.0
2017-02-22 11:00:00,44.73,44.8,44.5,44.54,133337.0,35.0748,35.1297,34.8945,34.9258,133337.0
2017-02-22 11:30:00,44.53,44.56,44.43,44.46,130451.0,34.918,34.9415,34.8396,34.8631,130451.0
2017-02-22 12:00:00,44.46,44.51,44.42,44.51,91884.0,34.8631,34.9023,34.8317,34.9023,91884.0
2017-02-22 12:30:00,44.51,44.53,44.44,44.5,83767.0,34.9023,34.918,34.8474,34.8945,83767.0
2017-02-22 13:00:00,44.52,44.67,44.5,44.61,114414.0,34.9102,35.0278,34.8945,34.9807,114414.0
2017-02-22 13:30:00,44.62,44.66,44.57,44.65,53099.0,34.9886,35.0199,34.9494,35.0121,53099.0
2017-02-22 14:00:00,44.64,44.66,44.55,44.65,75272.0,35.0043,35.0199,34.9337,35.0121,75272.0
2017-02-22 14:30:00,44.65,44.74,44.62,44.74,78180.0,35.0121,35.0827,34.9886,35.0827,78180.0
2017-02-22 15:00:00,44.73,44.83,44.72,44.81,200854.0,35.0748,35.1532,35.067,35.1376,200854.0
2017-02-22 15:30:00,44.8,44.87,44.71,44.73,488296.0,35.1297,35.1846,35.0591,35.0748,488296.0
2017-02-23 09:30:00,44.8,44.87,44.49,44.74,246926.0,35.1297,35.1846,34.8866,35.0827,246926.0
2017-02-23 10:00:00,44.73,44.87,44.71,44.8,317095.0,35.0748,35.1846,35.0591,35.1297,317095.0
2017-02-23 10:30:00,44.8,44.87,44.58,44.63,211006.0,35.1297,35.1846,34.9572,34.9964,211006.0
2017-02-23 11:00:00,44.63,44.76,44.61,44.62,228720.0,34.9964,35.0984,34.9807,34.9886,228720.0
2017-02-23 11:30:00,44.61,44.83,44.58,44.76,197732.0,34.9807,35.1532,34.9572,35.0984,197732.0
2017-02-23 12:00:00,44.76,44.84,44.75,44.81,97018.0,35.0984,35.1611,35.0905,35.1376,97018.0
2017-02-23 12:30:00,44.8,44.81,44.73,44.8,111394.0,35.1297,35.1376,35.0748,35.1297,111394.0
2017-02-23 13:00:00,44.8,45.0,44.8,44.93,139679.0,35.1297,35.2865,35.1297,35.2317,139679.0
2017-02-23 13:30:00,44.94,45.07,44.92,45.04,135938.0,35.2395,35.3414,35.2238,35.3179,135938.0
2017-02-23 14:00:00,45.04,45.06,44.95,45.05,140033.0,35.3179,35.3336,35.2473,35.3258,140033.0
2017-02-23 14:30:00,45.05,45.1,45.0,45.05,159466.0,35.3258,35.365,35.2865,35.3258,159466.0
2017-02-23 15:00:00,45.06,45.25,45.05,45.25,242026.0,35.3336,35.4826,35.3258,35.4826,242026.0
2017-02-23 15:30:00,45.24,45.27,45.06,45.1,551494.0,35.4747,35.4983,35.3336,35.365,551494.0
2017-02-24 09:30:00,44.84,45.03,44.74,44.97,205752.0,35.1611,35.3101,35.0827,35.263,205752.0
2017-02-24 10:00:00,44.99,45.05,44.92,44.97,138777.0,35.2787,35.3258,35.2238,35.263,138777.0
2017-02-24 10:30:00,44.98,45.17,44.96,45.15,152679.0,35.2709,35.4199,35.2552,35.4042,152679.0
2017-02-24 11:00:00,45.15,45.26,45.13,45.18,214338.0,35.4042,35.4904,35.3885,35.4277,214338.0
2017-02-24 11:30:00,45.19,45.2,45.05,45.11,149432.0,35.4355,35.4434,35.3258,35.3728,149432.0
2017-02-24 12:00:00,45.12,45.17,45.03,45.13,104905.0,35.3806,35.4199,35.3101,35.3885,104905.0
2017-02-24 12:30:00,45.13,45.14,45.04,45.08,66775.0,35.3885,35.3963,35.3179,35.3493,66775.0
2017-02-24 13:00:00,45.08,45.09,45.01,45.04,112370.0,35.3493,35.3571,35.2944,35.3179,112370.0
2017-02-24 13:30:00,45.05,45.07,44.98,45.02,64948.0,35.3258,35.3414,35.2709,35.3022,64948.0
2017-02-24 14:00:00,45.02,45.06,44.95,45.05,90489.0,35.3022,35.3336,35.2473,35.3258,90489.0
2017-02-24 14:30:00,45.04,45.12,45.03,45.08,117303.0,35.3179,35.3806,35.3101,35.3493,117303.0
2017-02-24 15:00:00,45.09,45.13,45.06,45.12,135436.0,35.3571,35.3885,35.3336,35.3806,135436.0
2017-02-24 15:30:00,45.11,45.25,45.09,45.25,395598.0,35.3728,35.4826,35.3571,35.4826,395598.0
2017-02-27 09:30:00,45.13,45.2,44.83,45.09,160657.0,35.3885,35.4434,35.1532,35.3571,160657.0
2017-02-27 10:00:00,45.09,45.13,45.02,45.11,84546.0,35.3571,35.3885,35.3022,35.3728,84546.0
2017-02-27 10:30:00,45.11,45.18,44.95,44.96,152218.0,35.3728,35.4277,35.2473,35.2552,152218.0
2017-02-27 11:00:00,44.96,45.01,44.82,44.83,162359.0,35.2552,35.2944,35.1454,35.1532,162359.0
2017-02-27 11:30:00,44.83,44.88,44.72,44.75,141668.0,35.1532,35.1925,35.067,35.0905,141668.0
2017-02-27 12:00:00,44.75,44.91,44.74,44.91,95906.0,35.0905,35.216,35.0827,35.216,95906.0
2017-02-27 12:30:00,44.91,44.92,44.82,44.87,90418.0,35.216,35.2238,35.1454,35.1846,90418.0
2017-02-27 13:00:00,44.87,45.02,44.86,45.01,95391.0,35.1846,35.3022,35.1768,35.2944,95391.0
2017-02-27 13:30:00,45.01,45.16,45.01,45.16,150539.0,35.2944,35.412,35.2944,35.412,150539.0
2017-02-27 14:00:00,45.16,45.19,45.05,45.1,175376.0,35.412,35.4355,35.3258,35.365,175376.0
2017-02-27 14:30:00,45.09,45.22,45.09,45.17,212932.0,35.3571,35.4591,35.3571,35.4199,212932.0
2017-02-27 15:00:00,45.16,45.35,45.16,45.34,269064.0,35.412,35.561,35.412,35.5532,269064.0
2017-02-27 15:30:00,45.33,45.43,45.32,45.36,826357.0,35.5453,35.6237,35.5375,35.5688,826357.0
2017-02-28 09:30:00,45.5,45.68,45.4,45.68,330987.0,35.6786,35.8198,35.6002,35.8198,330987.0
2017-02-28 10:00:00,45.67,45.94,45.64,45.94,276225.0,35.8119,36.0236,35.7884,36.0236,276225.0
2017-02-28 10:30:00,45.94,46.39,45.94,46.39,380134.0,36.0236,36.3765,36.0236,36.3765,380134.0
2017-02-28 11:00:00,46.38,47.3,46.37,47.23,968144.0,36.3687,37.0901,36.3608,37.0352,968144.0
2017-02-28 11:30:00,47.23,47.29,47.03,47.11,497513.0,37.0352,37.0822,36.8784,36.9411,497513.0
2017-02-28 12:00:00,47.12,47.39,47.07,47.15,348668.0,36.9489,37.1607,36.9097,36.9725,348668.0
2017-02-28 12:30:00,47.15,47.27,47.03,47.2,307645.0,36.9725,37.0666,36.8784,37.0117,307645.0
2017-02-28 13:00:00,47.2,47.42,46.77,46.99,656527.0,37.0117,37.1842,36.6745,36.847,656527.0
2017-02-28 13:30:00,46.97,47.4,46.76,47.23,657286.0,36.8313,37.1685,36.6666,37.0352,657286.0
2017-02-28 14:00:00,47.24,47.25,46.88,47.11,413113.0,37.043,37.0509,36.7607,36.9411,413113.0
2017-02-28 14:30:00,47.1,47.17,47.03,47.12,347867.0,36.9333,36.9881,36.8784,36.9489,347867.0
2017-02-28 15:00:00,47.13,47.13,46.99,47.12,478171.0,36.9568,36.9568,36.847,36.9489,478171.0
2017-02-28 15:30:00,47.12,47.19,46.97,46.97,1341115.0,36.9489,37.0038,36.8313,36.8313,1341115.0
2017-03-01 09:30:00,47.25,47.44,47.04,47.18,444384.0,37.0509,37.1999,36.8862,36.996,444384.0
2017-03-01 10:00:00,47.19,47.22,46.96,46.97,228556.0,37.0038,37.0274,36.8235,36.8313,228556.0
2017-03-01 10:30:00,46.97,47.2,46.89,46.97,202068.0,36.8313,37.0117,36.7686,36.8313,202068.0
2017-03-01 11:00:00,46.97,47.0,46.78,46.8,295721.0,36.8313,36.8548,36.6823,36.698,295721.0
2017-03-01 11:30:00,46.81,46.9,46.71,46.81,270071.0,36.7059,36.7764,36.6274,36.7059,270071.0
2017-03-01 12:00:00,46.82,46.88,46.74,46.8,176646.0,36.7137,36.7607,36.651,36.698,176646.0
2017-03-01 12:30:00,46.8,46.8,46.68,46.69,166022.0,36.698,36.698,36.6039,36.6118,166022.0
2017-03-01 13:00:00,46.7,46.75,46.63,46.69,151228.0,36.6196,36.6588,36.5647,36.6118,151228.0
2017-03-01 13:30:00,46.69,46.71,46.61,46.63,148675.0,36.6118,36.6274,36.549,36.5647,148675.0
2017-03-01 14:00:00,46.63,46.72,46.56,46.71,179937.0,36.5647,36.6353,36.5098,36.6274,179937.0
2017-03-01 14:30:00,46.7,46.72,46.62,46.7,179884.0,36.6196,36.6353,36.5569,36.6196,179884.0
2017-03-01 15:00:00,46.7,46.8,46.63,46.66,234052.0,36.6196,36.698,36.5647,36.5882,234052.0
2017-03-01 15:30:00,46.66,46.71,46.5,46.52,611212.0,36.5882,36.6274,36.4628,36.4785,611212.0
2017-03-02 09:30:00,46.54,46.58,45.89,46.01,182296.0,36.4941,36.5255,35.9844,36.0785,182296.0
2017-03-02 10:00:00,46.02,46.06,45.77,45.82,208985.0,36.0864,36.1177,35.8903,35.9295,208985.0
2017-03-02 10:30:00,45.82,45.93,45.81,45.85,183935.0,35.9295,36.0158,35.9217,35.9531,183935.0
2017-03-02 11:00:00,45.85,45.86,45.7,45.79,166097.0,35.9531,35.9609,35.8355,35.906,166097.0
2017-03-02 11:30:00,45.79,45.82,45.61,45.63,135137.0,35.906,35.9295,35.7649,35.7806,135137.0
2017-03-02 12:00:00,45.63,45.65,45.55,45.63,101775.0,35.7806,35.7962,35.7178,35.7806,101775.0
2017-03-02 12:30:00,45.63,45.78,45.62,45.72,102263.0,35.7806,35.8982,35.7727,35.8511,102263.0
2017-03-02 13:00:00,45.73,45.77,45.59,45.63,118801.0,35.859,35.8903,35.7492,35.7806,118801.0
2017-03-02 13:30:00,45.63,45.7,45.51,45.51,139052.0,35.7806,35.8355,35.6865,35.6865,139052.0
2017-03-02 14:00:00,45.52,45.6,45.46,45.59,262641.0,35.6943,35.757,35.6473,35.7492,262641.0
2017-03-02 14:30:00,45.59,45.67,45.57,45.63,148391.0,35.7492,35.8119,35.7335,35.7806,148391.0
2017-03-02 15:00:00,45.63,45.66,45.58,45.61,168379.0,35.7806,35.8041,35.7414,35.7649,168379.0
2017-03-02 15:30:00,45.61,45.61,45.43,45.48,619799.0,35.7649,35.7649,35.6237,35.6629,619799.0
2017-03-03 09:30:00,45.53,45.72,45.38,45.38,123022.0,35.7021,35.8511,35.5845,35.5845,123022.0
2017-03-03 10:00:00,45.36,45.59,45.31,45.35,468268.0,35.5688,35.7492,35.5296,35.561,468268.0
2017-03-03 10:30:00,45.35,45.42,45.21,45.32,183407.0,35.561,35.6159,35.4512,35.5375,183407.0
2017-03-03 11:00:00,45.33,45.35,45.17,45.17,111800.0,35.5453,35.561,35.4199,35.4199,111800.0
2017-03-03 11:30:00,45.17,45.19,45.04,45.08,112903.0,35.4199,35.4355,35.3179,35.3493,112903.0
2017-03-03 12:00:00,45.08,45.24,45.05,45.15,122893.0,35.3493,35.4747,35.3258,35.4042,122893.0
2017-03-03 12:30:00,45.16,45.2,45.12,45.16,81691.0,35.412,35.4434,35.3806,35.412,81691.0
2017-03-03 13:00:00,45.15,45.31,45.07,45.28,103519.0,35.4042,35.5296,35.3414,35.5061,103519.0
2017-03-03 13:30:00,45.28,45.3,45.17,45.22,89014.0,35.5061,35.5218,35.4199,35.4591,89014.0
2017-03-03 14:00:00,45.22,45.26,45.16,45.19,147302.0,35.4591,35.4904,35.412,35.4355,147302.0
2017-03-03 14:30:00,45.18,45.29,45.16,45.29,65706.0,35.4277,35.514,35.412,35.514,65706.0
2017-03-03 15:00:00,45.28,45.28,45.18,45.23,172891.0,35.5061,35.5061,35.4277,35.4669,172891.0
2017-03-03 15:30:00,45.23,45.24,45.16,45.2,620033.0,35.4669,35.4747,35.412,35.4434,620033.0
2017-03-06 09:30:00,45.08,45.14,44.72,44.96,251670.0,35.3493,35.3963,35.067,35.2552,251670.0
2017-03-06 10:00:00,44.96,45.01,44.76,44.79,164707.0,35.2552,35.2944,35.0984,35.1219,164707.0
2017-03-06 10:30:00,44.78,44.92,44.78,44.9,107187.0,35.114,35.2238,35.114,35.2081,107187.0
2017-03-06 11:00:00,44.9,44.95,44.82,44.83,123315.0,35.2081,35.2473,35.1454,35.1532,123315.0
2017-03-06 11:30:00,44.83,44.9,44.71,44.79,132229.0,35.1532,35.2081,35.0591,35.1219,132229.0
2017-03-06 12:00:00,44.79,44.86,44.79,44.81,72045.0,35.1219,35.1768,35.1219,35.1376,72045.0
2017-03-06 12:30:00,44.82,44.91,44.8,44.9,64237.0,35.1454,35.216,35.1297,35.2081,64237.0
2017-03-06 13:00:00,44.9,44.96,44.81,44.81,147732.0,35.2081,35.2552,35.1376,35.1376,147732.0
2017-03-06 13:30:00,44.82,44.9,44.79,44.8,93196.0,35.1454,35.2081,35.1219,35.1297,93196.0
2017-03-06 14:00:00,44.81,44.82,44.64,44.67,127116.0,35.1376,35.1454,35.0043,35.0278,127116.0
2017-03-06 14:30:00,44.66,44.73,44.65,44.71,132094.0,35.0199,35.0748,35.0121,35.0591,132094.0
2017-03-06 15:00:00,44.72,44.82,44.71,44.76,146620.0,35.067,35.1454,35.0591,35.0984,146620.0
2017-03-06 15:30:00,44.77,44.84,44.69,44.77,466753.0,35.1062,35.1611,35.0435,35.1062,466753.0
2017-03-07 09:30:00,44.75,44.97,44.64,44.74,139210.0,35.0905,35.263,35.0043,35.0827,139210.0
2017-03-07 10:00:00,44.74,44.76,44.62,44.62,66396.0,35.0827,35.0984,34.9886,34.9886,66396.0
2017-03-07 10:30:00,44.64,44.7,44.55,44.62,64290.0,35.0043,35.0513,34.9337,34.9886,64290.0
2017-03-07 11:00:00,44.61,44.71,44.61,44.64,86541.0,34.9807,35.0591,34.9807,35.0043,86541.0
2017-03-07 11:30:00,44.63,44.77,44.62,44.72,111195.0,34.9964,35.1062,34.9886,35.067,111195.0
2017-03-07 12:00:00,44.72,44.72,44.58,44.62,100522.0,35.067,35.067,34.9572,34.9886,100522.0
2017-03-07 12:30:00,44.62,44.67,44.6,44.66,50837.0,34.9886,35.0278,34.9729,35.0199,50837.0
2017-03-07 13:00:00,44.66,44.7,44.58,44.58,66211.0,35.0199,35.0513,34.9572,34.9572,66211.0
2017-03-07 13:30:00,44.58,44.69,44.58,44.63,81008.0,34.9572,35.0435,34.9572,34.9964,81008.0
2017-03-07 14:00:00,44.63,44.67,44.62,44.64,77696.0,34.9964,35.0278,34.9886,35.0043,77696.0
2017-03-07 14:30:00,44.64,44.66,44.59,44.61,86841.0,35.0043,35.0199,34.965,34.9807,86841.0
2017-03-07 15:00:00,44.63,44.7,44.61,44.66,161831.0,34.9964,35.0513,34.9807,35.0199,161831.0
2017-03-07 15:30:00,44.66,44.68,44.46,44.48,602644.0,35.0199,35.0356,34.8631,34.8788,602644.0
2017-03-08 09:30:00,44.47,44.95,44.47,44.7,249040.0,34.871,35.2473,34.871,35.0513,249040.0
2017-03-08 10:00:00,44.69,44.71,44.54,44.65,123529.0,35.0435,35.0591,34.9258,35.0121,123529.0
2017-03-08 10:30:00,44.66,44.66,44.51,44.54,105795.0,35.0199,35.0199,34.9023,34.9258,105795.0
2017-03-08 11:00:00,44.54,44.63,44.41,44.41,167481.0,34.9258,34.9964,34.8239,34.8239,167481.0
2017-03-08 11:30:00,44.41,44.44,44.35,44.36,122357.0,34.8239,34.8474,34.7769,34.7847,122357.0
2017-03-08 12:00:00,44.37,44.45,44.35,44.43,77327.0,34.7925,34.8553,34.7769,34.8396,77327.0
2017-03-08 12:30:00,44.44,44.44,44.34,44.35,63670.0,34.8474,34.8474,34.769,34.7769,63670.0
2017-03-08 13:00:00,44.35,44.44,44.32,44.33,85672.0,34.7769,34.8474,34.7533,34.7612,85672.0
2017-03-08 13:30:00,44.33,44.34,44.19,44.25,171209.0,34.7612,34.769,34.6514,34.6984,171209.0
2017-03-08 14:00:00,44.25,44.25,43.88,43.9,237353.0,34.6984,34.6984,34.4083,34.424,237353.0
2017-03-08 14:30:00,43.9,44.12,43.86,44.11,212406.0,34.424,34.5965,34.3926,34.5887,212406.0
2017-03-08 15:00:00,44.11,44.19,44.04,44.05,164805.0,34.5887,34.6514,34.5338,34.5416,164805.0
2017-03-08 15:30:00,44.05,44.09,43.97,44.0,577228.0,34.5416,34.573,34.4789,34.5024,577228.0
2017-03-09 09:30:00,44.1,44.51,44.1,44.29,170882.0,34.5808,34.9023,34.5808,34.7298,170882.0
2017-03-09 10:00:00,44.28,44.36,44.17,44.32,338050.0,34.722,34.7847,34.6357,34.7533,338050.0
2017-03-09 10:30:00,44.32,44.33,44.11,44.19,171625.0,34.7533,34.7612,34.5887,34.6514,171625.0
2017-03-09 11:00:00,44.19,44.44,44.17,44.37,267929.0,34.6514,34.8474,34.6357,34.7925,267929.0
2017-03-09 11:30:00,44.37,44.43,44.27,44.29,76885.0,34.7925,34.8396,34.7141,34.7298,76885.0
2017-03-09 12:00:00,44.29,44.35,44.25,44.32,91444.0,34.7298,34.7769,34.6984,34.7533,91444.0
2017-03-09 12:30:00,44.33,44.36,44.25,44.35,108794.0,34.7612,34.7847,34.6984,34.7769,108794.0
2017-03-09 13:00:00,44.36,44.43,44.34,44.41,87379.0,34.7847,34.8396,34.769,34.8239,87379.0
2017-03-09 13:30:00,44.41,44.41,44.28,44.31,98677.0,34.8239,34.8239,34.722,34.7455,98677.0
2017-03-09 14:00:00,44.31,44.33,44.17,44.2,93338.0,34.7455,34.7612,34.6357,34.6592,93338.0
2017-03-09 14:30:00,44.2,44.3,44.17,44.3,125865.0,34.6592,34.7376,34.6357,34.7376,125865.0
2017-03-09 15:00:00,44.3,44.44,44.29,44.4,152003.0,34.7376,34.8474,34.7298,34.8161,152003.0
2017-03-09 15:30:00,44.4,44.45,44.38,44.43,463389.0,34.8161,34.8553,34.8004,34.8396,463389.0
2017-03-10 09:30:00,44.63,44.94,44.61,44.89,140842.0,34.9964,35.2395,34.9807,35.2003,140842.0
2017-03-10 10:00:00,44.91,44.98,44.84,44.84,98276.0,35.216,35.2709,35.1611,35.1611,98276.0
2017-03-10 10:30:00,44.83,44.89,44.75,44.85,83710.0,35.1532,35.2003,35.0905,35.1689,83710.0
2017-03-10 11:00:00,44.85,44.97,44.82,44.95,81369.0,35.1689,35.263,35.1454,35.2473,81369.0
2017-03-10 11:30:00,44.95,44.99,44.89,44.91,60817.0,35.2473,35.2787,35.2003,35.216,60817.0
2017-03-10 12:00:00,44.88,44.98,44.86,44.95,66769.0,35.1925,35.2709,35.1768,35.2473,66769.0
2017-03-10 12:30:00,44.94,44.94,44.82,44.86,67730.0,35.2395,35.2395,35.1454,35.1768,67730.0
2017-03-10 13:00:00,44.87,44.94,44.76,44.89,85791.0,35.1846,35.2395,35.0984,35.2003,85791.0
2017-03-10 13:30:00,44.9,44.99,44.84,44.97,87185.0,35.2081,35.2787,35.1611,35.263,87185.0
2017-03-10 14:00:00,44.97,45.08,44.95,45.05,143489.0,35.263,35.3493,35.2473,35.3258,143489.0
2017-03-10 14:30:00,45.04,45.05,44.97,44.98,83357.0,35.3179,35.3258,35.263,35.2709,83357.0
2017-03-10 15:00:00,44.99,45.08,44.97,45.08,198859.0,35.2787,35.3493,35.263,35.3493,198859.0
2017-03-10 15:30:00,45.08,45.12,44.98,45.05,554929.0,35.3493,35.3806,35.2709,35.3258,554929.0
2017-03-13 09:30:00,45.0,45.13,44.85,44.94,128863.0,35.2865,35.3885,35.1689,35.2395,128863.0
2017-03-13 10:00:00,44.93,45.06,44.9,44.97,86629.0,35.2317,35.3336,35.2081,35.263,86629.0
2017-03-13 10:30:00,44.97,45.05,44.91,44.93,113574.0,35.263,35.3258,35.216,35.2317,113574.0
2017-03-13 11:00:00,44.93,44.93,44.74,44.77,112624.0,35.2317,35.2317,35.0827,35.1062,112624.0
2017-03-13 11:30:00,44.76,44.82,44.72,44.81,104811.0,35.0984,35.1454,35.067,35.1376,104811.0
2017-03-13 12:00:00,44.82,44.84,44.72,44.77,121913.0,35.1454,35.1611,35.067,35.1062,121913.0
2017-03-13 12:30:00,44.77,44.86,44.73,44.83,79792.0,35.1062,35.1768,35.0748,35.1532,79792.0
2017-03-13 13:00:00,44.83,44.84,44.72,44.72,87006.0,35.1532,35.1611,35.067,35.067,87006.0
2017-03-13 13:30:00,44.73,44.78,44.68,44.77,118069.0,35.0748,35.114,35.0356,35.1062,118069.0
2017-03-13 14:00:00,44.77,44.77,44.59,44.68,229300.0,35.1062,35.1062,34.965,35.0356,229300.0
2017-03-13 14:30:00,44.68,44.72,44.62,44.71,114709.0,35.0356,35.067,34.9886,35.0591,114709.0
2017-03-13 15:00:00,44.71,44.73,44.65,44.66,136394.0,35.0591,35.0748,35.0121,35.0199,136394.0
2017-03-13 15:30:00,44.66,44.72,44.61,44.71,357895.0,35.0199,35.067,34.9807,35.0591,357895.0
2017-03-14 09:30:00,44.7,44.86,44.56,44.56,132905.0,35.0513,35.1768,34.9415,34.9415,132905.0
2017-03-14 10:00:00,44.56,44.64,44.5,44.59,88940.0,34.9415,35.0043,34.8945,34.965,88940.0
2017-03-14 10:30:00,44.59,44.77,44.58,44.7,109718.0,34.965,35.1062,34.9572,35.0513,109718.0
2017-03-14 11:00:00,44.71,44.79,44.67,44.74,82619.0,35.0591,35.1219,35.0278,35.0827,82619.0
2017-03-14 11:30:00,44.75,44.8,44.69,44.72,81620.0,35.0905,35.1297,35.0435,35.067,81620.0
2017-03-14 12:00:00,44.72,44.73,44.55,44.59,79652.0,35.067,35.0748,34.9337,34.965,79652.0
2017-03-14 12:30:00,44.59,44.61,44.52,44.55,40775.0,34.965,34.9807,34.9102,34.9337,40775.0
2017-03-14 13:00:00,44.55,44.56,44.41,44.43,65969.0,34.9337,34.9415,34.8239,34.8396,65969.0
2017-03-14 13:30:00,44.43,44.52,44.41,44.52,63305.0,34.8396,34.9102,34.8239,34.9102,63305.0
2017-03-14 14:00:00,44.52,44.64,44.51,44.61,82597.0,34.9102,35.0043,34.9023,34.9807,82597.0
2017-03-14 14:30:00,44.62,44.7,44.58,44.69,90036.0,34.9886,35.0513,34.9572,35.0435,90036.0
2017-03-14 15:00:00,44.68,44.78,44.68,44.78,118830.0,35.0356,35.114,35.0356,35.114,118830.0
2017-03-14 15:30:00,44.78,44.8,44.64,44.68,478218.0,35.114,35.1297,35.0043,35.0356,478218.0
2017-03-15 09:30:00,44.71,45.03,44.67,44.79,184304.0,35.0591,35.3101,35.0278,35.1219,184304.0
2017-03-15 10:00:00,44.8,44.82,44.68,44.72,86882.0,35.1297,35.1454,35.0356,35.067,86882.0
2017-03-15 10:30:00,44.7,44.71,44.57,44.59,86508.0,35.0513,35.0591,34.9494,34.965,86508.0
2017-03-15 11:00:00,44.59,44.63,44.5,44.6,72389.0,34.965,34.9964,34.8945,34.9729,72389.0
2017-03-15 11:30:00,44.6,44.7,44.6,44.62,76034.0,34.9729,35.0513,34.9729,34.9886,76034.0
2017-03-15 12:00:00,44.61,44.84,44.61,44.8,144767.0,34.9807,35.1611,34.9807,35.1297,144767.0
2017-03-15 12:30:00,44.8,44.88,44.79,44.8,86406.0,35.1297,35.1925,35.1219,35.1297,86406.0
2017-03-15 13:00:00,44.8,44.89,44.8,44.84,62563.0,35.1297,35.2003,35.1297,35.1611,62563.0
2017-03-15 13:30:00,44.84,44.89,44.83,44.86,56419.0,35.1611,35.2003,35.1532,35.1768,56419.0
2017-03-15 14:00:00,44.86,45.21,44.85,45.11,197797.0,35.1768,35.4512,35.1689,35.3728,197797.0
2017-03-15 14:30:00,45.1,45.24,45.01,45.18,126618.0,35.365,35.4747,35.2944,35.4277,126618.0
2017-03-15 15:00:00,45.19,45.3,45.17,45.27,148800.0,35.4355,35.5218,35.4199,35.4983,148800.0
2017-03-15 15:30:00,45.27,45.33,44.97,45.0,985944.0,35.4983,35.5453,35.263,35.2865,985944.0
2017-03-16 09:30:00,45.07,45.14,44.84,45.01,191559.0,35.3414,35.3963,35.1611,35.2944,191559.0
2017-03-16 10:00:00,45.01,45.08,44.72,44.72,204765.0,35.2944,35.3493,35.067,35.067,204765.0
2017-03-16 10:30:00,44.72,44.74,44.53,44.54,211203.0,35.067,35.0827,34.918,34.9258,211203.0
2017-03-16 11:00:00,44.54,44.66,44.46,44.59,208160.0,34.9258,35.0199,34.8631,34.965,208160.0
2017-03-16 11:30:00,44.59,44.6,44.4,44.44,150363.0,34.965,34.9729,34.8161,34.8474,150363.0
2017-03-16 12:00:00,44.44,44.5,44.42,44.43,151833.0,34.8474,34.8945,34.8317,34.8396,151833.0
2017-03-16 12:30:00,44.43,44.49,44.39,44.48,150248.0,34.8396,34.8866,34.8082,34.8788,150248.0
2017-03-16 13:00:00,44.49,44.61,44.48,44.59,86549.0,34.8866,34.9807,34.8788,34.965,86549.0
2017-03-16 13:30:00,44.59,44.72,44.57,44.71,122508.0,34.965,35.067,34.9494,35.0591,122508.0
2017-03-16 14:00:00,44.71,44.8,44.7,44.78,87981.0,35.0591,35.1297,35.0513,35.114,87981.0
2017-03-16 14:30:00,44.78,44.86,44.76,44.79,119144.0,35.114,35.1768,35.0984,35.1219,119144.0
2017-03-16 15:00:00,44.78,44.88,44.74,44.86,140958.0,35.114,35.1925,35.0827,35.1768,140958.0
2017-03-16 15:30:00,44.85,44.88,44.79,44.85,300133.0,35.1689,35.1925,35.1219,35.1689,300133.0
2017-03-17 09:30:00,44.91,45.1,44.8,44.95,709284.0,35.216,35.365,35.1297,35.2473,709284.0
2017-03-17 10:00:00,44.95,45.03,44.89,44.95,203566.0,35.2473,35.3101,35.2003,35.2473,203566.0
2017-03-17 10:30:00,44.94,44.95,44.68,44.69,117315.0,35.2395,35.2473,35.0356,35.0435,117315.0
2017-03-17 11:00:00,44.69,44.85,44.69,44.8,63011.0,35.0435,35.1689,35.0435,35.1297,63011.0
2017-03-17 11:30:00,44.79,44.89,44.76,44.84,80043.0,35.1219,35.2003,35.0984,35.1611,80043.0
2017-03-17 12:00:00,44.84,44.91,44.84,44.86,61253.0,35.1611,35.216,35.1611,35.1768,61253.0
2017-03-17 12:30:00,44.87,44.91,44.86,44.91,56199.0,35.1846,35.216,35.1768,35.216,56199.0
2017-03-17 13:00:00,44.91,44.99,44.87,44.97,156068.0,35.216,35.2787,35.1846,35.263,156068.0
2017-03-17 13:30:00,44.96,45.02,44.94,45.01,93529.0,35.2552,35.3022,35.2395,35.2944,93529.0
2017-03-17 14:00:00,45.02,45.03,44.89,44.89,105038.0,35.3022,35.3101,35.2003,35.2003,105038.0
2017-03-17 14:30:00,44.9,44.92,44.86,44.88,87332.0,35.2081,35.2238,35.1768,35.1925,87332.0
2017-03-17 15:00:00,44.88,44.93,44.85,44.86,121208.0,35.1925,35.2317,35.1689,35.1768,121208.0
2017-03-17 15:30:00,44.86,44.87,44.7,44.71,580424.0,35.1768,35.1846,35.0513,35.0591,580424.0
2017-03-20 09:30:00,44.6,44.6,44.01,44.52,406072.0,34.9729,34.9729,34.5102,34.9102,406072.0
2017-03-20 10:00:00,44.5,44.51,44.37,44.41,84197.0,34.8945,34.9023,34.7925,34.8239,84197.0
2017-03-20 10:30:00,44.4,44.52,44.32,44.5,129569.0,34.8161,34.9102,34.7533,34.8945,129569.0
2017-03-20 11:00:00,44.49,44.57,44.44,44.56,107610.0,34.8866,34.9494,34.8474,34.9415,107610.0
2017-03-20 11:30:00,44.55,44.69,44.51,44.68,91037.0,34.9337,35.0435,34.9023,35.0356,91037.0
2017-03-20 12:00:00,44.68,44.76,44.68,44.74,50583.0,35.0356,35.0984,35.0356,35.0827,50583.0
2017-03-20 12:30:00,44.74,44.8,44.69,44.78,53629.0,35.0827,35.1297,35.0435,35.114,53629.0
2017-03-20 13:00:00,44.77,44.83,44.75,44.79,53857.0,35.1062,35.1532,35.0905,35.1219,53857.0
2017-03-20 13:30:00,44.79,44.84,44.69,44.76,187378.0,35.1219,35.1611,35.0435,35.0984,187378.0
2017-03-20 14:00:00,44.76,44.97,44.76,44.97,173442.0,35.0984,35.263,35.0984,35.263,173442.0
2017-03-20 14:30:00,44.96,44.98,44.84,44.91,109160.0,35.2552,35.2709,35.1611,35.216,109160.0
2017-03-20 15:00:00,44.9,44.98,44.88,44.94,122337.0,35.2081,35.2709,35.1925,35.2395,122337.0
2017-03-20 15:30:00,44.93,44.97,44.84,44.86,300506.0,35.2317,35.263,35.1611,35.1768,300506.0
2017-03-21 09:30:00,44.95,45.17,44.76,45.15,219421.0,35.2473,35.4199,35.0984,35.4042,219421.0
2017-03-21 10:00:00,45.14,45.24,44.96,44.98,201102.0,35.3963,35.4747,35.2552,35.2709,201102.0
2017-03-21 10:30:00,44.97,45.04,44.71,44.76,250721.0,35.263,35.3179,35.0591,35.0984,250721.0
2017-03-21 11:00:00,44.75,45.03,44.67,44.99,222758.0,35.0905,35.3101,35.0278,35.2787,222758.0
2017-03-21 11:30:00,44.99,45.03,44.87,44.97,193505.0,35.2787,35.3101,35.1846,35.263,193505.0
2017-03-21 12:00:00,44.96,45.07,44.93,44.98,93164.0,35.2552,35.3414,35.2317,35.2709,93164.0
2017-03-21 12:30:00,44.99,45.02,44.89,44.94,76673.0,35.2787,35.3022,35.2003,35.2395,76673.0
2017-03-21 13:00:00,44.94,45.0,44.92,44.98,79344.0,35.2395,35.2865,35.2238,35.2709,79344.0
2017-03-21 13:30:00,44.99,45.0,44.76,44.8,121863.0,35.2787,35.2865,35.0984,35.1297,121863.0
2017-03-21 14:00:00,44.8,44.99,44.75,44.99,191304.0,35.1297,35.2787,35.0905,35.2787,191304.0
2017-03-21 14:30:00,44.99,45.1,44.97,45.08,225250.0,35.2787,35.365,35.263,35.3493,225250.0
2017-03-21 15:00:00,45.08,45.13,45.04,45.1,197454.0,35.3493,35.3885,35.3179,35.365,197454.0
2017-03-21 15:30:00,45.1,45.11,44.91,44.96,622425.0,35.365,35.3728,35.216,35.2552,622425.0
2017-03-22 09:30:00,44.92,45.22,44.92,45.14,139090.0,35.2238,35.4591,35.2238,35.3963,139090.0
2017-03-22 10:00:00,45.15,45.2,45.04,45.08,98853.0,35.4042,35.4434,35.3179,35.3493,98853.0
2017-03-22 10:30:00,45.07,45.23,45.06,45.16,103068.0,35.3414,35.4669,35.3336,35.412,103068.0
2017-03-22 11:00:00,45.16,45.37,45.1,45.36,124644.0,35.412,35.5767,35.365,35.5688,124644.0
2017-03-22 11:30:00,45.36,45.49,45.36,45.41,133655.0,35.5688,35.6708,35.5688,35.608,133655.0
2017-03-22 12:00:00,45.41,45.42,45.31,45.32,96405.0,35.608,35.6159,35.5296,35.5375,96405.0
2017-03-22 12:30:00,45.32,45.36,45.25,45.32,84475.0,35.5375,35.5688,35.4826,35.5375,84475.0
2017-03-22 13:00:00,45.32,45.38,45.24,45.38,62019.0,35.5375,35.5845,35.4747,35.5845,62019.0
2017-03-22 13:30:00,45.39,45.47,45.37,45.37,57866.0,35.5924,35.6551,35.5767,35.5767,57866.0
2017-03-22 14:00:00,45.37,45.48,45.37,45.41,102798.0,35.5767,35.6629,35.5767,35.608,102798.0
2017-03-22 14:30:00,45.41,45.49,45.39,45.48,88714.0,35.608,35.6708,35.5924,35.6629,88714.0
2017-03-22 15:00:00,45.49,45.63,45.46,45.6,130748.0,35.6708,35.7806,35.6473,35.757,130748.0
2017-03-22 15:30:00,45.61,45.65,45.52,45.62,530157.0,35.7649,35.7962,35.6943,35.7727,530157.0
2017-03-23 09:30:00,45.61,45.98,45.4,45.84,130408.0,35.7649,36.055,35.6002,35.9452,130408.0
2017-03-23 10:00:00,45.85,45.86,45.73,45.77,76299.0,35.9531,35.9609,35.859,35.8903,76299.0
2017-03-23 10:30:00,45.76,45.95,45.72,45.9,104635.0,35.8825,36.0315,35.8511,35.9923,104635.0
2017-03-23 11:00:00,45.89,45.97,45.84,45.92,93767.0,35.9844,36.0472,35.9452,36.008,93767.0
2017-03-23 11:30:00,45.93,46.03,45.91,45.94,85737.0,36.0158,36.0942,36.0001,36.0236,85737.0
2017-03-23 12:00:00,45.95,46.0,45.94,46.0,58526.0,36.0315,36.0707,36.0236,36.0707,58526.0
2017-03-23 12:30:00,46.01,46.02,45.94,46.01,61377.0,36.0785,36.0864,36.0236,36.0785,61377.0
2017-03-23 13:00:00,46.02,46.02,45.79,45.79,83979.0,36.0864,36.0864,35.906,35.906,83979.0
2017-03-23 13:30:00,45.8,45.89,45.77,45.87,56868.0,35.9139,35.9844,35.8903,35.9688,56868.0
2017-03-23 14:00:00,45.87,45.9,45.83,45.84,65638.0,35.9688,35.9923,35.9374,35.9452,65638.0
2017-03-23 14:30:00,45.84,45.92,45.81,45.88,72189.0,35.9452,36.008,35.9217,35.9766,72189.0
2017-03-23 15:00:00,45.87,45.87,45.64,45.66,116836.0,35.9688,35.9688,35.7884,35.8041,116836.0
2017-03-23 15:30:00,45.65,45.67,45.55,45.61,256827.0,35.7962,35.8119,35.7178,35.7649,256827.0
2017-03-24 09:30:00,45.61,45.68,45.5,45.63,61961.0,35.7649,35.8198,35.6786,35.7806,61961.0
2017-03-24 10:00:00,45.62,45.74,45.61,45.64,51817.0,35.7727,35.8668,35.7649,35.7884,51817.0
2017-03-24 10:30:00,45.64,45.71,45.58,45.7,84316.0,35.7884,35.8433,35.7414,35.8355,84316.0
2017-03-24 11:00:00,45.72,45.74,45.69,45.72,64658.0,35.8511,35.8668,35.8276,35.8511,64658.0
2017-03-24 11:30:00,45.71,45.88,45.7,45.88,67295.0,35.8433,35.9766,35.8355,35.9766,67295.0
2017-03-24 12:00:00,45.88,45.9,45.74,45.82,82097.0,35.9766,35.9923,35.8668,35.9295,82097.0
2017-03-24 12:30:00,45.83,45.87,45.78,45.79,62944.0,35.9374,35.9688,35.8982,35.906,62944.0
2017-03-24 13:00:00,45.79,45.81,45.72,45.79,62043.0,35.906,35.9217,35.8511,35.906,62043.0
2017-03-24 13:30:00,45.8,45.8,45.67,45.69,69368.0,35.9139,35.9139,35.8119,35.8276,69368.0
2017-03-24 14:00:00,45.71,45.75,45.68,45.74,71118.0,35.8433,35.8747,35.8198,35.8668,71118.0
2017-03-24 14:30:00,45.75,45.76,45.58,45.6,62037.0,35.8747,35.8825,35.7414,35.757,62037.0
2017-03-24 15:00:00,45.6,45.6,45.46,45.47,98885.0,35.757,35.757,35.6473,35.6551,98885.0
2017-03-24 15:30:00,45.47,45.64,45.42,45.59,343250.0,35.6551,35.7884,35.6159,35.7492,343250.0
2017-03-27 09:30:00,45.43,45.48,45.2,45.3,98400.0,35.6237,35.6629,35.4434,35.5218,98400.0
2017-03-27 10:00:00,45.3,45.34,45.09,45.16,166534.0,35.5218,35.5532,35.3571,35.412,166534.0
2017-03-27 10:30:00,45.16,45.43,45.16,45.41,78775.0,35.412,35.6237,35.412,35.608,78775.0
2017-03-27 11:00:00,45.41,45.48,45.35,45.41,98603.0,35.608,35.6629,35.561,35.608,98603.0
2017-03-27 11:30:00,45.4,45.55,45.39,45.55,70463.0,35.6002,35.7178,35.5924,35.7178,70463.0
2017-03-27 12:00:00,45.54,45.59,45.5,45.55,67997.0,35.71,35.7492,35.6786,35.7178,67997.0
2017-03-27 12:30:00,45.55,45.63,45.54,45.63,56418.0,35.7178,35.7806,35.71,35.7806,56418.0
2017-03-27 13:00:00,45.63,45.68,45.55,45.57,76464.0,35.7806,35.8198,35.7178,35.7335,76464.0
2017-03-27 13:30:00,45.57,45.58,45.45,45.45,56530.0,35.7335,35.7414,35.6394,35.6394,56530.0
2017-03-27 14:00:00,45.45,45.48,45.34,45.35,76021.0,35.6394,35.6629,35.5532,35.561,76021.0
2017-03-27 14:30:00,45.35,45.49,45.34,45.49,79767.0,35.561,35.6708,35.5532,35.6708,79767.0
2017-03-27 15:00:00,45.49,45.53,45.45,45.47,77819.0,35.6708,35.7021,35.6394,35.6551,77819.0
2017-03-27 15:30:00,45.46,45.5,45.32,45.35,389646.0,35.6473,35.6786,35.5375,35.561,389646.0
2017-03-28 09:30:00,45.32,45.59,45.24,45.53,114450.0,35.5375,35.7492,35.4747,35.7021,114450.0
2017-03-28 10:00:00,45.53,45.64,45.51,45.54,133902.0,35.7021,35.7884,35.6865,35.71,133902.0
2017-03-28 10:30:00,45.54,45.56,45.49,45.55,100117.0,35.71,35.7257,35.6708,35.7178,100117.0
2017-03-28 11:00:00,45.55,45.7,45.54,45.69,151497.0,35.7178,35.8355,35.71,35.8276,151497.0
2017-03-28 11:30:00,45.7,45.79,45.64,45.73,101711.0,35.8355,35.906,35.7884,35.859,101711.0
2017-03-28 12:00:00,45.73,45.74,45.65,45.68,126524.0,35.859,35.8668,35.7962,35.8198,126524.0
2017-03-28 12:30:00,45.68,45.7,45.6,45.64,69366.0,35.8198,35.8355,35.757,35.7884,69366.0
2017-03-28 13:00:00,45.64,45.79,45.62,45.76,99035.0,35.7884,35.906,35.7727,35.8825,99035.0
2017-03-28 13:30:00,45.77,45.91,45.75,45.9,114743.0,35.8903,36.0001,35.8747,35.9923,114743.0
2017-03-28 14:00:00,45.9,45.95,45.86,45.93,91041.0,35.9923,36.0315,35.9609,36.0158,91041.0
2017-03-28 14:30:00,45.93,45.93,45.78,45.8,113320.0,36.0158,36.0158,35.8982,35.9139,113320.0
2017-03-28 15:00:00,45.79,45.81,45.73,45.78,132219.0,35.906,35.9217,35.859,35.8982,132219.0
2017-03-28 15:30:00,45.77,45.82,45.68,45.71,408060.0,35.8903,35.9295,35.8198,35.8433,408060.0
2017-03-29 09:30:00,45.65,46.03,45.59,46.0,205928.0,35.7962,36.0942,35.7492,36.0707,205928.0
2017-03-29 10:00:00,46.01,46.02,45.89,45.92,149931.0,36.0785,36.0864,35.9844,36.008,149931.0
2017-03-29 10:30:00,45.91,46.08,45.9,46.04,248615.0,36.0001,36.1334,35.9923,36.1021,248615.0
2017-03-29 11:00:00,46.04,46.05,45.97,46.01,75038.0,36.1021,36.1099,36.0472,36.0785,75038.0
2017-03-29 11:30:00,46.01,46.11,45.92,46.11,281831.0,36.0785,36.157,36.008,36.157,281831.0
2017-03-29 12:00:00,46.11,46.14,46.01,46.03,164629.0,36.157,36.1805,36.0785,36.0942,164629.0
2017-03-29 12:30:00,46.03,46.23,46.0,46.2,280183.0,36.0942,36.251,36.0707,36.2275,280183.0
2017-03-29 13:00:00,46.19,46.3,46.19,46.28,86164.0,36.2197,36.3059,36.2197,36.2903,86164.0
2017-03-29 13:30:00,46.28,46.39,46.27,46.3,68075.0,36.2903,36.3765,36.2824,36.3059,68075.0
2017-03-29 14:00:00,46.3,46.31,46.23,46.26,73887.0,36.3059,36.3138,36.251,36.2746,73887.0
2017-03-29 14:30:00,46.27,46.27,46.21,46.25,52552.0,36.2824,36.2824,36.2354,36.2667,52552.0
2017-03-29 15:00:00,46.25,46.27,46.2,46.22,76388.0,36.2667,36.2824,36.2275,36.2432,76388.0
2017-03-29 15:30:00,46.22,46.25,46.17,46.24,258131.0,36.2432,36.2667,36.204,36.2589,258131.0
2017-03-30 09:30:00,46.32,46.32,45.96,46.09,150311.0,36.3216,36.3216,36.0393,36.1413,150311.0
2017-03-30 10:00:00,46.09,46.28,46.06,46.15,263533.0,36.1413,36.2903,36.1177,36.1883,263533.0
2017-03-30 10:30:00,46.16,46.33,46.11,46.27,112510.0,36.1962,36.3295,36.157,36.2824,112510.0
2017-03-30 11:00:00,46.27,46.27,46.18,46.23,226819.0,36.2824,36.2824,36.2118,36.251,226819.0
2017-03-30 11:30:00,46.22,46.25,46.07,46.07,67059.0,36.2432,36.2667,36.1256,36.1256,67059.0
2017-03-30 12:00:00,46.08,46.09,45.98,45.98,65832.0,36.1334,36.1413,36.055,36.055,65832.0
2017-03-30 12:30:00,45.98,46.04,45.95,46.04,57177.0,36.055,36.1021,36.0315,36.1021,57177.0
2017-03-30 13:00:00,46.05,46.1,46.02,46.07,53006.0,36.1099,36.1491,36.0864,36.1256,53006.0
2017-03-30 13:30:00,46.07,46.15,46.05,46.15,53284.0,36.1256,36.1883,36.1099,36.1883,53284.0
2017-03-30 14:00:00,46.14,46.2,46.07,46.18,86118.0,36.1805,36.2275,36.1256,36.2118,86118.0
2017-03-30 14:30:00,46.17,46.18,46.05,46.08,74900.0,36.204,36.2118,36.1099,36.1334,74900.0
2017-03-30 15:00:00,46.09,46.17,46.05,46.11,211667.0,36.1413,36.204,36.1099,36.157,211667.0
2017-03-30 15:30:00,46.11,46.17,46.05,46.11,277566.0,36.157,36.204,36.1099,36.157,277566.0
2017-03-31 09:30:00,45.88,46.17,45.88,46.04,70384.0,35.9766,36.204,35.9766,36.1021,70384.0
2017-03-31 10:00:00,46.04,46.14,45.99,45.99,58968.0,36.1021,36.1805,36.0629,36.0629,58968.0
2017-03-31 10:30:00,46.0,46.18,45.95,46.15,73684.0,36.0707,36.2118,36.0315,36.1883,73684.0
2017-03-31 11:00:00,46.15,46.19,46.11,46.18,80284.0,36.1883,36.2197,36.157,36.2118,80284.0
2017-03-31 11:30:00,46.18,46.22,46.08,46.22,73811.0,36.2118,36.2432,36.1334,36.2432,73811.0
2017-03-31 12:00:00,46.22,46.26,46.17,46.22,56891.0,36.2432,36.2746,36.204,36.2432,56891.0
2017-03-31 12:30:00,46.23,46.23,46.16,46.22,54671.0,36.251,36.251,36.1962,36.2432,54671.0
2017-03-31 13:00:00,46.22,46.26,46.19,46.23,61797.0,36.2432,36.2746,36.2197,36.251,61797.0
2017-03-31 13:30:00,46.23,46.3,46.22,46.25,56173.0,36.251,36.3059,36.2432,36.2667,56173.0
2017-03-31 14:00:00,46.26,46.27,46.18,46.23,105536.0,36.2746,36.2824,36.2118,36.251,105536.0
2017-03-31 14:30:00,46.23,46.29,46.22,46.23,96392.0,36.251,36.2981,36.2432,36.251,96392.0
2017-03-31 15:00:00,46.23,46.3,46.2,46.25,125342.0,36.251,36.3059,36.2275,36.2667,125342.0
2017-03-31 15:30:00,46.24,46.31,46.04,46.05,489523.0,36.2589,36.3138,36.1021,36.1099,489523.0
2017-04-03 09:30:00,46.2,46.26,45.87,45.94,165488.0,36.2275,36.2746,35.9688,36.0236,165488.0
2017-04-03 10:00:00,45.94,46.16,45.94,46.13,79475.0,36.0236,36.1962,36.0236,36.1726,79475.0
2017-04-03 10:30:00,46.14,46.22,45.96,45.96,143490.0,36.1805,36.2432,36.0393,36.0393,143490.0
2017-04-03 11:00:00,45.97,46.01,45.82,45.95,117591.0,36.0472,36.0785,35.9295,36.0315,117591.0
2017-04-03 11:30:00,45.96,45.96,45.69,45.72,71278.0,36.0393,36.0393,35.8276,35.8511,71278.0
2017-04-03 12:00:00,45.72,45.77,45.64,45.74,73712.0,35.8511,35.8903,35.7884,35.8668,73712.0
2017-04-03 12:30:00,45.73,45.79,45.71,45.73,146885.0,35.859,35.906,35.8433,35.859,146885.0
2017-04-03 13:00:00,45.73,45.76,45.64,45.66,59261.0,35.859,35.8825,35.7884,35.8041,59261.0
2017-04-03 13:30:00,45.65,45.65,45.55,45.62,65747.0,35.7962,35.7962,35.7178,35.7727,65747.0
2017-04-03 14:00:00,45.62,45.65,45.53,45.63,63274.0,35.7727,35.7962,35.7021,35.7806,63274.0
2017-04-03 14:30:00,45.63,45.71,45.61,45.64,49718.0,35.7806,35.8433,35.7649,35.7884,49718.0
2017-04-03 15:00:00,45.63,45.78,45.63,45.69,99602.0,35.7806,35.8982,35.7806,35.8276,99602.0
2017-04-03 15:30:00,45.68,45.82,45.59,45.79,536090.0,35.8198,35.9295,35.7492,35.906,536090.0
2017-04-04 09:30:00,45.67,45.81,45.47,45.73,173038.0,35.8119,35.9217,35.6551,35.859,173038.0
2017-04-04 10:00:00,45.74,45.75,45.3,45.39,252556.0,35.8668,35.8747,35.5218,35.5924,252556.0
2017-04-04 10:30:00,45.39,45.55,45.35,45.4,175405.0,35.5924,35.7178,35.561,35.6002,175405.0
2017-04-04 11:00:00,45.41,45.41,45.23,45.35,157910.0,35.608,35.608,35.4669,35.561,157910.0
2017-04-04 11:30:00,45.35,45.37,45.24,45.26,95998.0,35.561,35.5767,35.4747,35.4904,95998.0
2017-04-04 12:00:00,45.26,45.29,45.21,45.26,167688.0,35.4904,35.514,35.4512,35.4904,167688.0
2017-04-04 12:30:00,45.25,45.31,45.22,45.3,178209.0,35.4826,35.5296,35.4591,35.5218,178209.0
2017-04-04 13:00:00,45.32,45.38,45.31,45.35,79320.0,35.5375,35.5845,35.5296,35.561,79320.0
2017-04-04 13:30:00,45.36,45.44,45.33,45.34,142610.0,35.5688,35.6316,35.5453,35.5532,142610.0
2017-04-04 14:00:00,45.34,45.48,45.32,45.48,158452.0,35.5532,35.6629,35.5375,35.6629,158452.0
2017-04-04 14:30:00,45.47,45.52,45.4,45.43,162538.0,35.6551,35.6943,35.6002,35.6237,162538.0
2017-04-04 15:00:00,45.43,45.44,45.33,45.34,151623.0,35.6237,35.6316,35.5453,35.5532,151623.0
2017-04-04 15:30:00,45.35,45.41,45.28,45.4,422657.0,35.561,35.608,35.5061,35.6002,422657.0
2017-04-05 09:30:00,45.42,45.66,45.31,45.64,133403.0,35.6159,35.8041,35.5296,35.7884,133403.0
2017-04-05 10:00:00,45.63,45.83,45.61,45.78,162919.0,35.7806,35.9374,35.7649,35.8982,162919.0
2017-04-05 10:30:00,45.79,45.79,45.47,45.51,322174.0,35.906,35.906,35.6551,35.6865,322174.0
2017-04-05 11:00:00,45.51,45.6,45.41,45.43,79805.0,35.6865,35.757,35.608,35.6237,79805.0
2017-04-05 11:30:00,45.42,45.48,45.4,45.43,73567.0,35.6159,35.6629,35.6002,35.6237,73567.0
2017-04-05 12:00:00,45.43,45.46,45.38,45.45,62198.0,35.6237,35.6473,35.5845,35.6394,62198.0
2017-04-05 12:30:00,45.45,45.45,45.39,45.42,54833.0,35.6394,35.6394,35.5924,35.6159,54833.0
2017-04-05 13:00:00,45.42,45.47,45.4,45.45,55648.0,35.6159,35.6551,35.6002,35.6394,55648.0
2017-04-05 13:30:00,45.45,45.47,45.41,45.44,59742.0,35.6394,35.6551,35.608,35.6316,59742.0
2017-04-05 14:00:00,45.43,45.46,45.36,45.4,108442.0,35.6237,35.6473,35.5688,35.6002,108442.0
2017-04-05 14:30:00,45.41,45.41,45.22,45.26,167121.0,35.608,35.608,35.4591,35.4904,167121.0
2017-04-05 15:00:00,45.26,45.31,45.12,45.16,175259.0,35.4904,35.5296,35.3806,35.412,175259.0
2017-04-05 15:30:00,45.16,45.28,45.09,45.26,617749.0,35.412,35.5061,35.3571,35.4904,617749.0
2017-04-06 09:30:00,45.17,45.28,44.92,45.25,293387.0,35.4199,35.5061,35.2238,35.4826,293387.0
2017-04-06 10:00:00,45.26,45.41,45.2,45.26,229876.0,35.4904,35.608,35.4434,35.4904,229876.0
2017-04-06 10:30:00,45.25,45.35,45.23,45.25,110168.0,35.4826,35.561,35.4669,35.4826,110168.0
2017-04-06 11:00:00,45.25,45.3,45.2,45.29,89912.0,35.4826,35.5218,35.4434,35.514,89912.0
2017-04-06 11:30:00,45.29,45.3,45.18,45.27,67353.0,35.514,35.5218,35.4277,35.4983,67353.0
2017-04-06 12:00:00,45.26,45.32,45.26,45.29,67053.0,35.4904,35.5375,35.4904,35.514,67053.0
2017-04-06 12:30:00,45.28,45.28,45.15,45.25,68756.0,35.5061,35.5061,35.4042,35.4826,68756.0
2017-04-06 13:00:00,45.26,45.42,45.22,45.4,116622.0,35.4904,35.6159,35.4591,35.6002,116622.0
2017-04-06 13:30:00,45.41,45.41,45.35,45.39,75384.0,35.608,35.608,35.561,35.5924,75384.0
2017-04-06 14:00:00,45.39,45.46,45.36,45.39,328975.0,35.5924,35.6473,35.5688,35.5924,328975.0
2017-04-06 14:30:00,45.38,45.4,45.13,45.15,94681.0,35.5845,35.6002,35.3885,35.4042,94681.0
2017-04-06 15:00:00,45.16,45.26,45.14,45.23,84144.0,35.412,35.4904,35.3963,35.4669,84144.0
2017-04-06 15:30:00,45.23,45.3,45.14,45.26,253228.0,35.4669,35.5218,35.3963,35.4904,253228.0
2017-04-07 09:30:00,45.29,45.39,45.11,45.23,58637.0,35.514,35.5924,35.3728,35.4669,58637.0
2017-04-07 10:00:00,45.26,45.39,45.23,45.29,76413.0,35.4904,35.5924,35.4669,35.514,76413.0
2017-04-07 10:30:00,45.29,45.3,45.09,45.2,138131.0,35.514,35.5218,35.3571,35.4434,138131.0
2017-04-07 11:00:00,45.2,45.24,45.04,45.21,96944.0,35.4434,35.4747,35.3179,35.4512,96944.0
2017-04-07 11:30:00,45.2,45.28,45.18,45.23,44570.0,35.4434,35.5061,35.4277,35.4669,44570.0
2017-04-07 12:00:00,45.23,45.26,45.14,45.16,39105.0,35.4669,35.4904,35.3963,35.412,39105.0
2017-04-07 12:30:00,45.17,45.2,45.12,45.12,31102.0,35.4199,35.4434,35.3806,35.3806,31102.0
2017-04-07 13:00:00,45.12,45.13,45.04,45.13,36171.0,35.3806,35.3885,35.3179,35.3885,36171.0
2017-04-07 13:30:00,45.13,45.16,45.11,45.11,36650.0,35.3885,35.412,35.3728,35.3728,36650.0
2017-04-07 14:00:00,45.12,45.16,45.07,45.08,45140.0,35.3806,35.412,35.3414,35.3493,45140.0
2017-04-07 14:30:00,45.07,45.09,44.98,44.98,74185.0,35.3414,35.3571,35.2709,35.2709,74185.0
2017-04-07 15:00:00,44.98,45.01,44.92,44.96,86081.0,35.2709,35.2944,35.2238,35.2552,86081.0
2017-04-07 15:30:00,44.97,44.97,44.88,44.9,218690.0,35.263,35.263,35.1925,35.2081,218690.0
2017-04-10 09:30:00,44.91,45.2,44.86,45.12,97865.0,35.216,35.4434,35.1768,35.3806,97865.0
2017-04-10 10:00:00,45.12,45.14,44.94,44.95,110552.0,35.3806,35.3963,35.2395,35.2473,110552.0
2017-04-10 10:30:00,44.95,45.01,44.91,44.92,86930.0,35.2473,35.2944,35.216,35.2238,86930.0
2017-04-10 11:00:00,44.92,44.94,44.83,44.91,64016.0,35.2238,35.2395,35.1532,35.216,64016.0
2017-04-10 11:30:00,44.92,44.93,44.76,44.8,54264.0,35.2238,35.2317,35.0984,35.1297,54264.0
2017-04-10 12:00:00,44.8,44.87,44.72,44.78,47637.0,35.1297,35.1846,35.067,35.114,47637.0
2017-04-10 12:30:00,44.77,44.88,44.77,44.85,86827.0,35.1062,35.1925,35.1062,35.1689,86827.0
2017-04-10 13:00:00,44.86,44.89,44.83,44.84,50151.0,35.1768,35.2003,35.1532,35.1611,50151.0
2017-04-10 13:30:00,44.85,44.96,44.84,44.95,66118.0,35.1689,35.2552,35.1611,35.2473,66118.0
2017-04-10 14:00:00,44.94,45.02,44.93,44.99,129550.0,35.2395,35.3022,35.2317,35.2787,129550.0
2017-04-10 14:30:00,44.99,45.01,44.96,44.98,120952.0,35.2787,35.2944,35.2552,35.2709,120952.0
2017-04-10 15:00:00,44.98,45.08,44.97,45.03,92529.0,35.2709,35.3493,35.263,35.3101,92529.0
2017-04-10 15:30:00,45.03,45.08,44.97,45.0,219727.0,35.3101,35.3493,35.263,35.2865,219727.0
2017-04-11 09:30:00,44.91,44.93,44.74,44.78,136855.0,35.216,35.2317,35.0827,35.114,136855.0
2017-04-11 10:00:00,44.81,44.9,44.71,44.73,108650.0,35.1376,35.2081,35.0591,35.0748,108650.0
2017-04-11 10:30:00,44.73,44.74,44.48,44.54,134866.0,35.0748,35.0827,34.8788,34.9258,134866.0
2017-04-11 11:00:00,44.54,44.62,44.44,44.48,138693.0,34.9258,34.9886,34.8474,34.8788,138693.0
2017-04-11 11:30:00,44.48,44.56,44.47,44.5,104536.0,34.8788,34.9415,34.871,34.8945,104536.0
2017-04-11 12:00:00,44.49,44.63,44.47,44.56,110584.0,34.8866,34.9964,34.871,34.9415,110584.0
2017-04-11 12:30:00,44.56,44.63,44.56,44.62,102269.0,34.9415,34.9964,34.9415,34.9886,102269.0
2017-04-11 13:00:00,44.62,44.67,44.6,44.61,62820.0,34.9886,35.0278,34.9729,34.9807,62820.0
2017-04-11 13:30:00,44.61,44.64,44.57,44.61,73446.0,34.9807,35.0043,34.9494,34.9807,73446.0
2017-04-11 14:00:00,44.61,44.64,44.49,44.55,119195.0,34.9807,35.0043,34.8866,34.9337,119195.0
2017-04-11 14:30:00,44.55,44.61,44.53,44.57,100886.0,34.9337,34.9807,34.918,34.9494,100886.0
2017-04-11 15:00:00,44.58,44.59,44.47,44.49,128656.0,34.9572,34.965,34.871,34.8866,128656.0
2017-04-11 15:30:00,44.48,44.55,44.45,44.55,438917.0,34.8788,34.9337,34.8553,34.9337,438917.0
2017-04-12 09:30:00,44.64,44.78,44.49,44.73,126891.0,35.0043,35.114,34.8866,35.0748,126891.0
2017-04-12 10:00:00,44.74,44.8,44.65,44.71,231222.0,35.0827,35.1297,35.0121,35.0591,231222.0
2017-04-12 10:30:00,44.72,44.9,44.65,44.72,127119.0,35.067,35.2081,35.0121,35.067,127119.0
2017-04-12 11:00:00,44.73,44.8,44.59,44.59,146400.0,35.0748,35.1297,34.965,34.965,146400.0
2017-04-12 11:30:00,44.6,44.67,44.49,44.5,141957.0,34.9729,35.0278,34.8866,34.8945,141957.0
2017-04-12 12:00:00,44.5,44.51,44.38,44.39,183278.0,34.8945,34.9023,34.8004,34.8082,183278.0
2017-04-12 12:30:00,44.4,44.43,44.32,44.38,217864.0,34.8161,34.8396,34.7533,34.8004,217864.0
2017-04-12 13:00:00,44.39,44.47,44.35,44.46,144623.0,34.8082,34.871,34.7769,34.8631,144623.0
2017-04-12 13:30:00,44.46,44.52,44.42,44.51,138077.0,34.8631,34.9102,34.8317,34.9023,138077.0
2017-04-12 14:00:00,44.51,44.59,44.44,44.57,148291.0,34.9023,34.965,34.8474,34.9494,148291.0
2017-04-12 14:30:00,44.56,44.6,44.42,44.44,111126.0,34.9415,34.9729,34.8317,34.8474,111126.0
2017-04-12 15:00:00,44.45,44.57,44.44,44.54,144041.0,34.8553,34.9494,34.8474,34.9258,144041.0
2017-04-12 15:30:00,44.55,44.66,44.52,44.64,491022.0,34.9337,35.0199,34.9102,35.0043,491022.0
2017-04-13 09:30:00,44.55,44.58,44.27,44.27,86957.0,34.9337,34.9572,34.7141,34.7141,86957.0
2017-04-13 10:00:00,44.26,44.36,44.18,44.3,124176.0,34.7063,34.7847,34.6435,34.7376,124176.0
2017-04-13 10:30:00,44.29,44.45,44.27,44.39,137805.0,34.7298,34.8553,34.7141,34.8082,137805.0
2017-04-13 11:00:00,44.38,44.52,44.31,44.49,266996.0,34.8004,34.9102,34.7455,34.8866,266996.0
2017-04-13 11:30:00,44.49,44.57,44.43,44.57,119555.0,34.8866,34.9494,34.8396,34.9494,119555.0
2017-04-13 12:00:00,44.56,44.57,44.42,44.47,68161.0,34.9415,34.9494,34.8317,34.871,68161.0
2017-04-13 12:30:00,44.48,44.48,44.37,44.41,56754.0,34.8788,34.8788,34.7925,34.8239,56754.0
2017-04-13 13:00:00,44.41,44.41,44.3,44.39,66686.0,34.8239,34.8239,34.7376,34.8082,66686.0
2017-04-13 13:30:00,44.4,44.41,44.25,44.3,76702.0,34.8161,34.8239,34.6984,34.7376,76702.0
2017-04-13 14:00:00,44.31,44.43,44.28,44.41,64921.0,34.7455,34.8396,34.722,34.8239,64921.0
2017-04-13 14:30:00,44.41,44.46,44.37,44.38,116663.0,34.8239,34.8631,34.7925,34.8004,116663.0
2017-04-13 15:00:00,44.38,44.41,44.29,44.32,130625.0,34.8004,34.8239,34.7298,34.7533,130625.0
2017-04-13 15:30:00,44.32,44.38,44.27,44.28,500263.0,34.7533,34.8004,34.7141,34.722,500263.0
2017-04-17 09:30:00,44.29,44.54,44.29,44.36,80848.0,34.7298,34.9258,34.7298,34.7847,80848.0
2017-04-17 10:00:00,44.36,44.5,44.35,44.39,71587.0,34.7847,34.8945,34.7769,34.8082,71587.0
2017-04-17 10:30:00,44.39,44.52,44.38,44.52,67993.0,34.8082,34.9102,34.8004,34.9102,67993.0
2017-04-17 11:00:00,44.52,44.54,44.43,44.47,83757.0,34.9102,34.9258,34.8396,34.871,83757.0
2017-04-17 11:30:00,44.47,44.48,44.39,44.42,47797.0,34.871,34.8788,34.8082,34.8317,47797.0
2017-04-17 12:00:00,44.42,44.52,44.4,44.49,107726.0,34.8317,34.9102,34.8161,34.8866,107726.0
2017-04-17 12:30:00,44.48,44.54,44.48,44.53,26521.0,34.8788,34.9258,34.8788,34.918,26521.0
2017-04-17 13:00:00,44.53,44.62,44.53,44.6,45334.0,34.918,34.9886,34.918,34.9729,45334.0
2017-04-17 13:30:00,44.62,44.62,44.52,44.55,41768.0,34.9886,34.9886,34.9102,34.9337,41768.0
2017-04-17 14:00:00,44.54,44.59,44.51,44.51,60528.0,34.9258,34.965,34.9023,34.9023,60528.0
2017-04-17 14:30:00,44.52,44.61,44.51,44.57,72147.0,34.9102,34.9807,34.9023,34.9494,72147.0
2017-04-17 15:00:00,44.57,44.67,44.51,44.64,74076.0,34.9494,35.0278,34.9023,35.0043,74076.0
2017-04-17 15:30:00,44.64,44.75,44.61,44.71,425096.0,35.0043,35.0905,34.9807,35.0591,425096.0
2017-04-18 09:30:00,44.7,45.09,44.55,45.05,115011.0,35.0513,35.3571,34.9337,35.3258,115011.0
2017-04-18 10:00:00,45.05,45.24,45.0,45.13,168198.0,35.3258,35.4747,35.2865,35.3885,168198.0
2017-04-18 10:30:00,45.14,45.5,45.13,45.49,290370.0,35.3963,35.6786,35.3885,35.6708,290370.0
2017-04-18 11:00:00,45.48,45.83,45.45,45.61,610468.0,35.6629,35.9374,35.6394,35.7649,610468.0
2017-04-18 11:30:00,45.61,45.62,45.5,45.55,149166.0,35.7649,35.7727,35.6786,35.7178,149166.0
2017-04-18 12:00:00,45.55,45.64,45.49,45.58,92942.0,35.7178,35.7884,35.6708,35.7414,92942.0
2017-04-18 12:30:00,45.58,45.83,45.57,45.62,320506.0,35.7414,35.9374,35.7335,35.7727,320506.0
2017-04-18 13:00:00,45.62,45.72,45.62,45.72,117997.0,35.7727,35.8511,35.7727,35.8511,117997.0
2017-04-18 13:30:00,45.72,45.72,45.53,45.53,243794.0,35.8511,35.8511,35.7021,35.7021,243794.0
2017-04-18 14:00:00,45.53,45.61,45.5,45.57,94781.0,35.7021,35.7649,35.6786,35.7335,94781.0
2017-04-18 14:30:00,45.57,45.66,45.55,45.55,85695.0,35.7335,35.8041,35.7178,35.7178,85695.0
2017-04-18 15:00:00,45.55,45.56,45.39,45.4,220657.0,35.7178,35.7257,35.5924,35.6002,220657.0
2017-04-18 15:30:00,45.4,45.46,45.29,45.41,713517.0,35.6002,35.6473,35.514,35.608,713517.0
2017-04-19 09:30:00,45.33,45.48,44.94,45.01,308373.0,35.5453,35.6629,35.2395,35.2944,308373.0
2017-04-19 10:00:00,45.0,45.03,44.68,44.73,127743.0,35.2865,35.3101,35.0356,35.0748,127743.0
2017-04-19 10:30:00,44.73,44.9,44.68,44.79,177155.0,35.0748,35.2081,35.0356,35.1219,177155.0
2017-04-19 11:00:00,44.79,44.91,44.75,44.85,82741.0,35.1219,35.216,35.0905,35.1689,82741.0
2017-04-19 11:30:00,44.85,44.93,44.85,44.86,54092.0,35.1689,35.2317,35.1689,35.1768,54092.0
2017-04-19 12:00:00,44.87,44.88,44.76,44.86,72837.0,35.1846,35.1925,35.0984,35.1768,72837.0
2017-04-19 12:30:00,44.86,44.93,44.84,44.93,61604.0,35.1768,35.2317,35.1611,35.2317,61604.0
2017-04-19 13:00:00,44.93,44.95,44.83,44.87,73763.0,35.2317,35.2473,35.1532,35.1846,73763.0
2017-04-19 13:30:00,44.87,44.87,44.76,44.78,86446.0,35.1846,35.1846,35.0984,35.114,86446.0
2017-04-19 14:00:00,44.79,44.84,44.69,44.71,110111.0,35.1219,35.1611,35.0435,35.0591,110111.0
2017-04-19 14:30:00,44.72,44.74,44.59,44.61,86732.0,35.067,35.0827,34.965,34.9807,86732.0
2017-04-19 15:00:00,44.6,44.65,44.51,44.51,125800.0,34.9729,35.0121,34.9023,34.9023,125800.0
2017-04-19 15:30:00,44.52,44.65,44.52,44.63,479932.0,34.9102,35.0121,34.9102,34.9964,479932.0
2017-04-20 09:30:00,44.71,44.82,44.53,44.58,84443.0,35.0591,35.1454,34.918,34.9572,84443.0
2017-04-20 10:00:00,44.57,44.76,44.57,44.76,60921.0,34.9494,35.0984,34.9494,35.0984,60921.0
2017-04-20 10:30:00,44.75,44.77,44.64,44.71,82500.0,35.0905,35.1062,35.0043,35.0591,82500.0
2017-04-20 11:00:00,44.71,44.73,44.59,44.68,68855.0,35.0591,35.0748,34.965,35.0356,68855.0
2017-04-20 11:30:00,44.67,44.71,44.58,44.65,101878.0,35.0278,35.0591,34.9572,35.0121,101878.0
2017-04-20 12:00:00,44.65,44.76,44.64,44.7,96972.0,35.0121,35.0984,35.0043,35.0513,96972.0
2017-04-20 12:30:00,44.71,44.82,44.71,44.8,60554.0,35.0591,35.1454,35.0591,35.1297,60554.0
2017-04-20 13:00:00,44.81,44.85,44.76,44.78,83085.0,35.1376,35.1689,35.0984,35.114,83085.0
2017-04-20 13:30:00,44.78,44.96,44.75,44.92,100504.0,35.114,35.2552,35.0905,35.2238,100504.0
2017-04-20 14:00:00,44.92,45.04,44.87,45.01,119273.0,35.2238,35.3179,35.1846,35.2944,119273.0
2017-04-20 14:30:00,45.0,45.08,44.94,44.95,133938.0,35.2865,35.3493,35.2395,35.2473,133938.0
2017-04-20 15:00:00,44.94,45.02,44.93,44.98,96439.0,35.2395,35.3022,35.2317,35.2709,96439.0
2017-04-20 15:30:00,44.97,45.03,44.9,44.91,370123.0,35.263,35.3101,35.2081,35.216,370123.0
2017-04-21 09:30:00,45.04,45.3,44.96,45.01,297346.0,35.3179,35.5218,35.2552,35.2944,297346.0
2017-04-21 10:00:00,45.01,45.01,44.79,44.94,130217.0,35.2944,35.2944,35.1219,35.2395,130217.0
2017-04-21 10:30:00,44.94,45.02,44.91,44.93,76304.0,35.2395,35.3022,35.216,35.2317,76304.0
2017-04-21 11:00:00,44.94,44.95,44.77,44.85,121010.0,35.2395,35.2473,35.1062,35.1689,121010.0
2017-04-21 11:30:00,44.86,44.93,44.78,44.83,118315.0,35.1768,35.2317,35.114,35.1532,118315.0
2017-04-21 12:00:00,44.82,44.9,44.8,44.85,65004.0,35.1454,35.2081,35.1297,35.1689,65004.0
2017-04-21 12:30:00,44.85,44.91,44.82,44.82,75636.0,35.1689,35.216,35.1454,35.1454,75636.0
2017-04-21 13:00:00,44.82,44.86,44.72,44.77,91676.0,35.1454,35.1768,35.067,35.1062,91676.0
2017-04-21 13:30:00,44.76,44.89,44.76,44.88,42805.0,35.0984,35.2003,35.0984,35.1925,42805.0
2017-04-21 14:00:00,44.88,44.88,44.79,44.86,75558.0,35.1925,35.1925,35.1219,35.1768,75558.0
2017-04-21 14:30:00,44.86,44.88,44.83,44.87,91966.0,35.1768,35.1925,35.1532,35.1846,91966.0
2017-04-21 15:00:00,44.86,44.91,44.8,44.9,93057.0,35.1768,35.216,35.1297,35.2081,93057.0
2017-04-21 15:30:00,44.89,44.9,44.81,44.82,285762.0,35.2003,35.2081,35.1376,35.1454,285762.0
2017-04-24 09:30:00,45.27,45.32,45.18,45.31,116158.0,35.4983,35.5375,35.4277,35.5296,116158.0
2017-04-24 10:00:00,45.31,45.52,45.28,45.38,77933.0,35.5296,35.6943,35.5061,35.5845,77933.0
2017-04-24 10:30:00,45.37,45.47,45.29,45.42,160188.0,35.5767,35.6551,35.514,35.6159,160188.0
2017-04-24 11:00:00,45.42,45.44,45.26,45.31,82047.0,35.6159,35.6316,35.4904,35.5296,82047.0
2017-04-24 11:30:00,45.31,45.46,45.3,45.4,79050.0,35.5296,35.6473,35.5218,35.6002,79050.0
2017-04-24 12:00:00,45.4,45.47,45.38,45.43,54753.0,35.6002,35.6551,35.5845,35.6237,54753.0
2017-04-24 12:30:00,45.43,45.51,45.41,45.51,55703.0,35.6237,35.6865,35.608,35.6865,55703.0
2017-04-24 13:00:00,45.5,45.6,45.5,45.56,94695.0,35.6786,35.757,35.6786,35.7257,94695.0
2017-04-24 13:30:00,45.56,45.57,45.51,45.52,58235.0,35.7257,35.7335,35.6865,35.6943,58235.0
2017-04-24 14:00:00,45.52,45.53,45.4,45.46,147525.0,35.6943,35.7021,35.6002,35.6473,147525.0
2017-04-24 14:30:00,45.47,45.5,45.41,45.44,67087.0,35.6551,35.6786,35.608,35.6316,67087.0
2017-04-24 15:00:00,45.45,45.52,45.41,45.41,124201.0,35.6394,35.6943,35.608,35.608,124201.0
2017-04-24 15:30:00,45.4,45.41,45.3,45.36,364001.0,35.6002,35.608,35.5218,35.5688,364001.0
2017-04-25 09:30:00,45.45,45.78,45.41,45.73,110438.0,35.6394,35.8982,35.608,35.859,110438.0
2017-04-25 10:00:00,45.72,45.88,45.7,45.74,82266.0,35.8511,35.9766,35.8355,35.8668,82266.0
2017-04-25 10:30:00,45.75,45.78,45.64,45.65,164049.0,35.8747,35.8982,35.7884,35.7962,164049.0
2017-04-25 11:00:00,45.65,45.71,45.57,45.59,73231.0,35.7962,35.8433,35.7335,35.7492,73231.0
2017-04-25 11:30:00,45.58,45.61,45.53,45.55,131537.0,35.7414,35.7649,35.7021,35.7178,131537.0
2017-04-25 12:00:00,45.55,45.56,45.48,45.53,72902.0,35.7178,35.7257,35.6629,35.7021,72902.0
2017-04-25 12:30:00,45.52,45.54,45.45,45.5,59742.0,35.6943,35.71,35.6394,35.6786,59742.0
2017-04-25 13:00:00,45.51,45.54,45.45,45.5,82931.0,35.6865,35.71,35.6394,35.6786,82931.0
2017-04-25 13:30:00,45.49,45.52,45.38,45.45,171032.0,35.6708,35.6943,35.5845,35.6394,171032.0
2017-04-25 14:00:00,45.45,45.49,45.39,45.46,89270.0,35.6394,35.6708,35.5924,35.6473,89270.0
2017-04-25 14:30:00,45.46,45.57,45.46,45.52,91414.0,35.6473,35.7335,35.6473,35.6943,91414.0
2017-04-25 15:00:00,45.51,45.67,45.51,45.65,111526.0,35.6865,35.8119,35.6865,35.7962,111526.0
2017-04-25 15:30:00,45.64,45.66,45.56,45.58,250684.0,35.7884,35.8041,35.7257,35.7414,250684.0
2017-04-26 09:30:00,45.66,45.69,45.31,45.39,80029.0,35.8041,35.8276,35.5296,35.5924,80029.0
2017-04-26 10:00:00,45.4,45.54,45.38,45.51,64168.0,35.6002,35.71,35.5845,35.6865,64168.0
2017-04-26 10:30:00,45.51,45.56,45.46,45.53,108367.0,35.6865,35.7257,35.6473,35.7021,108367.0
2017-04-26 11:00:00,45.53,45.69,45.49,45.69,105950.0,35.7021,35.8276,35.6708,35.8276,105950.0
2017-04-26 11:30:00,45.69,45.69,45.47,45.49,70859.0,35.8276,35.8276,35.6551,35.6708,70859.0
2017-04-26 12:00:00,45.49,45.56,45.47,45.48,60089.0,35.6708,35.7257,35.6551,35.6629,60089.0
2017-04-26 12:30:00,45.49,45.55,45.44,45.55,51639.0,35.6708,35.7178,35.6316,35.7178,51639.0
2017-04-26 13:00:00,45.55,45.56,45.45,45.46,53780.0,35.7178,35.7257,35.6394,35.6473,53780.0
2017-04-26 13:30:00,45.45,45.49,45.37,45.4,70667.0,35.6394,35.6708,35.5767,35.6002,70667.0
2017-04-26 14:00:00,45.4,45.51,45.35,45.46,75930.0,35.6002,35.6865,35.561,35.6473,75930.0
2017-04-26 14:30:00,45.46,45.49,45.39,45.4,54770.0,35.6473,35.6708,35.5924,35.6002,54770.0
2017-04-26 15:00:00,45.39,45.47,45.35,45.36,102084.0,35.5924,35.6551,35.561,35.5688,102084.0
2017-04-26 15:30:00,45.36,45.4,45.25,45.28,275132.0,35.5688,35.6002,35.4826,35.5061,275132.0
2017-04-27 09:30:00,45.14,45.6,45.09,45.6,144267.0,35.3963,35.757,35.3571,35.757,144267.0
2017-04-27 10:00:00,45.6,45.65,45.56,45.56,83225.0,35.757,35.7962,35.7257,35.7257,83225.0
2017-04-27 10:30:00,45.57,45.58,45.46,45.46,76975.0,35.7335,35.7414,35.6473,35.6473,76975.0
2017-04-27 11:00:00,45.46,45.51,45.44,45.45,100192.0,35.6473,35.6865,35.6316,35.6394,100192.0
2017-04-27 11:30:00,45.45,45.48,45.44,45.47,69948.0,35.6394,35.6629,35.6316,35.6551,69948.0
2017-04-27 12:00:00,45.47,45.65,45.47,45.62,93449.0,35.6551,35.7962,35.6551,35.7727,93449.0
2017-04-27 12:30:00,45.62,45.85,45.62,45.85,93510.0,35.7727,35.9531,35.7727,35.9531,93510.0
2017-04-27 13:00:00,45.85,45.85,45.73,45.76,63951.0,35.9531,35.9531,35.859,35.8825,63951.0
2017-04-27 13:30:00,45.76,45.84,45.75,45.83,63820.0,35.8825,35.9452,35.8747,35.9374,63820.0
2017-04-27 14:00:00,45.84,45.84,45.77,45.8,84781.0,35.9452,35.9452,35.8903,35.9139,84781.0
2017-04-27 14:30:00,45.79,45.86,45.79,45.83,89888.0,35.906,35.9609,35.906,35.9374,89888.0
2017-04-27 15:00:00,45.84,45.85,45.7,45.71,151407.0,35.9452,35.9531,35.8355,35.8433,151407.0
2017-04-27 15:30:00,45.72,45.8,45.71,45.79,342680.0,35.8511,35.9139,35.8433,35.906,342680.0
2017-04-28 09:30:00,45.65,45.73,45.48,45.63,83866.0,35.7962,35.859,35.6629,35.7806,83866.0
2017-04-28 10:00:00,45.63,45.81,45.6,45.71,62063.0,35.7806,35.9217,35.757,35.8433,62063.0
2017-04-28 10:30:00,45.71,45.76,45.6,45.6,56664.0,35.8433,35.8825,35.757,35.757,56664.0
2017-04-28 11:00:00,45.6,45.75,45.58,45.73,84218.0,35.757,35.8747,35.7414,35.859,84218.0
2017-04-28 11:30:00,45.73,45.79,45.65,45.73,73569.0,35.859,35.906,35.7962,35.859,73569.0
2017-04-28 12:00:00,45.72,45.75,45.65,45.65,55764.0,35.8511,35.8747,35.7962,35.7962,55764.0
2017-04-28 12:30:00,45.65,45.66,45.56,45.58,69229.0,35.7962,35.8041,35.7257,35.7414,69229.0
2017-04-28 13:00:00,45.58,45.65,45.56,45.61,62828.0,35.7414,35.7962,35.7257,35.7649,62828.0
2017-04-28 13:30:00,45.61,45.63,45.57,45.62,48265.0,35.7649,35.7806,35.7335,35.7727,48265.0
2017-04-28 14:00:00,45.62,45.67,45.56,45.62,90080.0,35.7727,35.8119,35.7257,35.7727,90080.0
2017-04-28 14:30:00,45.61,45.63,45.55,45.61,110313.0,35.7649,35.7806,35.7178,35.7649,110313.0
2017-04-28 15:00:00,45.61,45.66,45.57,45.64,112098.0,35.7649,35.8041,35.7335,35.7884,112098.0
2017-04-28 15:30:00,45.64,45.78,45.62,45.74,401217.0,35.7884,35.8982,35.7727,35.8668,401217.0
2017-05-01 09:30:00,45.88,45.88,45.46,45.46,96967.0,35.9766,35.9766,35.6473,35.6473,96967.0
2017-05-01 10:00:00,45.46,45.62,45.42,45.57,61658.0,35.6473,35.7727,35.6159,35.7335,61658.0
2017-05-01 10:30:00,45.57,45.74,45.55,45.73,83728.0,35.7335,35.8668,35.7178,35.859,83728.0
2017-05-01 11:00:00,45.73,45.74,45.64,45.7,77235.0,35.859,35.8668,35.7884,35.8355,77235.0
2017-05-01 11:30:00,45.7,45.84,45.7,45.77,97102.0,35.8355,35.9452,35.8355,35.8903,97102.0
2017-05-01 12:00:00,45.78,45.82,45.76,45.77,105332.0,35.8982,35.9295,35.8825,35.8903,105332.0
2017-05-01 12:30:00,45.77,45.79,45.76,45.77,171412.0,35.8903,35.906,35.8825,35.8903,171412.0
2017-05-01 13:00:00,45.78,45.78,45.51,45.52,126429.0,35.8982,35.8982,35.6865,35.6943,126429.0
2017-05-01 13:30:00,45.52,45.57,45.44,45.48,138604.0,35.6943,35.7335,35.6316,35.6629,138604.0
2017-05-01 14:00:00,45.5,45.54,45.47,45.48,108184.0,35.6786,35.71,35.6551,35.6629,108184.0
2017-05-01 14:30:00,45.48,45.54,45.47,45.54,125956.0,35.6629,35.71,35.6551,35.71,125956.0
2017-05-01 15:00:00,45.54,45.62,45.53,45.57,244450.0,35.71,35.7727,35.7021,35.7335,244450.0
2017-05-01 15:30:00,45.56,45.91,45.56,45.75,754123.0,35.7257,36.0001,35.7257,35.8747,754123.0
2017-05-02 09:30:00,43.0,43.99,42.55,42.69,1085303.0,33.7183,34.4946,33.3654,33.4752,1085303.0
2017-05-02 10:00:00,42.68,43.15,42.64,43.01,502923.0,33.4673,33.8359,33.436,33.7261,502923.0
2017-05-02 10:30:00,43.02,43.03,42.06,42.25,648742.0,33.7339,33.7418,32.9812,33.1301,648742.0
2017-05-02 11:00:00,42.25,42.48,42.04,42.15,585011.0,33.1301,33.3105,32.9655,33.0517,585011.0
2017-05-02 11:30:00,42.14,42.28,42.05,42.16,427330.0,33.0439,33.1537,32.9733,33.0596,427330.0
2017-05-02 12:00:00,42.15,42.17,41.9,42.06,336988.0,33.0517,33.0674,32.8557,32.9812,336988.0
2017-05-02 12:30:00,42.06,42.08,41.78,41.94,277119.0,32.9812,32.9968,32.7616,32.8871,277119.0
2017-05-02 13:00:00,41.94,42.0,41.69,41.98,588904.0,32.8871,32.9341,32.691,32.9184,588904.0
2017-05-02 13:30:00,41.98,42.0,41.8,41.97,319964.0,32.9184,32.9341,32.7773,32.9106,319964.0
2017-05-02 14:00:00,41.98,41.99,41.76,41.78,343685.0,32.9184,32.9263,32.7459,32.7616,343685.0
2017-05-02 14:30:00,41.78,41.89,41.63,41.65,354661.0,32.7616,32.8479,32.644,32.6597,354661.0
2017-05-02 15:00:00,41.65,41.66,41.52,41.65,469852.0,32.6597,32.6675,32.5577,32.6597,469852.0
2017-05-02 15:30:00,41.65,41.76,41.6,41.68,1251162.0,32.6597,32.7459,32.6205,32.6832,1251162.0
2017-05-03 09:30:00,41.72,41.86,41.11,41.24,572017.0,32.7146,32.8243,32.2362,32.3382,572017.0
2017-05-03 10:00:00,41.23,41.36,41.14,41.21,322887.0,32.3303,32.4323,32.2597,32.3146,322887.0
2017-05-03 10:30:00,41.21,41.58,41.18,41.47,478392.0,32.3146,32.6048,32.2911,32.5185,478392.0
2017-05-03 11:00:00,41.48,41.74,41.44,41.71,284904.0,32.5264,32.7302,32.495,32.7067,284904.0
2017-05-03 11:30:00,41.7,41.77,41.44,41.47,258841.0,32.6989,32.7538,32.495,32.5185,258841.0
2017-05-03 12:00:00,41.46,41.58,41.41,41.42,248221.0,32.5107,32.6048,32.4715,32.4793,248221.0
2017-05-03 12:30:00,41.42,41.49,41.26,41.26,196931.0,32.4793,32.5342,32.3538,32.3538,196931.0
2017-05-03 13:00:00,41.27,41.3,41.18,41.28,241850.0,32.3617,32.3852,32.2911,32.3695,241850.0
2017-05-03 13:30:00,41.28,41.35,41.21,41.3,189241.0,32.3695,32.4244,32.3146,32.3852,189241.0
2017-05-03 14:00:00,41.3,41.36,41.1,41.11,318785.0,32.3852,32.4323,32.2284,32.2362,318785.0
2017-05-03 14:30:00,41.11,41.31,41.1,41.3,337922.0,32.2362,32.3931,32.2284,32.3852,337922.0
2017-05-03 15:00:00,41.29,41.52,41.25,41.52,449921.0,32.3774,32.5577,32.346,32.5577,449921.0
2017-05-03 15:30:00,41.52,41.54,41.26,41.32,1089219.0,32.5577,32.5734,32.3538,32.4009,1089219.0
2017-05-04 09:30:00,41.37,41.98,41.29,41.88,377028.0,32.4401,32.9184,32.3774,32.84,377028.0
2017-05-04 10:00:00,41.88,42.05,41.84,42.03,173813.0,32.84,32.9733,32.8086,32.9576,173813.0
2017-05-04 10:30:00,42.04,42.23,42.0,42.07,290635.0,32.9655,33.1145,32.9341,32.989,290635.0
2017-05-04 11:00:00,42.08,42.13,41.95,41.97,190603.0,32.9968,33.0361,32.8949,32.9106,190603.0
2017-05-04 11:30:00,41.98,42.03,41.93,42.0,133947.0,32.9184,32.9576,32.8792,32.9341,133947.0
2017-05-04 12:00:00,41.99,42.02,41.9,41.92,161918.0,32.9263,32.9498,32.8557,32.8714,161918.0
2017-05-04 12:30:00,41.93,42.21,41.92,42.2,128979.0,32.8792,33.0988,32.8714,33.0909,128979.0
2017-05-04 13:00:00,42.2,42.85,42.12,42.31,464154.0,33.0909,33.6006,33.0282,33.1772,464154.0
2017-05-04 13:30:00,42.31,42.48,42.27,42.35,183045.0,33.1772,33.3105,33.1458,33.2086,183045.0
2017-05-04 14:00:00,42.34,42.45,42.3,42.44,207185.0,33.2007,33.287,33.1694,33.2791,207185.0
2017-05-04 14:30:00,42.44,42.5,42.42,42.46,220652.0,33.2791,33.3262,33.2635,33.2948,220652.0
2017-05-04 15:00:00,42.46,42.5,42.39,42.4,280680.0,33.2948,33.3262,33.2399,33.2478,280680.0
2017-05-04 15:30:00,42.41,42.47,42.35,42.41,620457.0,33.2556,33.3027,33.2086,33.2556,620457.0
2017-05-05 09:30:00,42.67,42.78,42.61,42.67,367906.0,33.4595,33.5457,33.4124,33.4595,367906.0
2017-05-05 10:00:00,42.66,42.84,42.64,42.74,224162.0,33.4516,33.5928,33.436,33.5144,224162.0
2017-05-05 10:30:00,42.74,42.77,42.64,42.67,321795.0,33.5144,33.5379,33.436,33.4595,321795.0
2017-05-05 11:00:00,42.68,42.69,42.54,42.62,280157.0,33.4673,33.4752,33.3576,33.4203,280157.0
2017-05-05 11:30:00,42.61,42.76,42.59,42.65,188092.0,33.4124,33.5301,33.3968,33.4438,188092.0
2017-05-05 12:00:00,42.66,42.66,42.59,42.6,123936.0,33.4516,33.4516,33.3968,33.4046,123936.0
2017-05-05 12:30:00,42.59,42.6,42.37,42.39,178215.0,33.3968,33.4046,33.2242,33.2399,178215.0
2017-05-05 13:00:00,42.4,42.4,42.23,42.25,164370.0,33.2478,33.2478,33.1145,33.1301,164370.0
2017-05-05 13:30:00,42.25,42.27,42.17,42.21,131836.0,33.1301,33.1458,33.0674,33.0988,131836.0
2017-05-05 14:00:00,42.21,42.28,42.19,42.25,117629.0,33.0988,33.1537,33.0831,33.1301,117629.0
2017-05-05 14:30:00,42.25,42.34,42.25,42.26,162356.0,33.1301,33.2007,33.1301,33.138,162356.0
2017-05-05 15:00:00,42.26,42.46,42.24,42.39,197531.0,33.138,33.2948,33.1223,33.2399,197531.0
2017-05-05 15:30:00,42.38,42.45,42.34,42.44,425010.0,33.2321,33.287,33.2007,33.2791,425010.0
2017-05-08 09:30:00,42.5,42.59,42.3,42.57,233067.0,33.3262,33.3968,33.1694,33.3811,233067.0
2017-05-08 10:00:00,42.57,42.79,42.52,42.69,184556.0,33.3811,33.5536,33.3419,33.4752,184556.0
2017-05-08 10:30:00,42.69,43.1,42.68,43.03,314496.0,33.4752,33.7967,33.4673,33.7418,314496.0
2017-05-08 11:00:00,43.02,43.03,42.68,42.79,419291.0,33.7339,33.7418,33.4673,33.5536,419291.0
2017-05-08 11:30:00,42.79,42.96,42.74,42.91,294350.0,33.5536,33.6869,33.5144,33.6477,294350.0
2017-05-08 12:00:00,42.91,42.96,42.87,42.89,160083.0,33.6477,33.6869,33.6163,33.632,160083.0
2017-05-08 12:30:00,42.89,42.95,42.86,42.94,94198.0,33.632,33.6791,33.6085,33.6712,94198.0
2017-05-08 13:00:00,42.94,42.98,42.92,42.94,118791.0,33.6712,33.7026,33.6555,33.6712,118791.0
2017-05-08 13:30:00,42.94,42.99,42.87,42.97,152616.0,33.6712,33.7104,33.6163,33.6947,152616.0
2017-05-08 14:00:00,42.97,43.0,42.9,42.97,187252.0,33.6947,33.7183,33.6398,33.6947,187252.0
2017-05-08 14:30:00,42.97,43.02,42.91,42.91,225515.0,33.6947,33.7339,33.6477,33.6477,225515.0
2017-05-08 15:00:00,42.91,42.94,42.75,42.91,354869.0,33.6477,33.6712,33.5222,33.6477,354869.0
2017-05-08 15:30:00,42.91,42.96,42.85,42.95,665220.0,33.6477,33.6869,33.6006,33.6791,665220.0
2017-05-09 09:30:00,42.75,42.82,42.54,42.69,280669.0,33.5222,33.5771,33.3576,33.4752,280669.0
2017-05-09 10:00:00,42.7,42.73,42.37,42.43,129074.0,33.483,33.5065,33.2242,33.2713,129074.0
2017-05-09 10:30:00,42.43,42.6,42.39,42.59,135696.0,33.2713,33.4046,33.2399,33.3968,135696.0
2017-05-09 11:00:00,42.58,42.58,42.39,42.4,152083.0,33.3889,33.3889,33.2399,33.2478,152083.0
2017-05-09 11:30:00,42.4,42.56,42.36,42.54,162019.0,33.2478,33.3732,33.2164,33.3576,162019.0
2017-05-09 12:00:00,42.54,42.54,42.3,42.33,139373.0,33.3576,33.3576,33.1694,33.1929,139373.0
2017-05-09 12:30:00,42.33,42.43,42.24,42.43,226733.0,33.1929,33.2713,33.1223,33.2713,226733.0
2017-05-09 13:00:00,42.43,42.46,42.37,42.41,103549.0,33.2713,33.2948,33.2242,33.2556,103549.0
2017-05-09 13:30:00,42.41,42.52,42.39,42.47,84001.0,33.2556,33.3419,33.2399,33.3027,84001.0
2017-05-09 14:00:00,42.47,42.48,42.38,42.41,135510.0,33.3027,33.3105,33.2321,33.2556,135510.0
2017-05-09 14:30:00,42.41,42.48,42.39,42.43,116479.0,33.2556,33.3105,33.2399,33.2713,116479.0
2017-05-09 15:00:00,42.44,42.46,42.35,42.41,137095.0,33.2791,33.2948,33.2086,33.2556,137095.0
2017-05-09 15:30:00,42.41,42.42,42.32,42.36,322693.0,33.2556,33.2635,33.185,33.2164,322693.0
2017-05-10 09:30:00,42.37,42.47,42.03,42.14,182777.0,33.2242,33.3027,32.9576,33.0439,182777.0
2017-05-10 10:00:00,42.15,42.3,42.13,42.2,141555.0,33.0517,33.1694,33.0361,33.0909,141555.0
2017-05-10 10:30:00,42.21,42.28,42.16,42.16,130720.0,33.0988,33.1537,33.0596,33.0596,130720.0
2017-05-10 11:00:00,42.17,42.22,42.14,42.2,219900.0,33.0674,33.1066,33.0439,33.0909,219900.0
2017-05-10 11:30:00,42.21,42.22,42.07,42.09,196198.0,33.0988,33.1066,32.989,33.0047,196198.0
2017-05-10 12:00:00,42.09,42.19,42.07,42.09,163475.0,33.0047,33.0831,32.989,33.0047,163475.0
2017-05-10 12:30:00,42.1,42.12,42.06,42.11,136958.0,33.0125,33.0282,32.9812,33.0204,136958.0
2017-05-10 13:00:00,42.11,42.11,42.01,42.08,153681.0,33.0204,33.0204,32.942,32.9968,153681.0
2017-05-10 13:30:00,42.08,42.13,42.06,42.11,96476.0,32.9968,33.0361,32.9812,33.0204,96476.0
2017-05-10 14:00:00,42.11,42.18,42.1,42.13,133986.0,33.0204,33.0753,33.0125,33.0361,133986.0
2017-05-10 14:30:00,42.14,42.21,42.12,42.19,106064.0,33.0439,33.0988,33.0282,33.0831,106064.0
2017-05-10 15:00:00,42.18,42.32,42.17,42.3,146901.0,33.0753,33.185,33.0674,33.1694,146901.0
2017-05-10 15:30:00,42.3,42.31,42.24,42.28,325594.0,33.1694,33.1772,33.1223,33.1537,325594.0
2017-05-11 09:30:00,42.3,42.33,41.93,42.13,240909.0,33.1694,33.1929,32.8792,33.0361,240909.0
2017-05-11 10:00:00,42.13,42.3,42.03,42.05,147766.0,33.0361,33.1694,32.9576,32.9733,147766.0
2017-05-11 10:30:00,42.05,42.1,41.97,41.99,135667.0,32.9733,33.0125,32.9106,32.9263,135667.0
2017-05-11 11:00:00,41.99,42.13,41.98,42.04,122613.0,32.9263,33.0361,32.9184,32.9655,122613.0
2017-05-11 11:30:00,42.04,42.08,41.95,41.95,176606.0,32.9655,32.9968,32.8949,32.8949,176606.0
2017-05-11 12:00:00,41.96,42.05,41.93,41.94,143862.0,32.9027,32.9733,32.8792,32.8871,143862.0
2017-05-11 12:30:00,41.94,42.02,41.93,41.95,131790.0,32.8871,32.9498,32.8792,32.8949,131790.0
2017-05-11 13:00:00,41.96,42.0,41.91,41.99,74978.0,32.9027,32.9341,32.8635,32.9263,74978.0
2017-05-11 13:30:00,41.98,42.03,41.98,42.0,74610.0,32.9184,32.9576,32.9184,32.9341,74610.0
2017-05-11 14:00:00,41.99,42.02,41.94,42.0,97258.0,32.9263,32.9498,32.8871,32.9341,97258.0
2017-05-11 14:30:00,42.0,42.01,41.91,41.93,103304.0,32.9341,32.942,32.8635,32.8792,103304.0
2017-05-11 15:00:00,41.93,42.05,41.93,42.01,110923.0,32.8792,32.9733,32.8792,32.942,110923.0
2017-05-11 15:30:00,42.02,42.1,42.02,42.04,265517.0,32.9498,33.0125,32.9498,32.9655,265517.0
2017-05-12 09:30:00,42.13,42.23,41.92,41.95,112018.0,33.0361,33.1145,32.8714,32.8949,112018.0
2017-05-12 10:00:00,41.95,42.09,41.94,42.05,54626.0,32.8949,33.0047,32.8871,32.9733,54626.0
2017-05-12 10:30:00,42.04,42.11,41.91,41.97,67995.0,32.9655,33.0204,32.8635,32.9106,67995.0
2017-05-12 11:00:00,41.98,42.11,41.97,42.05,85388.0,32.9184,33.0204,32.9106,32.9733,85388.0
2017-05-12 11:30:00,42.05,42.11,42.04,42.06,66838.0,32.9733,33.0204,32.9655,32.9812,66838.0
2017-05-12 12:00:00,42.07,42.09,42.03,42.07,58309.0,32.989,33.0047,32.9576,32.989,58309.0
2017-05-12 12:30:00,42.07,42.08,42.0,42.01,52391.0,32.989,32.9968,32.9341,32.942,52391.0
2017-05-12 13:00:00,42.02,42.03,41.93,41.93,45648.0,32.9498,32.9576,32.8792,32.8792,45648.0
2017-05-12 13:30:00,41.94,41.97,41.86,41.97,77727.0,32.8871,32.9106,32.8243,32.9106,77727.0
2017-05-12 14:00:00,41.97,41.98,41.91,41.92,67824.0,32.9106,32.9184,32.8635,32.8714,67824.0
2017-05-12 14:30:00,41.92,41.96,41.9,41.94,71238.0,32.8714,32.9027,32.8557,32.8871,71238.0
2017-05-12 15:00:00,41.93,42.02,41.91,41.98,122851.0,32.8792,32.9498,32.8635,32.9184,122851.0
2017-05-12 15:30:00,41.98,42.04,41.92,41.95,335907.0,32.9184,32.9655,32.8714,32.8949,335907.0
2017-05-15 09:30:00,42.03,42.22,41.81,42.17,136105.0,32.9576,33.1066,32.7851,33.0674,136105.0
2017-05-15 10:00:00,42.16,42.2,42.09,42.13,87477.0,33.0596,33.0909,33.0047,33.0361,87477.0
2017-05-15 10:30:00,42.12,42.17,42.06,42.14,70245.0,33.0282,33.0674,32.9812,33.0439,70245.0
2017-05-15 11:00:00,42.14,42.14,42.02,42.04,94981.0,33.0439,33.0439,32.9498,32.9655,94981.0
2017-05-15 11:30:00,42.04,42.14,42.01,42.14,52209.0,32.9655,33.0439,32.942,33.0439,52209.0
2017-05-15 12:00:00,42.14,42.15,41.98,42.0,91957.0,33.0439,33.0517,32.9184,32.9341,91957.0
2017-05-15 12:30:00,42.01,42.06,42.01,42.05,87416.0,32.942,32.9812,32.942,32.9733,87416.0
2017-05-15 13:00:00,42.05,42.21,42.02,42.18,118633.0,32.9733,33.0988,32.9498,33.0753,118633.0
2017-05-15 13:30:00,42.17,42.19,42.12,42.16,47245.0,33.0674,33.0831,33.0282,33.0596,47245.0
2017-05-15 14:00:00,42.16,42.21,42.08,42.1,88751.0,33.0596,33.0988,32.9968,33.0125,88751.0
2017-05-15 14:30:00,42.1,42.14,42.09,42.11,48020.0,33.0125,33.0439,33.0047,33.0204,48020.0
2017-05-15 15:00:00,42.11,42.11,42.06,42.09,125610.0,33.0204,33.0204,32.9812,33.0047,125610.0
2017-05-15 15:30:00,42.09,42.16,42.07,42.13,368266.0,33.0047,33.0596,32.989,33.0361,368266.0
2017-05-16 09:30:00,41.96,42.1,41.85,42.1,156135.0,33.154,33.2647,33.0671,33.2647,156135.0
2017-05-16 10:00:00,42.09,42.1,41.89,41.93,123667.0,33.2567,33.2647,33.0987,33.1303,123667.0
2017-05-16 10:30:00,41.93,42.05,41.89,42.05,122023.0,33.1303,33.2251,33.0987,33.2251,122023.0
2017-05-16 11:00:00,42.05,42.3,42.0,42.28,219104.0,33.2251,33.4227,33.1856,33.4069,219104.0
2017-05-16 11:30:00,42.27,42.29,42.04,42.04,188218.0,33.399,33.4148,33.2172,33.2172,188218.0
2017-05-16 12:00:00,42.05,42.1,42.03,42.09,91543.0,33.2251,33.2647,33.2093,33.2567,91543.0
2017-05-16 12:30:00,42.08,42.08,41.92,41.93,108278.0,33.2488,33.2488,33.1224,33.1303,108278.0
2017-05-16 13:00:00,41.92,41.94,41.84,41.84,84936.0,33.1224,33.1382,33.0592,33.0592,84936.0
2017-05-16 13:30:00,41.84,41.92,41.82,41.83,71730.0,33.0592,33.1224,33.0434,33.0513,71730.0
2017-05-16 14:00:00,41.84,41.85,41.65,41.68,156845.0,33.0592,33.0671,32.9091,32.9328,156845.0
2017-05-16 14:30:00,41.68,41.75,41.67,41.7,102935.0,32.9328,32.9881,32.9249,32.9486,102935.0
2017-05-16 15:00:00,41.71,41.94,41.71,41.93,176550.0,32.9565,33.1382,32.9565,33.1303,176550.0
2017-05-16 15:30:00,41.93,41.96,41.86,41.9,305063.0,33.1303,33.154,33.075,33.1066,305063.0
2017-05-17 09:30:00,41.67,42.09,41.65,41.86,172074.0,32.9249,33.2567,32.9091,33.075,172074.0
2017-05-17 10:00:00,41.84,42.04,41.84,41.96,128326.0,33.0592,33.2172,33.0592,33.154,128326.0
2017-05-17 10:30:00,41.96,42.03,41.78,41.82,159318.0,33.154,33.2093,33.0118,33.0434,159318.0
2017-05-17 11:00:00,41.82,41.93,41.79,41.8,152617.0,33.0434,33.1303,33.0197,33.0276,152617.0
2017-05-17 11:30:00,41.8,41.86,41.78,41.82,141199.0,33.0276,33.075,33.0118,33.0434,141199.0
2017-05-17 12:00:00,41.81,41.93,41.78,41.85,98498.0,33.0355,33.1303,33.0118,33.0671,98498.0
2017-05-17 12:30:00,41.85,42.0,41.84,41.99,72566.0,33.0671,33.1856,33.0592,33.1777,72566.0
2017-05-17 13:00:00,41.98,41.99,41.86,41.87,67219.0,33.1698,33.1777,33.075,33.0829,67219.0
2017-05-17 13:30:00,41.86,41.92,41.72,41.75,92826.0,33.075,33.1224,32.9644,32.9881,92826.0
2017-05-17 14:00:00,41.74,41.79,41.67,41.68,142123.0,32.9802,33.0197,32.9249,32.9328,142123.0
2017-05-17 14:30:00,41.69,41.74,41.61,41.73,118694.0,32.9407,32.9802,32.8775,32.9723,118694.0
2017-05-17 15:00:00,41.72,41.76,41.64,41.7,144267.0,32.9644,32.996,32.9012,32.9486,144267.0
2017-05-17 15:30:00,41.7,41.73,41.48,41.53,485465.0,32.9486,32.9723,32.7748,32.8143,485465.0
2017-05-18 09:30:00,41.45,41.65,41.15,41.64,285480.0,32.7511,32.9091,32.514,32.9012,285480.0
2017-05-18 10:00:00,41.65,41.67,41.12,41.28,118144.0,32.9091,32.9249,32.4903,32.6167,118144.0
2017-05-18 10:30:00,41.28,41.41,41.21,41.22,107339.0,32.6167,32.7195,32.5614,32.5693,107339.0
2017-05-18 11:00:00,41.22,41.25,41.11,41.19,165777.0,32.5693,32.593,32.4824,32.5456,165777.0
2017-05-18 11:30:00,41.19,41.26,41.15,41.17,132906.0,32.5456,32.6009,32.514,32.5298,132906.0
2017-05-18 12:00:00,41.18,41.27,41.15,41.23,111051.0,32.5377,32.6088,32.514,32.5772,111051.0
2017-05-18 12:30:00,41.23,41.32,41.23,41.3,81173.0,32.5772,32.6483,32.5772,32.6325,81173.0
2017-05-18 13:00:00,41.31,41.35,41.26,41.28,74128.0,32.6404,32.6721,32.6009,32.6167,74128.0
2017-05-18 13:30:00,41.27,41.37,41.24,41.34,93314.0,32.6088,32.6879,32.5851,32.6641,93314.0
2017-05-18 14:00:00,41.34,41.46,41.33,41.45,109189.0,32.6641,32.759,32.6562,32.7511,109189.0
2017-05-18 14:30:00,41.46,41.51,41.36,41.4,110595.0,32.759,32.7985,32.68,32.7116,110595.0
2017-05-18 15:00:00,41.4,41.45,41.34,41.39,160831.0,32.7116,32.7511,32.6641,32.7037,160831.0
2017-05-18 15:30:00,41.4,41.45,41.31,41.32,445640.0,32.7116,32.7511,32.6404,32.6483,445640.0
2017-05-19 09:30:00,41.37,41.65,41.37,41.41,346030.0,32.6879,32.9091,32.6879,32.7195,346030.0
2017-05-19 10:00:00,41.39,41.58,41.39,41.48,125297.0,32.7037,32.8538,32.7037,32.7748,125297.0
2017-05-19 10:30:00,41.47,41.65,41.46,41.62,82309.0,32.7669,32.9091,32.759,32.8854,82309.0
2017-05-19 11:00:00,41.62,41.63,41.44,41.59,132932.0,32.8854,32.8933,32.7432,32.8617,132932.0
2017-05-19 11:30:00,41.59,41.69,41.59,41.64,66796.0,32.8617,32.9407,32.8617,32.9012,66796.0
2017-05-19 12:00:00,41.65,41.69,41.54,41.55,53661.0,32.9091,32.9407,32.8222,32.8301,53661.0
2017-05-19 12:30:00,41.55,41.62,41.53,41.61,39792.0,32.8301,32.8854,32.8143,32.8775,39792.0
2017-05-19 13:00:00,41.61,41.62,41.54,41.55,49763.0,32.8775,32.8854,32.8222,32.8301,49763.0
2017-05-19 13:30:00,41.56,41.56,41.51,41.53,59099.0,32.838,32.838,32.7985,32.8143,59099.0
2017-05-19 14:00:00,41.53,41.54,41.44,41.47,103848.0,32.8143,32.8222,32.7432,32.7669,103848.0
2017-05-19 14:30:00,41.47,41.59,41.45,41.55,94350.0,32.7669,32.8617,32.7511,32.8301,94350.0
2017-05-19 15:00:00,41.55,41.58,41.43,41.44,169093.0,32.8301,32.8538,32.7353,32.7432,169093.0
2017-05-19 15:30:00,41.43,41.51,41.41,41.49,536107.0,32.7353,32.7985,32.7195,32.7827,536107.0
2017-05-22 09:30:00,41.55,41.76,41.55,41.67,87350.0,32.8301,32.996,32.8301,32.9249,87350.0
2017-05-22 10:00:00,41.68,41.69,41.54,41.55,72360.0,32.9328,32.9407,32.8222,32.8301,72360.0
2017-05-22 10:30:00,41.55,41.56,41.42,41.48,174933.0,32.8301,32.838,32.7274,32.7748,174933.0
2017-05-22 11:00:00,41.49,41.69,41.49,41.69,82236.0,32.7827,32.9407,32.7827,32.9407,82236.0
2017-05-22 11:30:00,41.69,41.7,41.63,41.68,88223.0,32.9407,32.9486,32.8933,32.9328,88223.0
2017-05-22 12:00:00,41.68,41.75,41.64,41.72,73343.0,32.9328,32.9881,32.9012,32.9644,73343.0
2017-05-22 12:30:00,41.71,41.75,41.67,41.67,56907.0,32.9565,32.9881,32.9249,32.9249,56907.0
2017-05-22 13:00:00,41.68,41.7,41.6,41.65,69724.0,32.9328,32.9486,32.8696,32.9091,69724.0
2017-05-22 13:30:00,41.64,41.65,41.5,41.52,123932.0,32.9012,32.9091,32.7906,32.8064,123932.0
2017-05-22 14:00:00,41.52,41.55,41.46,41.53,106048.0,32.8064,32.8301,32.759,32.8143,106048.0
2017-05-22 14:30:00,41.54,41.54,41.39,41.42,152695.0,32.8222,32.8222,32.7037,32.7274,152695.0
2017-05-22 15:00:00,41.43,41.56,41.43,41.52,134084.0,32.7353,32.838,32.7353,32.8064,134084.0
2017-05-22 15:30:00,41.53,41.57,41.45,41.48,441698.0,32.8143,32.8459,32.7511,32.7748,441698.0
2017-05-23 09:30:00,41.55,41.64,41.4,41.44,137626.0,32.8301,32.9012,32.7116,32.7432,137626.0
2017-05-23 10:00:00,41.46,41.51,41.31,41.32,82758.0,32.759,32.7985,32.6404,32.6483,82758.0
2017-05-23 10:30:00,41.33,41.58,41.33,41.57,106363.0,32.6562,32.8538,32.6562,32.8459,106363.0
2017-05-23 11:00:00,41.56,41.63,41.56,41.59,107723.0,32.838,32.8933,32.838,32.8617,107723.0
2017-05-23 11:30:00,41.59,41.73,41.58,41.73,99245.0,32.8617,32.9723,32.8538,32.9723,99245.0
2017-05-23 12:00:00,41.72,41.77,41.68,41.76,71195.0,32.9644,33.0039,32.9328,32.996,71195.0
2017-05-23 12:30:00,41.75,41.76,41.69,41.72,69691.0,32.9881,32.996,32.9407,32.9644,69691.0
2017-05-23 13:00:00,41.72,43.48,41.66,42.95,2216705.0,32.9644,34.355,32.917,33.9363,2216705.0
2017-05-23 13:30:00,42.96,42.99,42.63,42.75,987598.0,33.9442,33.9679,33.6834,33.7782,987598.0
2017-05-23 14:00:00,42.74,43.26,42.74,43.22,454735.0,33.7703,34.1812,33.7703,34.1496,454735.0
2017-05-23 14:30:00,43.21,43.43,43.07,43.32,406591.0,34.1417,34.3155,34.0311,34.2286,406591.0
2017-05-23 15:00:00,43.36,43.36,43.0,43.08,412323.0,34.2602,34.2602,33.9758,34.039,412323.0
2017-05-23 15:30:00,43.08,43.17,43.01,43.05,829239.0,34.039,34.1101,33.9837,34.0153,829239.0
2017-05-24 09:30:00,42.48,42.5,42.17,42.41,525488.0,33.5649,33.5807,33.32,33.5096,525488.0
2017-05-24 10:00:00,42.41,42.88,42.4,42.58,357315.0,33.5096,33.881,33.5017,33.6439,357315.0
2017-05-24 10:30:00,42.59,42.59,42.32,42.41,287736.0,33.6518,33.6518,33.4385,33.5096,287736.0
2017-05-24 11:00:00,42.41,42.6,42.38,42.41,206408.0,33.5096,33.6597,33.4859,33.5096,206408.0
2017-05-24 11:30:00,42.42,42.51,42.32,42.43,150617.0,33.5175,33.5886,33.4385,33.5254,150617.0
2017-05-24 12:00:00,42.44,42.51,42.39,42.45,128073.0,33.5333,33.5886,33.4938,33.5412,128073.0
2017-05-24 12:30:00,42.45,42.5,42.38,42.43,142476.0,33.5412,33.5807,33.4859,33.5254,142476.0
2017-05-24 13:00:00,42.42,42.46,42.32,42.45,216117.0,33.5175,33.5491,33.4385,33.5412,216117.0
2017-05-24 13:30:00,42.44,42.68,42.43,42.53,141294.0,33.5333,33.7229,33.5254,33.6044,141294.0
2017-05-24 14:00:00,42.54,42.7,42.49,42.68,163278.0,33.6123,33.7387,33.5728,33.7229,163278.0
2017-05-24 14:30:00,42.68,42.68,42.47,42.5,166097.0,33.7229,33.7229,33.557,33.5807,166097.0
2017-05-24 15:00:00,42.51,42.63,42.5,42.55,167003.0,33.5886,33.6834,33.5807,33.6202,167003.0
2017-05-24 15:30:00,42.55,42.61,42.49,42.55,484835.0,33.6202,33.6676,33.5728,33.6202,484835.0
2017-05-25 09:30:00,42.54,42.73,42.43,42.52,106537.0,33.6123,33.7624,33.5254,33.5965,106537.0
2017-05-25 10:00:00,42.51,42.53,42.39,42.49,93447.0,33.5886,33.6044,33.4938,33.5728,93447.0
2017-05-25 10:30:00,42.49,42.57,42.44,42.53,78902.0,33.5728,33.636,33.5333,33.6044,78902.0
2017-05-25 11:00:00,42.52,42.53,42.4,42.45,129153.0,33.5965,33.6044,33.5017,33.5412,129153.0
2017-05-25 11:30:00,42.45,42.65,42.44,42.59,191955.0,33.5412,33.6992,33.5333,33.6518,191955.0
2017-05-25 12:00:00,42.59,42.72,42.56,42.7,90555.0,33.6518,33.7545,33.6281,33.7387,90555.0
2017-05-25 12:30:00,42.71,42.87,42.67,42.82,93440.0,33.7466,33.8731,33.715,33.8335,93440.0
2017-05-25 13:00:00,42.82,42.91,42.75,42.82,111175.0,33.8335,33.9047,33.7782,33.8335,111175.0
2017-05-25 13:30:00,42.82,42.89,42.73,42.89,94508.0,33.8335,33.8889,33.7624,33.8889,94508.0
2017-05-25 14:00:00,42.89,42.9,42.78,42.85,102619.0,33.8889,33.8968,33.8019,33.8573,102619.0
2017-05-25 14:30:00,42.85,42.9,42.73,42.75,96001.0,33.8573,33.8968,33.7624,33.7782,96001.0
2017-05-25 15:00:00,42.75,42.82,42.74,42.75,120345.0,33.7782,33.8335,33.7703,33.7782,120345.0
2017-05-25 15:30:00,42.75,42.76,42.61,42.64,385685.0,33.7782,33.7861,33.6676,33.6913,385685.0
2017-05-26 09:30:00,42.56,42.61,42.37,42.39,93666.0,33.6281,33.6676,33.478,33.4938,93666.0
2017-05-26 10:00:00,42.41,42.68,42.32,42.66,334729.0,33.5096,33.7229,33.4385,33.7071,334729.0
2017-05-26 10:30:00,42.67,42.84,42.63,42.84,129319.0,33.715,33.8494,33.6834,33.8494,129319.0
2017-05-26 11:00:00,42.84,42.84,42.57,42.6,148441.0,33.8494,33.8494,33.636,33.6597,148441.0
2017-05-26 11:30:00,42.59,42.6,42.44,42.47,80062.0,33.6518,33.6597,33.5333,33.557,80062.0
2017-05-26 12:00:00,42.47,42.49,42.41,42.42,56680.0,33.557,33.5728,33.5096,33.5175,56680.0
2017-05-26 12:30:00,42.42,42.44,42.39,42.42,69713.0,33.5175,33.5333,33.4938,33.5175,69713.0
2017-05-26 13:00:00,42.42,42.42,42.29,42.31,115499.0,33.5175,33.5175,33.4148,33.4306,115499.0
2017-05-26 13:30:00,42.32,42.32,42.18,42.24,95389.0,33.4385,33.4385,33.3279,33.3753,95389.0
2017-05-26 14:00:00,42.24,42.32,42.18,42.32,95172.0,33.3753,33.4385,33.3279,33.4385,95172.0
2017-05-26 14:30:00,42.32,42.42,42.3,42.39,70873.0,33.4385,33.5175,33.4227,33.4938,70873.0
2017-05-26 15:00:00,42.39,42.4,42.32,42.38,83028.0,33.4938,33.5017,33.4385,33.4859,83028.0
2017-05-26 15:30:00,42.38,42.48,42.36,42.44,222896.0,33.4859,33.5649,33.4701,33.5333,222896.0
2017-05-30 09:30:00,42.22,42.27,42.0,42.15,193748.0,33.3595,33.399,33.1856,33.3042,193748.0
2017-05-30 10:00:00,42.15,42.2,42.07,42.09,122960.0,33.3042,33.3437,33.2409,33.2567,122960.0
2017-05-30 10:30:00,42.1,42.17,42.0,42.12,132813.0,33.2647,33.32,33.1856,33.2805,132813.0
2017-05-30 11:00:00,42.12,42.17,42.06,42.11,111202.0,33.2805,33.32,33.233,33.2726,111202.0
2017-05-30 11:30:00,42.11,42.22,42.05,42.19,97634.0,33.2726,33.3595,33.2251,33.3358,97634.0
2017-05-30 12:00:00,42.19,42.25,42.14,42.17,54081.0,33.3358,33.3832,33.2963,33.32,54081.0
2017-05-30 12:30:00,42.17,42.22,42.16,42.17,62802.0,33.32,33.3595,33.3121,33.32,62802.0
2017-05-30 13:00:00,42.17,42.26,42.16,42.24,77230.0,33.32,33.3911,33.3121,33.3753,77230.0
2017-05-30 13:30:00,42.24,42.25,42.1,42.11,77056.0,33.3753,33.3832,33.2647,33.2726,77056.0
2017-05-30 14:00:00,42.11,42.14,42.03,42.08,93444.0,33.2726,33.2963,33.2093,33.2488,93444.0
2017-05-30 14:30:00,42.08,42.11,42.04,42.11,74329.0,33.2488,33.2726,33.2172,33.2726,74329.0
2017-05-30 15:00:00,42.11,42.19,42.1,42.16,90614.0,33.2726,33.3358,33.2647,33.3121,90614.0
2017-05-30 15:30:00,42.16,42.16,42.07,42.12,299837.0,33.3121,33.3121,33.2409,33.2805,299837.0
2017-05-31 09:30:00,42.29,42.29,42.0,42.05,111320.0,33.4148,33.4148,33.1856,33.2251,111320.0
2017-05-31 10:00:00,42.04,42.1,41.95,42.06,73419.0,33.2172,33.2647,33.1461,33.233,73419.0
2017-05-31 10:30:00,42.07,42.11,41.95,41.99,88959.0,33.2409,33.2726,33.1461,33.1777,88959.0
2017-05-31 11:00:00,41.98,42.04,41.93,42.01,95270.0,33.1698,33.2172,33.1303,33.1935,95270.0
2017-05-31 11:30:00,42.01,42.04,41.95,42.0,76927.0,33.1935,33.2172,33.1461,33.1856,76927.0
2017-05-31 12:00:00,42.0,42.07,41.95,41.97,61478.0,33.1856,33.2409,33.1461,33.1619,61478.0
2017-05-31 12:30:00,41.97,42.0,41.94,41.99,76318.0,33.1619,33.1856,33.1382,33.1777,76318.0
2017-05-31 13:00:00,41.99,41.99,41.88,41.91,125673.0,33.1777,33.1777,33.0908,33.1145,125673.0
2017-05-31 13:30:00,41.91,41.92,41.75,41.79,158391.0,33.1145,33.1224,32.9881,33.0197,158391.0
2017-05-31 14:00:00,41.8,41.82,41.71,41.74,149321.0,33.0276,33.0434,32.9565,32.9802,149321.0
2017-05-31 14:30:00,41.74,41.78,41.65,41.69,184018.0,32.9802,33.0118,32.9091,32.9407,184018.0
2017-05-31 15:00:00,41.69,41.78,41.66,41.67,182866.0,32.9407,33.0118,32.917,32.9249,182866.0
2017-05-31 15:30:00,41.68,41.71,41.57,41.59,613471.0,32.9328,32.9565,32.8459,32.8617,613471.0
2017-06-01 09:30:00,41.05,41.63,40.8,41.62,370686.0,32.435,32.8933,32.2375,32.8854,370686.0
2017-06-01 10:00:00,41.64,41.77,41.51,41.77,148691.0,32.9012,33.0039,32.7985,33.0039,148691.0
2017-06-01 10:30:00,41.77,41.83,41.69,41.69,121918.0,33.0039,33.0513,32.9407,32.9407,121918.0
2017-06-01 11:00:00,41.7,41.83,41.56,41.56,137813.0,32.9486,33.0513,32.838,32.838,137813.0
2017-06-01 11:30:00,41.55,41.58,41.48,41.48,178084.0,32.8301,32.8538,32.7748,32.7748,178084.0
2017-06-01 12:00:00,41.48,41.54,41.4,41.41,140616.0,32.7748,32.8222,32.7116,32.7195,140616.0
2017-06-01 12:30:00,41.41,41.45,41.33,41.35,151507.0,32.7195,32.7511,32.6562,32.6721,151507.0
2017-06-01 13:00:00,41.36,41.44,41.34,41.41,147737.0,32.68,32.7432,32.6641,32.7195,147737.0
2017-06-01 13:30:00,41.41,41.42,41.34,41.35,134623.0,32.7195,32.7274,32.6641,32.6721,134623.0
2017-06-01 14:00:00,41.35,41.61,41.35,41.53,169728.0,32.6721,32.8775,32.6721,32.8143,169728.0
2017-06-01 14:30:00,41.52,41.59,41.48,41.55,205541.0,32.8064,32.8617,32.7748,32.8301,205541.0
2017-06-01 15:00:00,41.55,41.59,41.51,41.51,220151.0,32.8301,32.8617,32.7985,32.7985,220151.0
2017-06-01 15:30:00,41.52,41.82,41.5,41.82,661321.0,32.8064,33.0434,32.7906,33.0434,661321.0
2017-06-02 09:30:00,41.95,42.09,41.85,41.85,119721.0,33.1461,33.2567,33.0671,33.0671,119721.0
2017-06-02 10:00:00,41.86,41.9,41.69,41.85,116067.0,33.075,33.1066,32.9407,33.0671,116067.0
2017-06-02 10:30:00,41.86,41.93,41.84,41.85,79921.0,33.075,33.1303,33.0592,33.0671,79921.0
2017-06-02 11:00:00,41.84,41.91,41.82,41.88,60425.0,33.0592,33.1145,33.0434,33.0908,60425.0
2017-06-02 11:30:00,41.88,42.08,41.87,42.0,93604.0,33.0908,33.2488,33.0829,33.1856,93604.0
2017-06-02 12:00:00,42.0,42.09,41.91,42.06,113766.0,33.1856,33.2567,33.1145,33.233,113766.0
2017-06-02 12:30:00,42.05,42.06,41.97,42.0,59842.0,33.2251,33.233,33.1619,33.1856,59842.0
2017-06-02 13:00:00,42.0,42.03,41.9,41.92,70814.0,33.1856,33.2093,33.1066,33.1224,70814.0
2017-06-02 13:30:00,41.91,41.97,41.89,41.94,73821.0,33.1145,33.1619,33.0987,33.1382,73821.0
2017-06-02 14:00:00,41.93,42.04,41.92,42.0,123483.0,33.1303,33.2172,33.1224,33.1856,123483.0
2017-06-02 14:30:00,42.0,42.08,42.0,42.05,92544.0,33.1856,33.2488,33.1856,33.2251,92544.0
2017-06-02 15:00:00,42.05,42.2,42.05,42.19,131306.0,33.2251,33.3437,33.2251,33.3358,131306.0
2017-06-02 15:30:00,42.19,42.34,42.16,42.2,756362.0,33.3358,33.4543,33.3121,33.3437,756362.0
2017-06-05 09:30:00,42.11,42.15,41.72,41.79,208035.0,33.2726,33.3042,32.9644,33.0197,208035.0
2017-06-05 10:00:00,41.79,41.92,41.74,41.87,162865.0,33.0197,33.1224,32.9802,33.0829,162865.0
2017-06-05 10:30:00,41.87,41.92,41.73,41.77,125041.0,33.0829,33.1224,32.9723,33.0039,125041.0
2017-06-05 11:00:00,41.77,41.78,41.6,41.77,192635.0,33.0039,33.0118,32.8696,33.0039,192635.0
2017-06-05 11:30:00,41.78,41.97,41.72,41.96,170958.0,33.0118,33.1619,32.9644,33.154,170958.0
2017-06-05 12:00:00,41.95,42.0,41.79,41.82,197646.0,33.1461,33.1856,33.0197,33.0434,197646.0
2017-06-05 12:30:00,41.83,41.86,41.8,41.84,83151.0,33.0513,33.075,33.0276,33.0592,83151.0
2017-06-05 13:00:00,41.85,41.92,41.77,41.89,255434.0,33.0671,33.1224,33.0039,33.0987,255434.0
2017-06-05 13:30:00,41.9,41.91,41.78,41.82,150480.0,33.1066,33.1145,33.0118,33.0434,150480.0
2017-06-05 14:00:00,41.83,41.89,41.77,41.85,157214.0,33.0513,33.0987,33.0039,33.0671,157214.0
2017-06-05 14:30:00,41.84,41.86,41.64,41.73,198195.0,33.0592,33.075,32.9012,32.9723,198195.0
2017-06-05 15:00:00,41.73,42.05,41.73,42.04,278014.0,32.9723,33.2251,32.9723,33.2172,278014.0
2017-06-05 15:30:00,42.05,42.07,41.9,41.93,514562.0,33.2251,33.2409,33.1066,33.1303,514562.0
2017-06-06 09:30:00,41.87,42.14,41.63,41.67,151883.0,33.0829,33.2963,32.8933,32.9249,151883.0
2017-06-06 10:00:00,41.67,41.79,41.56,41.72,173479.0,32.9249,33.0197,32.838,32.9644,173479.0
2017-06-06 10:30:00,41.72,41.73,41.57,41.62,118138.0,32.9644,32.9723,32.8459,32.8854,118138.0
2017-06-06 11:00:00,41.63,41.67,41.58,41.63,112270.0,32.8933,32.9249,32.8538,32.8933,112270.0
2017-06-06 11:30:00,41.63,41.75,41.63,41.63,108311.0,32.8933,32.9881,32.8933,32.8933,108311.0
2017-06-06 12:00:00,41.63,41.7,41.61,41.66,92543.0,32.8933,32.9486,32.8775,32.917,92543.0
2017-06-06 12:30:00,41.66,41.67,41.62,41.64,72890.0,32.917,32.9249,32.8854,32.9012,72890.0
2017-06-06 13:00:00,41.64,41.67,41.6,41.62,93892.0,32.9012,32.9249,32.8696,32.8854,93892.0
2017-06-06 13:30:00,41.62,41.65,41.61,41.65,77220.0,32.8854,32.9091,32.8775,32.9091,77220.0
2017-06-06 14:00:00,41.65,41.8,41.64,41.75,114271.0,32.9091,33.0276,32.9012,32.9881,114271.0
2017-06-06 14:30:00,41.76,41.9,41.74,41.89,107740.0,32.996,33.1066,32.9802,33.0987,107740.0
2017-06-06 15:00:00,41.89,41.95,41.79,41.94,147821.0,33.0987,33.1461,33.0197,33.1382,147821.0
2017-06-06 15:30:00,41.94,41.97,41.88,41.95,404869.0,33.1382,33.1619,33.0908,33.1461,404869.0
2017-06-07 09:30:00,42.04,42.19,42.04,42.14,159285.0,33.2172,33.3358,33.2172,33.2963,159285.0
2017-06-07 10:00:00,42.14,42.17,41.76,41.79,209814.0,33.2963,33.32,32.996,33.0197,209814.0
2017-06-07 10:30:00,41.79,41.85,41.58,41.61,224347.0,33.0197,33.0671,32.8538,32.8775,224347.0
2017-06-07 11:00:00,41.61,41.72,41.55,41.63,356826.0,32.8775,32.9644,32.8301,32.8933,356826.0
2017-06-07 11:30:00,41.63,41.74,41.52,41.74,189375.0,32.8933,32.9802,32.8064,32.9802,189375.0
2017-06-07 12:00:00,41.74,41.81,41.68,41.69,92778.0,32.9802,33.0355,32.9328,32.9407,92778.0
2017-06-07 12:30:00,41.68,41.73,41.63,41.7,73822.0,32.9328,32.9723,32.8933,32.9486,73822.0
2017-06-07 13:00:00,41.7,41.71,41.65,41.67,87890.0,32.9486,32.9565,32.9091,32.9249,87890.0
2017-06-07 13:30:00,41.68,41.71,41.65,41.68,103125.0,32.9328,32.9565,32.9091,32.9328,103125.0
2017-06-07 14:00:00,41.67,41.8,41.65,41.79,163810.0,32.9249,33.0276,32.9091,33.0197,163810.0
2017-06-07 14:30:00,41.8,41.86,41.8,41.85,127809.0,33.0276,33.075,33.0276,33.0671,127809.0
2017-06-07 15:00:00,41.85,41.92,41.8,41.9,167475.0,33.0671,33.1224,33.0276,33.1066,167475.0
2017-06-07 15:30:00,41.9,41.97,41.87,41.92,279761.0,33.1066,33.1619,33.0829,33.1224,279761.0
2017-06-08 09:30:00,41.8,42.0,41.71,41.78,179040.0,33.0276,33.1856,32.9565,33.0118,179040.0
2017-06-08 10:00:00,41.81,42.03,41.81,42.0,127411.0,33.0355,33.2093,33.0355,33.1856,127411.0
2017-06-08 10:30:00,41.99,41.99,41.91,41.95,106099.0,33.1777,33.1777,33.1145,33.1461,106099.0
2017-06-08 11:00:00,41.95,42.04,41.87,42.0,128512.0,33.1461,33.2172,33.0829,33.1856,128512.0
2017-06-08 11:30:00,42.0,42.07,41.95,42.06,81221.0,33.1856,33.2409,33.1461,33.233,81221.0
2017-06-08 12:00:00,42.07,42.18,42.05,42.13,89162.0,33.2409,33.3279,33.2251,33.2884,89162.0
2017-06-08 12:30:00,42.13,42.19,42.12,42.17,71312.0,33.2884,33.3358,33.2805,33.32,71312.0
2017-06-08 13:00:00,42.17,42.19,42.0,42.02,90106.0,33.32,33.3358,33.1856,33.2014,90106.0
2017-06-08 13:30:00,42.02,42.14,42.01,42.12,86658.0,33.2014,33.2963,33.1935,33.2805,86658.0
2017-06-08 14:00:00,42.12,42.15,42.04,42.05,82910.0,33.2805,33.3042,33.2172,33.2251,82910.0
2017-06-08 14:30:00,42.05,42.13,42.0,42.01,79244.0,33.2251,33.2884,33.1856,33.1935,79244.0
2017-06-08 15:00:00,42.01,42.06,41.99,42.02,120457.0,33.1935,33.233,33.1777,33.2014,120457.0
2017-06-08 15:30:00,42.02,42.05,41.96,41.99,293452.0,33.2014,33.2251,33.154,33.1777,293452.0
2017-06-09 09:30:00,41.81,42.13,41.78,41.78,120017.0,33.0355,33.2884,33.0118,33.0118,120017.0
2017-06-09 10:00:00,41.78,41.98,41.77,41.89,112158.0,33.0118,33.1698,33.0039,33.0987,112158.0
2017-06-09 10:30:00,41.89,41.93,41.75,41.77,100515.0,33.0987,33.1303,32.9881,33.0039,100515.0
2017-06-09 11:00:00,41.77,41.88,41.77,41.84,166840.0,33.0039,33.0908,33.0039,33.0592,166840.0
2017-06-09 11:30:00,41.83,41.86,41.65,41.65,123202.0,33.0513,33.075,32.9091,32.9091,123202.0
2017-06-09 12:00:00,41.66,41.92,41.65,41.92,104348.0,32.917,33.1224,32.9091,33.1224,104348.0
2017-06-09 12:30:00,41.92,42.01,41.88,42.01,107438.0,33.1224,33.1935,33.0908,33.1935,107438.0
2017-06-09 13:00:00,42.01,42.05,41.92,42.01,105355.0,33.1935,33.2251,33.1224,33.1935,105355.0
2017-06-09 13:30:00,42.0,42.05,41.98,41.99,78884.0,33.1856,33.2251,33.1698,33.1777,78884.0
2017-06-09 14:00:00,41.99,42.02,41.89,41.9,112369.0,33.1777,33.2014,33.0987,33.1066,112369.0
2017-06-09 14:30:00,41.9,42.0,41.82,41.85,131075.0,33.1066,33.1856,33.0434,33.0671,131075.0
2017-06-09 15:00:00,41.85,41.98,41.81,41.97,128074.0,33.0671,33.1698,33.0355,33.1619,128074.0
2017-06-09 15:30:00,41.97,42.05,41.87,42.0,350611.0,33.1619,33.2251,33.0829,33.1856,350611.0
2017-06-12 09:30:00,42.07,42.62,41.96,42.47,308040.0,33.2409,33.6755,33.154,33.557,308040.0
2017-06-12 10:00:00,42.47,42.8,42.35,42.68,359306.0,33.557,33.8177,33.4622,33.7229,359306.0
2017-06-12 10:30:00,42.68,42.73,42.36,42.37,310201.0,33.7229,33.7624,33.4701,33.478,310201.0
2017-06-12 11:00:00,42.37,42.48,42.14,42.25,298403.0,33.478,33.5649,33.2963,33.3832,298403.0
2017-06-12 11:30:00,42.25,42.25,41.94,41.97,212060.0,33.3832,33.3832,33.1382,33.1619,212060.0
2017-06-12 12:00:00,41.98,42.26,41.96,42.23,185404.0,33.1698,33.3911,33.154,33.3674,185404.0
2017-06-12 12:30:00,42.22,42.26,42.13,42.14,117596.0,33.3595,33.3911,33.2884,33.2963,117596.0
2017-06-12 13:00:00,42.14,42.35,42.12,42.34,123590.0,33.2963,33.4622,33.2805,33.4543,123590.0
2017-06-12 13:30:00,42.34,42.4,42.29,42.31,131045.0,33.4543,33.5017,33.4148,33.4306,131045.0
2017-06-12 14:00:00,42.32,42.41,42.32,42.36,154813.0,33.4385,33.5096,33.4385,33.4701,154813.0
2017-06-12 14:30:00,42.36,42.46,42.33,42.45,172196.0,33.4701,33.5491,33.4464,33.5412,172196.0
2017-06-12 15:00:00,42.45,42.47,42.39,42.43,177902.0,33.5412,33.557,33.4938,33.5254,177902.0
2017-06-12 15:30:00,42.43,42.45,42.32,42.44,414190.0,33.5254,33.5412,33.4385,33.5333,414190.0
2017-06-13 09:30:00,42.43,42.6,42.12,42.2,141438.0,33.5254,33.6597,33.2805,33.3437,141438.0
2017-06-13 10:00:00,42.21,42.33,42.2,42.3,106036.0,33.3516,33.4464,33.3437,33.4227,106036.0
2017-06-13 10:30:00,42.31,42.53,42.28,42.5,101408.0,33.4306,33.6044,33.4069,33.5807,101408.0
2017-06-13 11:00:00,42.5,42.5,42.28,42.36,194833.0,33.5807,33.5807,33.4069,33.4701,194833.0
2017-06-13 11:30:00,42.37,42.39,42.27,42.29,94423.0,33.478,33.4938,33.399,33.4148,94423.0
2017-06-13 12:00:00,42.29,42.31,42.23,42.31,81497.0,33.4148,33.4306,33.3674,33.4306,81497.0
2017-06-13 12:30:00,42.31,42.4,42.27,42.39,72434.0,33.4306,33.5017,33.399,33.4938,72434.0
2017-06-13 13:00:00,42.38,42.43,42.35,42.39,64029.0,33.4859,33.5254,33.4622,33.4938,64029.0
2017-06-13 13:30:00,42.39,42.39,42.32,42.34,83248.0,33.4938,33.4938,33.4385,33.4543,83248.0
2017-06-13 14:00:00,42.35,42.49,42.34,42.45,111274.0,33.4622,33.5728,33.4543,33.5412,111274.0
2017-06-13 14:30:00,42.46,42.52,42.42,42.45,106854.0,33.5491,33.5965,33.5175,33.5412,106854.0
2017-06-13 15:00:00,42.44,42.49,42.38,42.46,91424.0,33.5333,33.5728,33.4859,33.5491,91424.0
2017-06-13 15:30:00,42.46,42.47,42.31,42.36,340648.0,33.5491,33.557,33.4306,33.4701,340648.0
2017-06-14 09:30:00,42.43,42.45,42.22,42.32,134506.0,33.5254,33.5412,33.3595,33.4385,134506.0
2017-06-14 10:00:00,42.33,42.38,42.08,42.38,170840.0,33.4464,33.4859,33.2488,33.4859,170840.0
2017-06-14 10:30:00,42.37,42.38,42.02,42.04,187411.0,33.478,33.4859,33.2014,33.2172,187411.0
2017-06-14 11:00:00,42.05,42.1,42.02,42.1,159639.0,33.2251,33.2647,33.2014,33.2647,159639.0
2017-06-14 11:30:00,42.11,42.15,41.95,42.01,133538.0,33.2726,33.3042,33.1461,33.1935,133538.0
2017-06-14 12:00:00,42.01,42.17,41.99,42.16,100366.0,33.1935,33.32,33.1777,33.3121,100366.0
2017-06-14 12:30:00,42.17,42.17,42.0,42.12,82820.0,33.32,33.32,33.1856,33.2805,82820.0
2017-06-14 13:00:00,42.12,42.19,42.06,42.1,98799.0,33.2805,33.3358,33.233,33.2647,98799.0
2017-06-14 13:30:00,42.1,42.15,42.04,42.06,71907.0,33.2647,33.3042,33.2172,33.233,71907.0
2017-06-14 14:00:00,42.08,42.1,41.96,41.98,124943.0,33.2488,33.2647,33.154,33.1698,124943.0
2017-06-14 14:30:00,41.98,42.03,41.9,41.92,137633.0,33.1698,33.2093,33.1066,33.1224,137633.0
2017-06-14 15:00:00,41.93,42.05,41.93,41.98,194905.0,33.1303,33.2251,33.1303,33.1698,194905.0
2017-06-14 15:30:00,41.97,42.1,41.95,42.06,320875.0,33.1619,33.2647,33.1461,33.233,320875.0
2017-06-15 09:30:00,41.98,42.24,41.88,41.92,149896.0,33.1698,33.3753,33.0908,33.1224,149896.0
2017-06-15 10:00:00,41.91,42.23,41.91,42.13,122932.0,33.1145,33.3674,33.1145,33.2884,122932.0
2017-06-15 10:30:00,42.12,42.21,41.98,42.14,138104.0,33.2805,33.3516,33.1698,33.2963,138104.0
2017-06-15 11:00:00,42.13,42.34,42.08,42.34,145769.0,33.2884,33.4543,33.2488,33.4543,145769.0
2017-06-15 11:30:00,42.34,42.5,42.3,42.5,248067.0,33.4543,33.5807,33.4227,33.5807,248067.0
2017-06-15 12:00:00,42.5,42.57,42.47,42.53,135800.0,33.5807,33.636,33.557,33.6044,135800.0
2017-06-15 12:30:00,42.53,42.71,42.5,42.7,209560.0,33.6044,33.7466,33.5807,33.7387,209560.0
2017-06-15 13:00:00,42.7,42.77,42.59,42.61,164727.0,33.7387,33.794,33.6518,33.6676,164727.0
2017-06-15 13:30:00,42.61,42.74,42.6,42.72,102372.0,33.6676,33.7703,33.6597,33.7545,102372.0
2017-06-15 14:00:00,42.71,42.78,42.66,42.74,148320.0,33.7466,33.8019,33.7071,33.7703,148320.0
2017-06-15 14:30:00,42.74,42.78,42.69,42.7,128727.0,33.7703,33.8019,33.7308,33.7387,128727.0
2017-06-15 15:00:00,42.71,42.74,42.57,42.59,250490.0,33.7466,33.7703,33.636,33.6518,250490.0
2017-06-15 15:30:00,42.59,42.59,42.28,42.37,670912.0,33.6518,33.6518,33.4069,33.478,670912.0
2017-06-16 09:30:00,42.26,42.32,42.02,42.09,585820.0,33.3911,33.4385,33.2014,33.2567,585820.0
2017-06-16 10:00:00,42.09,42.21,41.98,42.13,181138.0,33.2567,33.3516,33.1698,33.2884,181138.0
2017-06-16 10:30:00,42.12,42.15,41.95,42.07,167113.0,33.2805,33.3042,33.1461,33.2409,167113.0
2017-06-16 11:00:00,42.07,42.13,41.89,41.9,166339.0,33.2409,33.2884,33.0987,33.1066,166339.0
2017-06-16 11:30:00,41.9,42.1,41.89,42.06,135320.0,33.1066,33.2647,33.0987,33.233,135320.0
2017-06-16 12:00:00,42.07,42.09,42.01,42.05,117079.0,33.2409,33.2567,33.1935,33.2251,117079.0
2017-06-16 12:30:00,42.05,42.08,41.99,42.05,130905.0,33.2251,33.2488,33.1777,33.2251,130905.0
2017-06-16 13:00:00,42.04,42.06,41.96,41.97,99955.0,33.2172,33.233,33.154,33.1619,99955.0
2017-06-16 13:30:00,41.96,42.15,41.95,42.11,147620.0,33.154,33.3042,33.1461,33.2726,147620.0
2017-06-16 14:00:00,42.1,42.17,42.05,42.12,446785.0,33.2647,33.32,33.2251,33.2805,446785.0
2017-06-16 14:30:00,42.12,42.22,42.1,42.22,99262.0,33.2805,33.3595,33.2647,33.3595,99262.0
2017-06-16 15:00:00,42.22,42.26,42.17,42.2,402466.0,33.3595,33.3911,33.32,33.3437,402466.0
2017-06-16 15:30:00,42.2,42.61,42.19,42.55,942271.0,33.3437,33.6676,33.3358,33.6202,942271.0
2017-06-19 09:30:00,42.4,42.44,41.88,42.28,281432.0,33.5017,33.5333,33.0908,33.4069,281432.0
2017-06-19 10:00:00,42.28,42.34,42.21,42.34,196029.0,33.4069,33.4543,33.3516,33.4543,196029.0
2017-06-19 10:30:00,42.35,42.55,42.32,42.45,169242.0,33.4622,33.6202,33.4385,33.5412,169242.0
2017-06-19 11:00:00,42.44,42.65,42.42,42.43,194556.0,33.5333,33.6992,33.5175,33.5254,194556.0
2017-06-19 11:30:00,42.43,42.5,42.28,42.29,97311.0,33.5254,33.5807,33.4069,33.4148,97311.0
2017-06-19 12:00:00,42.3,42.57,42.3,42.5,91734.0,33.4227,33.636,33.4227,33.5807,91734.0
2017-06-19 12:30:00,42.5,42.6,42.48,42.58,97253.0,33.5807,33.6597,33.5649,33.6439,97253.0
2017-06-19 13:00:00,42.57,42.65,42.54,42.64,90716.0,33.636,33.6992,33.6123,33.6913,90716.0
2017-06-19 13:30:00,42.65,42.66,42.39,42.43,104768.0,33.6992,33.7071,33.4938,33.5254,104768.0
2017-06-19 14:00:00,42.42,42.5,42.37,42.47,83619.0,33.5175,33.5807,33.478,33.557,83619.0
2017-06-19 14:30:00,42.46,42.53,42.45,42.52,103807.0,33.5491,33.6044,33.5412,33.5965,103807.0
2017-06-19 15:00:00,42.52,42.55,42.47,42.48,125259.0,33.5965,33.6202,33.557,33.5649,125259.0
2017-06-19 15:30:00,42.48,42.5,42.34,42.42,610066.0,33.5649,33.5807,33.4543,33.5175,610066.0
2017-06-20 09:30:00,42.4,42.44,41.99,42.17,152700.0,33.5017,33.5333,33.1777,33.32,152700.0
2017-06-20 10:00:00,42.16,42.31,42.1,42.23,129909.0,33.3121,33.4306,33.2647,33.3674,129909.0
2017-06-20 10:30:00,42.23,42.23,41.98,42.01,143777.0,33.3674,33.3674,33.1698,33.1935,143777.0
2017-06-20 11:00:00,42.01,42.02,41.93,41.99,98123.0,33.1935,33.2014,33.1303,33.1777,98123.0
2017-06-20 11:30:00,41.99,42.0,41.76,41.77,118877.0,33.1777,33.1856,32.996,33.0039,118877.0
2017-06-20 12:00:00,41.77,41.86,41.73,41.75,83368.0,33.0039,33.075,32.9723,32.9881,83368.0
2017-06-20 12:30:00,41.75,41.77,41.68,41.77,89976.0,32.9881,33.0039,32.9328,33.0039,89976.0
2017-06-20 13:00:00,41.76,41.8,41.66,41.67,83770.0,32.996,33.0276,32.917,32.9249,83770.0
2017-06-20 13:30:00,41.67,41.67,41.37,41.39,171889.0,32.9249,32.9249,32.6879,32.7037,171889.0
2017-06-20 14:00:00,41.39,41.52,41.39,41.41,128665.0,32.7037,32.8064,32.7037,32.7195,128665.0
2017-06-20 14:30:00,41.42,41.5,41.4,41.46,130996.0,32.7274,32.7906,32.7116,32.759,130996.0
2017-06-20 15:00:00,41.46,41.54,41.46,41.53,216036.0,32.759,32.8222,32.759,32.8143,216036.0
2017-06-20 15:30:00,41.53,41.59,41.45,41.48,630816.0,32.8143,32.8617,32.7511,32.7748,630816.0
2017-06-21 09:30:00,41.41,41.6,41.34,41.53,148684.0,32.7195,32.8696,32.6641,32.8143,148684.0
2017-06-21 10:00:00,41.51,41.56,41.46,41.56,126418.0,32.7985,32.838,32.759,32.838,126418.0
2017-06-21 10:30:00,41.56,41.73,41.54,41.56,202967.0,32.838,32.9723,32.8222,32.838,202967.0
2017-06-21 11:00:00,41.55,41.57,41.39,41.5,229986.0,32.8301,32.8459,32.7037,32.7906,229986.0
2017-06-21 11:30:00,41.5,41.54,41.37,41.39,129001.0,32.7906,32.8222,32.6879,32.7037,129001.0
2017-06-21 12:00:00,41.4,41.44,41.34,41.43,121823.0,32.7116,32.7432,32.6641,32.7353,121823.0
2017-06-21 12:30:00,41.43,41.43,41.35,41.37,57638.0,32.7353,32.7353,32.6721,32.6879,57638.0
2017-06-21 13:00:00,41.36,41.44,41.34,41.39,70993.0,32.68,32.7432,32.6641,32.7037,70993.0
2017-06-21 13:30:00,41.4,41.41,41.26,41.31,86475.0,32.7116,32.7195,32.6009,32.6404,86475.0
2017-06-21 14:00:00,41.3,41.37,41.28,41.29,86760.0,32.6325,32.6879,32.6167,32.6246,86760.0
2017-06-21 14:30:00,41.28,41.37,41.25,41.36,160794.0,32.6167,32.6879,32.593,32.68,160794.0
2017-06-21 15:00:00,41.34,41.36,41.23,41.27,108787.0,32.6641,32.68,32.5772,32.6088,108787.0
2017-06-21 15:30:00,41.27,41.31,41.23,41.26,360030.0,32.6088,32.6404,32.5772,32.6009,360030.0
2017-06-22 09:30:00,41.32,41.32,41.03,41.27,236438.0,32.6483,32.6483,32.4192,32.6088,236438.0
2017-06-22 10:00:00,41.24,41.34,41.11,41.16,134728.0,32.5851,32.6641,32.4824,32.5219,134728.0
2017-06-22 10:30:00,41.15,41.25,41.07,41.25,116092.0,32.514,32.593,32.4508,32.593,116092.0
2017-06-22 11:00:00,41.25,41.46,41.25,41.37,145046.0,32.593,32.759,32.593,32.6879,145046.0
2017-06-22 11:30:00,41.38,41.4,41.22,41.27,148702.0,32.6958,32.7116,32.5693,32.6088,148702.0
2017-06-22 12:00:00,41.28,41.33,41.22,41.25,84913.0,32.6167,32.6562,32.5693,32.593,84913.0
2017-06-22 12:30:00,41.25,41.37,41.21,41.27,71791.0,32.593,32.6879,32.5614,32.6088,71791.0
2017-06-22 13:00:00,41.27,41.29,41.17,41.17,84207.0,32.6088,32.6246,32.5298,32.5298,84207.0
2017-06-22 13:30:00,41.18,41.18,41.07,41.11,141195.0,32.5377,32.5377,32.4508,32.4824,141195.0
2017-06-22 14:00:00,41.11,41.13,41.01,41.02,215798.0,32.4824,32.4982,32.4034,32.4113,215798.0
2017-06-22 14:30:00,41.02,41.13,41.01,41.12,103094.0,32.4113,32.4982,32.4034,32.4903,103094.0
2017-06-22 15:00:00,41.12,41.16,41.07,41.15,193551.0,32.4903,32.5219,32.4508,32.514,193551.0
2017-06-22 15:30:00,41.16,41.17,41.03,41.04,432534.0,32.5219,32.5298,32.4192,32.4271,432534.0
2017-06-23 09:30:00,41.18,41.32,41.05,41.16,153956.0,32.5377,32.6483,32.435,32.5219,153956.0
2017-06-23 10:00:00,41.16,41.26,41.07,41.26,107260.0,32.5219,32.6009,32.4508,32.6009,107260.0
2017-06-23 10:30:00,41.26,41.38,41.23,41.37,85453.0,32.6009,32.6958,32.5772,32.6879,85453.0
2017-06-23 11:00:00,41.37,41.41,41.26,41.38,125816.0,32.6879,32.7195,32.6009,32.6958,125816.0
2017-06-23 11:30:00,41.38,41.39,41.16,41.18,96834.0,32.6958,32.7037,32.5219,32.5377,96834.0
2017-06-23 12:00:00,41.17,41.22,40.99,41.04,301175.0,32.5298,32.5693,32.3876,32.4271,301175.0
2017-06-23 12:30:00,41.04,41.16,40.92,41.14,260952.0,32.4271,32.5219,32.3323,32.5061,260952.0
2017-06-23 13:00:00,41.14,41.19,41.11,41.18,85610.0,32.5061,32.5456,32.4824,32.5377,85610.0
2017-06-23 13:30:00,41.19,41.28,41.17,41.21,95910.0,32.5456,32.6167,32.5298,32.5614,95910.0
2017-06-23 14:00:00,41.2,41.22,41.06,41.11,231568.0,32.5535,32.5693,32.4429,32.4824,231568.0
2017-06-23 14:30:00,41.1,41.16,41.08,41.14,94734.0,32.4745,32.5219,32.4587,32.5061,94734.0
2017-06-23 15:00:00,41.15,41.17,41.09,41.12,96419.0,32.514,32.5298,32.4666,32.4903,96419.0
2017-06-23 15:30:00,41.13,41.19,41.04,41.16,383427.0,32.4982,32.5456,32.4271,32.5219,383427.0
2017-06-26 09:30:00,41.27,41.36,41.11,41.17,139948.0,32.6088,32.68,32.4824,32.5298,139948.0
2017-06-26 10:00:00,41.17,41.2,41.09,41.1,80069.0,32.5298,32.5535,32.4666,32.4745,80069.0
2017-06-26 10:30:00,41.1,41.18,41.06,41.18,109425.0,32.4745,32.5377,32.4429,32.5377,109425.0
2017-06-26 11:00:00,41.18,41.32,41.13,41.28,92950.0,32.5377,32.6483,32.4982,32.6167,92950.0
2017-06-26 11:30:00,41.27,41.35,41.26,41.29,91562.0,32.6088,32.6721,32.6009,32.6246,91562.0
2017-06-26 12:00:00,41.3,41.37,41.29,41.37,50990.0,32.6325,32.6879,32.6246,32.6879,50990.0
2017-06-26 12:30:00,41.36,41.41,41.33,41.4,41902.0,32.68,32.7195,32.6562,32.7116,41902.0
2017-06-26 13:00:00,41.4,41.41,41.31,41.33,81202.0,32.7116,32.7195,32.6404,32.6562,81202.0
2017-06-26 13:30:00,41.33,41.37,41.31,41.34,65659.0,32.6562,32.6879,32.6404,32.6641,65659.0
2017-06-26 14:00:00,41.33,41.44,41.31,41.44,94663.0,32.6562,32.7432,32.6404,32.7432,94663.0
2017-06-26 14:30:00,41.43,41.46,41.4,41.46,78164.0,32.7353,32.759,32.7116,32.759,78164.0
2017-06-26 15:00:00,41.46,41.47,41.35,41.4,97046.0,32.759,32.7669,32.6721,32.7116,97046.0
2017-06-26 15:30:00,41.4,41.42,41.28,41.31,286163.0,32.7116,32.7274,32.6167,32.6404,286163.0
2017-06-27 09:30:00,41.36,41.5,41.19,41.3,98053.0,32.68,32.7906,32.5456,32.6325,98053.0
2017-06-27 10:00:00,41.31,41.44,41.18,41.34,64637.0,32.6404,32.7432,32.5377,32.6641,64637.0
2017-06-27 10:30:00,41.34,41.43,41.28,41.32,131448.0,32.6641,32.7353,32.6167,32.6483,131448.0
2017-06-27 11:00:00,41.32,41.41,41.27,41.4,94146.0,32.6483,32.7195,32.6088,32.7116,94146.0
2017-06-27 11:30:00,41.4,41.46,41.34,41.43,58474.0,32.7116,32.759,32.6641,32.7353,58474.0
2017-06-27 12:00:00,41.43,41.45,41.37,41.38,54886.0,32.7353,32.7511,32.6879,32.6958,54886.0
2017-06-27 12:30:00,41.37,41.41,41.34,41.37,58557.0,32.6879,32.7195,32.6641,32.6879,58557.0
2017-06-27 13:00:00,41.36,41.4,41.3,41.37,50031.0,32.68,32.7116,32.6325,32.6879,50031.0
2017-06-27 13:30:00,41.37,41.39,41.25,41.26,84133.0,32.6879,32.7037,32.593,32.6009,84133.0
2017-06-27 14:00:00,41.26,41.27,41.16,41.25,96661.0,32.6009,32.6088,32.5219,32.593,96661.0
2017-06-27 14:30:00,41.24,41.25,41.18,41.23,82985.0,32.5851,32.593,32.5377,32.5772,82985.0
2017-06-27 15:00:00,41.22,41.23,41.08,41.1,123958.0,32.5693,32.5772,32.4587,32.4745,123958.0
2017-06-27 15:30:00,41.11,41.11,41.01,41.02,318448.0,32.4824,32.4824,32.4034,32.4113,318448.0
2017-06-28 09:30:00,41.25,41.32,41.12,41.13,151544.0,32.593,32.6483,32.4903,32.4982,151544.0
2017-06-28 10:00:00,41.13,41.29,41.1,41.26,164566.0,32.4982,32.6246,32.4745,32.6009,164566.0
2017-06-28 10:30:00,41.26,41.28,41.11,41.11,171922.0,32.6009,32.6167,32.4824,32.4824,171922.0
2017-06-28 11:00:00,41.11,41.15,41.01,41.06,124442.0,32.4824,32.514,32.4034,32.4429,124442.0
2017-06-28 11:30:00,41.06,41.12,41.05,41.09,79051.0,32.4429,32.4903,32.435,32.4666,79051.0
2017-06-28 12:00:00,41.09,41.11,40.98,41.0,81370.0,32.4666,32.4824,32.3797,32.3955,81370.0
2017-06-28 12:30:00,41.01,41.1,40.96,41.09,57198.0,32.4034,32.4745,32.3639,32.4666,57198.0
2017-06-28 13:00:00,41.09,41.14,41.04,41.07,65048.0,32.4666,32.5061,32.4271,32.4508,65048.0
2017-06-28 13:30:00,41.07,41.12,41.03,41.08,72271.0,32.4508,32.4903,32.4192,32.4587,72271.0
2017-06-28 14:00:00,41.08,41.12,41.04,41.06,79068.0,32.4587,32.4903,32.4271,32.4429,79068.0
2017-06-28 14:30:00,41.07,41.12,41.03,41.09,114979.0,32.4508,32.4903,32.4192,32.4666,114979.0
2017-06-28 15:00:00,41.09,41.19,41.07,41.18,181008.0,32.4666,32.5456,32.4508,32.5377,181008.0
2017-06-28 15:30:00,41.19,41.2,41.1,41.12,461618.0,32.5456,32.5535,32.4745,32.4903,461618.0
2017-06-29 09:30:00,41.21,41.21,40.69,40.73,170250.0,32.5614,32.5614,32.1506,32.1822,170250.0
2017-06-29 10:00:00,40.73,40.82,40.6,40.77,194721.0,32.1822,32.2533,32.0794,32.2138,194721.0
2017-06-29 10:30:00,40.75,41.14,40.73,41.05,138639.0,32.198,32.5061,32.1822,32.435,138639.0
2017-06-29 11:00:00,41.05,41.08,40.85,40.89,169689.0,32.435,32.4587,32.277,32.3086,169689.0
2017-06-29 11:30:00,40.9,40.92,40.67,40.7,176610.0,32.3165,32.3323,32.1348,32.1585,176610.0
2017-06-29 12:00:00,40.71,40.71,40.57,40.6,125201.0,32.1664,32.1664,32.0557,32.0794,125201.0
2017-06-29 12:30:00,40.61,40.68,40.58,40.64,149478.0,32.0874,32.1427,32.0636,32.1111,149478.0
2017-06-29 13:00:00,40.66,40.71,40.47,40.49,175102.0,32.1269,32.1664,31.9767,31.9925,175102.0
2017-06-29 13:30:00,40.49,40.64,40.49,40.49,228163.0,31.9925,32.1111,31.9925,31.9925,228163.0
2017-06-29 14:00:00,40.48,40.63,40.4,40.61,329559.0,31.9846,32.1032,31.9214,32.0874,329559.0
2017-06-29 14:30:00,40.61,40.77,40.48,40.77,386225.0,32.0874,32.2138,31.9846,32.2138,386225.0
2017-06-29 15:00:00,40.76,40.78,40.67,40.73,187899.0,32.2059,32.2217,32.1348,32.1822,187899.0
2017-06-29 15:30:00,40.73,40.79,40.56,40.63,486592.0,32.1822,32.2296,32.0478,32.1032,486592.0
2017-06-30 09:30:00,40.88,41.11,40.82,40.84,142320.0,32.3007,32.4824,32.2533,32.2691,142320.0
2017-06-30 10:00:00,40.84,40.95,40.84,40.94,117941.0,32.2691,32.356,32.2691,32.3481,117941.0
2017-06-30 10:30:00,40.94,41.1,40.92,41.1,149093.0,32.3481,32.4745,32.3323,32.4745,149093.0
2017-06-30 11:00:00,41.1,41.17,41.01,41.03,216857.0,32.4745,32.5298,32.4034,32.4192,216857.0
2017-06-30 11:30:00,41.02,41.07,40.96,40.96,198116.0,32.4113,32.4508,32.3639,32.3639,198116.0
2017-06-30 12:00:00,40.96,41.08,40.89,41.08,128689.0,32.3639,32.4587,32.3086,32.4587,128689.0
2017-06-30 12:30:00,41.08,41.14,41.07,41.12,84710.0,32.4587,32.5061,32.4508,32.4903,84710.0
2017-06-30 13:00:00,41.11,41.18,41.09,41.15,113967.0,32.4824,32.5377,32.4666,32.514,113967.0
2017-06-30 13:30:00,41.16,41.24,41.1,41.22,101444.0,32.5219,32.5851,32.4745,32.5693,101444.0
2017-06-30 14:00:00,41.21,41.27,41.17,41.2,138049.0,32.5614,32.6088,32.5298,32.5535,138049.0
2017-06-30 14:30:00,41.2,41.25,41.17,41.25,149258.0,32.5535,32.593,32.5298,32.593,149258.0
2017-06-30 15:00:00,41.25,41.5,41.25,41.45,214749.0,32.593,32.7906,32.593,32.7511,214749.0
2017-06-30 15:30:00,41.45,41.56,41.38,41.38,622417.0,32.7511,32.838,32.6958,32.6958,622417.0
2017-07-03 09:30:00,41.48,41.69,41.44,41.49,178662.0,32.7748,32.9407,32.7432,32.7827,178662.0
2017-07-03 10:00:00,41.5,41.54,41.33,41.4,135562.0,32.7906,32.8222,32.6562,32.7116,135562.0
2017-07-03 10:30:00,41.4,41.6,41.4,41.56,110258.0,32.7116,32.8696,32.7116,32.838,110258.0
2017-07-03 11:00:00,41.57,41.65,41.46,41.51,161209.0,32.8459,32.9091,32.759,32.7985,161209.0
2017-07-03 11:30:00,41.52,41.61,41.47,41.52,135203.0,32.8064,32.8775,32.7669,32.8064,135203.0
2017-07-03 12:00:00,41.52,41.61,41.46,41.57,139303.0,32.8064,32.8775,32.759,32.8459,139303.0
2017-07-03 12:30:00,41.57,41.6,41.45,41.45,240470.0,32.8459,32.8696,32.7511,32.7511,240470.0
2017-07-05 09:30:00,41.35,41.49,41.27,41.49,142040.0,32.6721,32.7827,32.6088,32.7827,142040.0
2017-07-05 10:00:00,41.49,41.6,41.45,41.57,221185.0,32.7827,32.8696,32.7511,32.8459,221185.0
2017-07-05 10:30:00,41.58,41.86,41.56,41.85,239073.0,32.8538,33.075,32.838,33.0671,239073.0
2017-07-05 11:00:00,41.85,41.92,41.71,41.79,289827.0,33.0671,33.1224,32.9565,33.0197,289827.0
2017-07-05 11:30:00,41.78,41.84,41.65,41.73,160560.0,33.0118,33.0592,32.9091,32.9723,160560.0
2017-07-05 12:00:00,41.73,41.83,41.71,41.79,134565.0,32.9723,33.0513,32.9565,33.0197,134565.0
2017-07-05 12:30:00,41.79,41.84,41.75,41.8,133611.0,33.0197,33.0592,32.9881,33.0276,133611.0
2017-07-05 13:00:00,41.79,41.87,41.74,41.86,138698.0,33.0197,33.0829,32.9802,33.075,138698.0
2017-07-05 13:30:00,41.86,41.91,41.83,41.86,201818.0,33.075,33.1145,33.0513,33.075,201818.0
2017-07-05 14:00:00,41.86,41.98,41.75,41.97,242915.0,33.075,33.1698,32.9881,33.1619,242915.0
2017-07-05 14:30:00,41.96,42.13,41.83,41.85,379799.0,33.154,33.2884,33.0513,33.0671,379799.0
2017-07-05 15:00:00,41.85,41.9,41.73,41.77,146002.0,33.0671,33.1066,32.9723,33.0039,146002.0
2017-07-05 15:30:00,41.77,41.86,41.76,41.8,323502.0,33.0039,33.075,32.996,33.0276,323502.0
2017-07-06 09:30:00,41.7,41.81,41.49,41.5,106683.0,32.9486,33.0355,32.7827,32.7906,106683.0
2017-07-06 10:00:00,41.49,41.52,41.3,41.36,115789.0,32.7827,32.8064,32.6325,32.68,115789.0
2017-07-06 10:30:00,41.36,41.46,41.35,41.4,124924.0,32.68,32.759,32.6721,32.7116,124924.0
2017-07-06 11:00:00,41.4,41.6,41.4,41.48,121350.0,32.7116,32.8696,32.7116,32.7748,121350.0
2017-07-06 11:30:00,41.49,41.53,41.42,41.5,84565.0,32.7827,32.8143,32.7274,32.7906,84565.0
2017-07-06 12:00:00,41.51,41.61,41.47,41.48,84630.0,32.7985,32.8775,32.7669,32.7748,84630.0
2017-07-06 12:30:00,41.48,41.5,41.35,41.4,70183.0,32.7748,32.7906,32.6721,32.7116,70183.0
2017-07-06 13:00:00,41.41,41.45,41.33,41.45,146092.0,32.7195,32.7511,32.6562,32.7511,146092.0
2017-07-06 13:30:00,41.44,41.45,41.27,41.31,78253.0,32.7432,32.7511,32.6088,32.6404,78253.0
2017-07-06 14:00:00,41.31,41.32,41.19,41.23,110013.0,32.6404,32.6483,32.5456,32.5772,110013.0
2017-07-06 14:30:00,41.24,41.3,41.2,41.3,87105.0,32.5851,32.6325,32.5535,32.6325,87105.0
2017-07-06 15:00:00,41.3,41.31,41.19,41.19,117031.0,32.6325,32.6404,32.5456,32.5456,117031.0
2017-07-06 15:30:00,41.19,41.22,41.1,41.11,377422.0,32.5456,32.5693,32.4745,32.4824,377422.0
2017-07-07 09:30:00,41.28,41.28,41.04,41.27,135109.0,32.6167,32.6167,32.4271,32.6088,135109.0
2017-07-07 10:00:00,41.26,41.32,41.17,41.31,85857.0,32.6009,32.6483,32.5298,32.6404,85857.0
2017-07-07 10:30:00,41.31,41.31,41.15,41.21,106921.0,32.6404,32.6404,32.514,32.5614,106921.0
2017-07-07 11:00:00,41.22,41.35,41.16,41.33,65472.0,32.5693,32.6721,32.5219,32.6562,65472.0
2017-07-07 11:30:00,41.33,41.37,41.26,41.26,124593.0,32.6562,32.6879,32.6009,32.6009,124593.0
2017-07-07 12:00:00,41.27,41.31,41.23,41.29,130115.0,32.6088,32.6404,32.5772,32.6246,130115.0
2017-07-07 12:30:00,41.3,41.31,41.2,41.24,55065.0,32.6325,32.6404,32.5535,32.5851,55065.0
2017-07-07 13:00:00,41.25,41.25,41.15,41.17,71739.0,32.593,32.593,32.514,32.5298,71739.0
2017-07-07 13:30:00,41.17,41.22,41.13,41.18,101584.0,32.5298,32.5693,32.4982,32.5377,101584.0
2017-07-07 14:00:00,41.17,41.24,41.15,41.21,134704.0,32.5298,32.5851,32.514,32.5614,134704.0
2017-07-07 14:30:00,41.21,41.26,41.2,41.23,85898.0,32.5614,32.6009,32.5535,32.5772,85898.0
2017-07-07 15:00:00,41.23,41.35,41.23,41.33,139952.0,32.5772,32.6721,32.5772,32.6562,139952.0
2017-07-07 15:30:00,41.33,41.34,41.23,41.25,464052.0,32.6562,32.6641,32.5772,32.593,464052.0
2017-07-10 09:30:00,41.24,41.61,41.18,41.41,107013.0,32.5851,32.8775,32.5377,32.7195,107013.0
2017-07-10 10:00:00,41.39,41.44,41.31,41.35,114582.0,32.7037,32.7432,32.6404,32.6721,114582.0
2017-07-10 10:30:00,41.35,41.37,41.2,41.32,91019.0,32.6721,32.6879,32.5535,32.6483,91019.0
2017-07-10 11:00:00,41.32,41.33,41.15,41.16,96609.0,32.6483,32.6562,32.514,32.5219,96609.0
2017-07-10 11:30:00,41.16,41.17,41.11,41.14,81911.0,32.5219,32.5298,32.4824,32.5061,81911.0
2017-07-10 12:00:00,41.15,41.24,41.14,41.21,92096.0,32.514,32.5851,32.5061,32.5614,92096.0
2017-07-10 12:30:00,41.2,41.22,41.08,41.13,62653.0,32.5535,32.5693,32.4587,32.4982,62653.0
2017-07-10 13:00:00,41.13,41.14,41.06,41.09,79394.0,32.4982,32.5061,32.4429,32.4666,79394.0
2017-07-10 13:30:00,41.09,41.1,40.89,40.91,192802.0,32.4666,32.4745,32.3086,32.3244,192802.0
2017-07-10 14:00:00,40.9,40.91,40.81,40.84,167697.0,32.3165,32.3244,32.2454,32.2691,167697.0
2017-07-10 14:30:00,40.84,40.93,40.82,40.91,129227.0,32.2691,32.3402,32.2533,32.3244,129227.0
2017-07-10 15:00:00,40.91,40.93,40.89,40.91,90493.0,32.3244,32.3402,32.3086,32.3244,90493.0
2017-07-10 15:30:00,40.91,40.92,40.78,40.82,482338.0,32.3244,32.3323,32.2217,32.2533,482338.0
2017-07-11 09:30:00,40.64,40.74,40.44,40.47,262791.0,32.1111,32.1901,31.953,31.9767,262791.0
2017-07-11 10:00:00,40.48,40.59,40.33,40.39,143623.0,31.9846,32.0715,31.8661,31.9135,143623.0
2017-07-11 10:30:00,40.41,40.47,40.32,40.44,183975.0,31.9293,31.9767,31.8582,31.953,183975.0
2017-07-11 11:00:00,40.43,40.46,40.23,40.27,209438.0,31.9451,31.9688,31.7871,31.8187,209438.0
2017-07-11 11:30:00,40.27,40.4,40.26,40.36,119347.0,31.8187,31.9214,31.8108,31.8898,119347.0
2017-07-11 12:00:00,40.36,40.4,40.33,40.37,90604.0,31.8898,31.9214,31.8661,31.8977,90604.0
2017-07-11 12:30:00,40.37,40.37,40.3,40.31,114493.0,31.8977,31.8977,31.8424,31.8503,114493.0
2017-07-11 13:00:00,40.31,40.35,40.27,40.33,90295.0,31.8503,31.8819,31.8187,31.8661,90295.0
2017-07-11 13:30:00,40.32,40.42,40.31,40.36,118105.0,31.8582,31.9372,31.8503,31.8898,118105.0
2017-07-11 14:00:00,40.36,40.4,40.34,40.34,112701.0,31.8898,31.9214,31.874,31.874,112701.0
2017-07-11 14:30:00,40.34,40.36,40.31,40.31,94795.0,31.874,31.8898,31.8503,31.8503,94795.0
2017-07-11 15:00:00,40.31,40.32,40.27,40.27,167975.0,31.8503,31.8582,31.8187,31.8187,167975.0
2017-07-11 15:30:00,40.28,40.34,40.22,40.31,695659.0,31.8266,31.874,31.7792,31.8503,695659.0
2017-07-12 09:30:00,40.49,40.84,40.49,40.66,186244.0,31.9925,32.2691,31.9925,32.1269,186244.0
2017-07-12 10:00:00,40.66,40.89,40.66,40.87,180991.0,32.1269,32.3086,32.1269,32.2928,180991.0
2017-07-12 10:30:00,40.88,40.99,40.85,40.93,156370.0,32.3007,32.3876,32.277,32.3402,156370.0
2017-07-12 11:00:00,40.94,40.95,40.77,40.8,156170.0,32.3481,32.356,32.2138,32.2375,156170.0
2017-07-12 11:30:00,40.8,40.96,40.71,40.96,161763.0,32.2375,32.3639,32.1664,32.3639,161763.0
2017-07-12 12:00:00,40.96,40.96,40.84,40.9,100244.0,32.3639,32.3639,32.2691,32.3165,100244.0
2017-07-12 12:30:00,40.9,40.99,40.87,40.94,120614.0,32.3165,32.3876,32.2928,32.3481,120614.0
2017-07-12 13:00:00,40.96,41.01,40.88,40.9,100051.0,32.3639,32.4034,32.3007,32.3165,100051.0
2017-07-12 13:30:00,40.89,40.91,40.78,40.91,154551.0,32.3086,32.3244,32.2217,32.3244,154551.0
2017-07-12 14:00:00,40.91,40.93,40.86,40.92,91019.0,32.3244,32.3402,32.2849,32.3323,91019.0
2017-07-12 14:30:00,40.92,40.94,40.85,40.86,71751.0,32.3323,32.3481,32.277,32.2849,71751.0
2017-07-12 15:00:00,40.87,40.92,40.83,40.92,123657.0,32.2928,32.3323,32.2612,32.3323,123657.0
2017-07-12 15:30:00,40.92,40.95,40.88,40.9,465308.0,32.3323,32.356,32.3007,32.3165,465308.0
2017-07-13 09:30:00,41.09,41.23,40.9,41.06,99513.0,32.4666,32.5772,32.3165,32.4429,99513.0
2017-07-13 10:00:00,41.07,41.22,41.06,41.09,99415.0,32.4508,32.5693,32.4429,32.4666,99415.0
2017-07-13 10:30:00,41.08,41.21,41.06,41.12,98855.0,32.4587,32.5614,32.4429,32.4903,98855.0
2017-07-13 11:00:00,41.1,41.36,41.1,41.32,224773.0,32.4745,32.68,32.4745,32.6483,224773.0
2017-07-13 11:30:00,41.32,41.35,41.29,41.32,103224.0,32.6483,32.6721,32.6246,32.6483,103224.0
2017-07-13 12:00:00,41.32,41.38,41.31,41.34,74115.0,32.6483,32.6958,32.6404,32.6641,74115.0
2017-07-13 12:30:00,41.34,41.37,41.32,41.33,69242.0,32.6641,32.6879,32.6483,32.6562,69242.0
2017-07-13 13:00:00,41.34,41.37,41.32,41.36,54406.0,32.6641,32.6879,32.6483,32.68,54406.0
2017-07-13 13:30:00,41.36,41.56,41.35,41.45,120903.0,32.68,32.838,32.6721,32.7511,120903.0
2017-07-13 14:00:00,41.46,41.48,41.4,41.43,75025.0,32.759,32.7748,32.7116,32.7353,75025.0
2017-07-13 14:30:00,41.43,41.55,41.4,41.54,119462.0,32.7353,32.8301,32.7116,32.8222,119462.0
2017-07-13 15:00:00,41.53,41.53,41.4,41.42,159144.0,32.8143,32.8143,32.7116,32.7274,159144.0
2017-07-13 15:30:00,41.42,41.46,41.38,41.39,481635.0,32.7274,32.759,32.6958,32.7037,481635.0
2017-07-14 09:30:00,41.47,41.59,41.42,41.48,92765.0,32.7669,32.8617,32.7274,32.7748,92765.0
2017-07-14 10:00:00,41.48,41.72,41.46,41.71,87478.0,32.7748,32.9644,32.759,32.9565,87478.0
2017-07-14 10:30:00,41.7,41.71,41.56,41.57,79826.0,32.9486,32.9565,32.838,32.8459,79826.0
2017-07-14 11:00:00,41.56,41.56,41.44,41.44,145912.0,32.838,32.838,32.7432,32.7432,145912.0
2017-07-14 11:30:00,41.45,41.6,41.45,41.54,80025.0,32.7511,32.8696,32.7511,32.8222,80025.0
2017-07-14 12:00:00,41.53,41.56,41.5,41.51,53247.0,32.8143,32.838,32.7906,32.7985,53247.0
2017-07-14 12:30:00,41.5,41.58,41.5,41.57,54791.0,32.7906,32.8538,32.7906,32.8459,54791.0
2017-07-14 13:00:00,41.57,41.6,41.53,41.55,42727.0,32.8459,32.8696,32.8143,32.8301,42727.0
2017-07-14 13:30:00,41.55,41.57,41.49,41.55,48933.0,32.8301,32.8459,32.7827,32.8301,48933.0
2017-07-14 14:00:00,41.55,41.59,41.52,41.59,48269.0,32.8301,32.8617,32.8064,32.8617,48269.0
2017-07-14 14:30:00,41.58,41.59,41.53,41.55,48341.0,32.8538,32.8617,32.8143,32.8301,48341.0
2017-07-14 15:00:00,41.55,41.59,41.52,41.55,81806.0,32.8301,32.8617,32.8064,32.8301,81806.0
2017-07-14 15:30:00,41.55,41.58,41.47,41.5,289518.0,32.8301,32.8538,32.7669,32.7906,289518.0
2017-07-17 09:30:00,41.46,41.55,41.08,41.09,279781.0,32.759,32.8301,32.4587,32.4666,279781.0
2017-07-17 10:00:00,41.08,41.34,41.0,41.27,137585.0,32.4587,32.6641,32.3955,32.6088,137585.0
2017-07-17 10:30:00,41.27,41.52,41.17,41.51,116370.0,32.6088,32.8064,32.5298,32.7985,116370.0
2017-07-17 11:00:00,41.5,41.55,41.45,41.51,84265.0,32.7906,32.8301,32.7511,32.7985,84265.0
2017-07-17 11:30:00,41.5,41.55,41.49,41.55,70969.0,32.7906,32.8301,32.7827,32.8301,70969.0
2017-07-17 12:00:00,41.54,41.63,41.54,41.58,77217.0,32.8222,32.8933,32.8222,32.8538,77217.0
2017-07-17 12:30:00,41.57,41.59,41.54,41.57,22312.0,32.8459,32.8617,32.8222,32.8459,22312.0
2017-07-17 13:00:00,41.57,41.59,41.5,41.51,107210.0,32.8459,32.8617,32.7906,32.7985,107210.0
2017-07-17 13:30:00,41.51,41.64,41.5,41.63,42950.0,32.7985,32.9012,32.7906,32.8933,42950.0
2017-07-17 14:00:00,41.64,41.66,41.6,41.65,73781.0,32.9012,32.917,32.8696,32.9091,73781.0
2017-07-17 14:30:00,41.64,41.7,41.63,41.66,125633.0,32.9012,32.9486,32.8933,32.917,125633.0
2017-07-17 15:00:00,41.66,41.67,41.58,41.61,82839.0,32.917,32.9249,32.8538,32.8775,82839.0
2017-07-17 15:30:00,41.61,41.63,41.53,41.61,283654.0,32.8775,32.8933,32.8143,32.8775,283654.0
2017-07-18 09:30:00,41.46,41.53,41.23,41.24,155824.0,32.759,32.8143,32.5772,32.5851,155824.0
2017-07-18 10:00:00,41.24,41.41,41.22,41.23,109557.0,32.5851,32.7195,32.5693,32.5772,109557.0
2017-07-18 10:30:00,41.24,41.31,41.17,41.3,129053.0,32.5851,32.6404,32.5298,32.6325,129053.0
2017-07-18 11:00:00,41.3,41.3,41.08,41.25,158386.0,32.6325,32.6325,32.4587,32.593,158386.0
2017-07-18 11:30:00,41.26,41.3,41.1,41.11,119578.0,32.6009,32.6325,32.4745,32.4824,119578.0
2017-07-18 12:00:00,41.11,41.23,41.1,41.19,81304.0,32.4824,32.5772,32.4745,32.5456,81304.0
2017-07-18 12:30:00,41.19,41.2,41.09,41.11,71316.0,32.5456,32.5535,32.4666,32.4824,71316.0
2017-07-18 13:00:00,41.1,41.16,41.1,41.14,52126.0,32.4745,32.5219,32.4745,32.5061,52126.0
2017-07-18 13:30:00,41.13,41.22,41.13,41.19,83080.0,32.4982,32.5693,32.4982,32.5456,83080.0
2017-07-18 14:00:00,41.19,41.27,41.18,41.22,56987.0,32.5456,32.6088,32.5377,32.5693,56987.0
2017-07-18 14:30:00,41.22,41.23,41.15,41.16,62472.0,32.5693,32.5772,32.514,32.5219,62472.0
2017-07-18 15:00:00,41.15,41.24,41.14,41.23,74413.0,32.514,32.5851,32.5061,32.5772,74413.0
2017-07-18 15:30:00,41.23,41.25,41.16,41.19,327994.0,32.5772,32.593,32.5219,32.5456,327994.0
2017-07-19 09:30:00,41.25,41.46,41.12,41.33,122184.0,32.593,32.759,32.4903,32.6562,122184.0
2017-07-19 10:00:00,41.33,41.4,41.3,41.32,85321.0,32.6562,32.7116,32.6325,32.6483,85321.0
2017-07-19 10:30:00,41.32,41.43,41.31,41.43,155131.0,32.6483,32.7353,32.6404,32.7353,155131.0
2017-07-19 11:00:00,41.43,41.49,41.41,41.47,132513.0,32.7353,32.7827,32.7195,32.7669,132513.0
2017-07-19 11:30:00,41.47,41.6,41.46,41.59,67477.0,32.7669,32.8696,32.759,32.8617,67477.0
2017-07-19 12:00:00,41.59,41.66,41.52,41.52,67125.0,32.8617,32.917,32.8064,32.8064,67125.0
2017-07-19 12:30:00,41.52,41.57,41.51,41.51,46928.0,32.8064,32.8459,32.7985,32.7985,46928.0
2017-07-19 13:00:00,41.51,41.61,41.5,41.58,49806.0,32.7985,32.8775,32.7906,32.8538,49806.0
2017-07-19 13:30:00,41.58,41.67,41.51,41.52,144888.0,32.8538,32.9249,32.7985,32.8064,144888.0
2017-07-19 14:00:00,41.52,41.54,41.46,41.48,74258.0,32.8064,32.8222,32.759,32.7748,74258.0
2017-07-19 14:30:00,41.48,41.48,41.37,41.38,123999.0,32.7748,32.7748,32.6879,32.6958,123999.0
2017-07-19 15:00:00,41.38,41.38,41.26,41.34,156146.0,32.6958,32.6958,32.6009,32.6641,156146.0
2017-07-19 15:30:00,41.34,41.37,41.27,41.29,882818.0,32.6641,32.6879,32.6088,32.6246,882818.0
2017-07-20 09:30:00,41.24,41.4,41.13,41.14,245043.0,32.5851,32.7116,32.4982,32.5061,245043.0
2017-07-20 10:00:00,41.13,41.17,40.91,41.11,334450.0,32.4982,32.5298,32.3244,32.4824,334450.0
2017-07-20 10:30:00,41.1,41.45,41.04,41.37,180117.0,32.4745,32.7511,32.4271,32.6879,180117.0
2017-07-20 11:00:00,41.35,41.44,41.17,41.23,152358.0,32.6721,32.7432,32.5298,32.5772,152358.0
2017-07-20 11:30:00,41.24,41.57,41.21,41.56,138558.0,32.5851,32.8459,32.5614,32.838,138558.0
2017-07-20 12:00:00,41.55,41.65,41.48,41.63,117615.0,32.8301,32.9091,32.7748,32.8933,117615.0
2017-07-20 12:30:00,41.64,41.7,41.61,41.65,88635.0,32.9012,32.9486,32.8775,32.9091,88635.0
2017-07-20 13:00:00,41.66,41.69,41.47,41.47,85579.0,32.917,32.9407,32.7669,32.7669,85579.0
2017-07-20 13:30:00,41.48,41.55,41.44,41.48,94861.0,32.7748,32.8301,32.7432,32.7748,94861.0
2017-07-20 14:00:00,41.48,41.49,41.42,41.43,98667.0,32.7748,32.7827,32.7274,32.7353,98667.0
2017-07-20 14:30:00,41.43,41.45,41.36,41.43,97645.0,32.7353,32.7511,32.68,32.7353,97645.0
2017-07-20 15:00:00,41.44,41.48,41.41,41.46,94927.0,32.7432,32.7748,32.7195,32.759,94927.0
2017-07-20 15:30:00,41.46,41.46,41.4,41.42,323822.0,32.759,32.759,32.7116,32.7274,323822.0
2017-07-21 09:30:00,41.38,41.56,41.06,41.17,313853.0,32.6958,32.838,32.4429,32.5298,313853.0
2017-07-21 10:00:00,41.17,41.22,41.07,41.2,107301.0,32.5298,32.5693,32.4508,32.5535,107301.0
2017-07-21 10:30:00,41.2,41.21,41.02,41.06,144267.0,32.5535,32.5614,32.4113,32.4429,144267.0
2017-07-21 11:00:00,41.06,41.14,41.05,41.09,147535.0,32.4429,32.5061,32.435,32.4666,147535.0
2017-07-21 11:30:00,41.09,41.15,41.08,41.12,152943.0,32.4666,32.514,32.4587,32.4903,152943.0
2017-07-21 12:00:00,41.12,41.18,41.08,41.14,97226.0,32.4903,32.5377,32.4587,32.5061,97226.0
2017-07-21 12:30:00,41.14,41.28,41.13,41.2,66119.0,32.5061,32.6167,32.4982,32.5535,66119.0
2017-07-21 13:00:00,41.2,41.26,41.15,41.19,61225.0,32.5535,32.6009,32.514,32.5456,61225.0
2017-07-21 13:30:00,41.2,41.31,41.16,41.3,59181.0,32.5535,32.6404,32.5219,32.6325,59181.0
2017-07-21 14:00:00,41.3,41.32,41.18,41.22,105236.0,32.6325,32.6483,32.5377,32.5693,105236.0
2017-07-21 14:30:00,41.22,41.27,41.21,41.24,62167.0,32.5693,32.6088,32.5614,32.5851,62167.0
2017-07-21 15:00:00,41.25,41.29,41.19,41.24,141664.0,32.593,32.6246,32.5456,32.5851,141664.0
2017-07-21 15:30:00,41.24,41.27,41.2,41.23,601447.0,32.5851,32.6088,32.5535,32.5772,601447.0
2017-07-24 09:30:00,41.27,41.35,41.18,41.29,163734.0,32.6088,32.6721,32.5377,32.6246,163734.0
2017-07-24 10:00:00,41.3,41.35,41.18,41.34,163693.0,32.6325,32.6721,32.5377,32.6641,163693.0
2017-07-24 10:30:00,41.34,41.59,41.3,41.5,164528.0,32.6641,32.8617,32.6325,32.7906,164528.0
2017-07-24 11:00:00,41.49,41.6,41.37,41.47,175381.0,32.7827,32.8696,32.6879,32.7669,175381.0
2017-07-24 11:30:00,41.47,41.66,41.47,41.59,107420.0,32.7669,32.917,32.7669,32.8617,107420.0
2017-07-24 12:00:00,41.6,41.64,41.5,41.55,94128.0,32.8696,32.9012,32.7906,32.8301,94128.0
2017-07-24 12:30:00,41.54,41.64,41.54,41.64,93313.0,32.8222,32.9012,32.8222,32.9012,93313.0
2017-07-24 13:00:00,41.63,41.65,41.57,41.6,63952.0,32.8933,32.9091,32.8459,32.8696,63952.0
2017-07-24 13:30:00,41.6,41.64,41.49,41.52,116914.0,32.8696,32.9012,32.7827,32.8064,116914.0
2017-07-24 14:00:00,41.52,41.6,41.5,41.51,89720.0,32.8064,32.8696,32.7906,32.7985,89720.0
2017-07-24 14:30:00,41.52,41.57,41.43,41.47,93353.0,32.8064,32.8459,32.7353,32.7669,93353.0
2017-07-24 15:00:00,41.47,41.51,41.37,41.48,174567.0,32.7669,32.7985,32.6879,32.7748,174567.0
2017-07-24 15:30:00,41.48,41.49,41.36,41.39,471820.0,32.7748,32.7827,32.68,32.7037,471820.0
2017-07-25 09:30:00,41.55,41.96,41.45,41.96,234222.0,32.8301,33.154,32.7511,33.154,234222.0
2017-07-25 10:00:00,41.96,41.99,41.85,41.93,145804.0,33.154,33.1777,33.0671,33.1303,145804.0
2017-07-25 10:30:00,41.93,42.07,41.83,41.85,211276.0,33.1303,33.2409,33.0513,33.0671,211276.0
2017-07-25 11:00:00,41.86,41.92,41.78,41.83,297660.0,33.075,33.1224,33.0118,33.0513,297660.0
2017-07-25 11:30:00,41.84,42.0,41.83,41.99,147874.0,33.0592,33.1856,33.0513,33.1777,147874.0
2017-07-25 12:00:00,42.0,42.08,41.95,42.02,110571.0,33.1856,33.2488,33.1461,33.2014,110571.0
2017-07-25 12:30:00,42.02,42.06,41.99,42.02,102887.0,33.2014,33.233,33.1777,33.2014,102887.0
2017-07-25 13:00:00,42.02,42.03,41.96,42.01,104952.0,33.2014,33.2093,33.154,33.1935,104952.0
2017-07-25 13:30:00,42.01,42.01,41.9,41.96,96894.0,33.1935,33.1935,33.1066,33.154,96894.0
2017-07-25 14:00:00,41.96,41.97,41.86,41.88,132239.0,33.154,33.1619,33.075,33.0908,132239.0
2017-07-25 14:30:00,41.88,42.01,41.84,42.0,138003.0,33.0908,33.1935,33.0592,33.1856,138003.0
2017-07-25 15:00:00,41.99,42.01,41.89,41.92,196542.0,33.1777,33.1935,33.0987,33.1224,196542.0
2017-07-25 15:30:00,41.92,42.03,41.92,41.97,548584.0,33.1224,33.2093,33.1224,33.1619,548584.0
2017-07-26 09:30:00,42.06,42.1,41.71,41.81,164614.0,33.233,33.2647,32.9565,33.0355,164614.0
2017-07-26 10:00:00,41.82,42.04,41.81,41.86,111181.0,33.0434,33.2172,33.0355,33.075,111181.0
2017-07-26 10:30:00,41.87,41.9,41.77,41.77,142814.0,33.0829,33.1066,33.0039,33.0039,142814.0
2017-07-26 11:00:00,41.78,41.78,41.61,41.75,126674.0,33.0118,33.0118,32.8775,32.9881,126674.0
2017-07-26 11:30:00,41.75,41.81,41.68,41.71,99746.0,32.9881,33.0355,32.9328,32.9565,99746.0
2017-07-26 12:00:00,41.72,41.83,41.69,41.8,58754.0,32.9644,33.0513,32.9407,33.0276,58754.0
2017-07-26 12:30:00,41.8,41.87,41.7,41.7,68585.0,33.0276,33.0829,32.9486,32.9486,68585.0
2017-07-26 13:00:00,41.7,41.79,41.67,41.7,73566.0,32.9486,33.0197,32.9249,32.9486,73566.0
2017-07-26 13:30:00,41.7,41.8,41.68,41.8,85146.0,32.9486,33.0276,32.9328,33.0276,85146.0
2017-07-26 14:00:00,41.81,41.91,41.71,41.91,112431.0,33.0355,33.1145,32.9565,33.1145,112431.0
2017-07-26 14:30:00,41.91,41.93,41.75,41.77,119455.0,33.1145,33.1303,32.9881,33.0039,119455.0
2017-07-26 15:00:00,41.77,41.78,41.69,41.72,161748.0,33.0039,33.0118,32.9407,32.9644,161748.0
2017-07-26 15:30:00,41.72,41.77,41.66,41.72,412088.0,32.9644,33.0039,32.917,32.9644,412088.0
2017-07-27 09:30:00,41.7,41.83,41.43,41.5,216809.0,32.9486,33.0513,32.7353,32.7906,216809.0
2017-07-27 10:00:00,41.5,41.5,41.26,41.35,300370.0,32.7906,32.7906,32.6009,32.6721,300370.0
2017-07-27 10:30:00,41.37,41.61,41.32,41.55,167345.0,32.6879,32.8775,32.6483,32.8301,167345.0
2017-07-27 11:00:00,41.55,41.59,41.39,41.45,118472.0,32.8301,32.8617,32.7037,32.7511,118472.0
2017-07-27 11:30:00,41.45,41.67,41.45,41.67,128171.0,32.7511,32.9249,32.7511,32.9249,128171.0
2017-07-27 12:00:00,41.66,41.81,41.65,41.79,144951.0,32.917,33.0355,32.9091,33.0197,144951.0
2017-07-27 12:30:00,41.79,41.84,41.74,41.77,181311.0,33.0197,33.0592,32.9802,33.0039,181311.0
2017-07-27 13:00:00,41.78,41.8,41.61,41.69,139569.0,33.0118,33.0276,32.8775,32.9407,139569.0
2017-07-27 13:30:00,41.69,41.7,41.61,41.61,147974.0,32.9407,32.9486,32.8775,32.8775,147974.0
2017-07-27 14:00:00,41.6,41.67,41.54,41.64,178092.0,32.8696,32.9249,32.8222,32.9012,178092.0
2017-07-27 14:30:00,41.66,41.67,41.53,41.65,146989.0,32.917,32.9249,32.8143,32.9091,146989.0
2017-07-27 15:00:00,41.64,41.77,41.6,41.71,161880.0,32.9012,33.0039,32.8696,32.9565,161880.0
2017-07-27 15:30:00,41.72,41.81,41.69,41.8,490540.0,32.9644,33.0355,32.9407,33.0276,490540.0
2017-07-28 09:30:00,41.75,41.92,41.53,41.59,149952.0,32.9881,33.1224,32.8143,32.8617,149952.0
2017-07-28 10:00:00,41.58,41.59,41.42,41.42,123774.0,32.8538,32.8617,32.7274,32.7274,123774.0
2017-07-28 10:30:00,41.42,41.81,41.42,41.72,281772.0,32.7274,33.0355,32.7274,32.9644,281772.0
2017-07-28 11:00:00,41.73,41.82,41.52,41.53,138200.0,32.9723,33.0434,32.8064,32.8143,138200.0
2017-07-28 11:30:00,41.52,41.62,41.43,41.55,127284.0,32.8064,32.8854,32.7353,32.8301,127284.0
2017-07-28 12:00:00,41.55,41.63,41.46,41.63,115956.0,32.8301,32.8933,32.759,32.8933,115956.0
2017-07-28 12:30:00,41.63,41.69,41.55,41.58,221576.0,32.8933,32.9407,32.8301,32.8538,221576.0
2017-07-28 13:00:00,41.59,41.86,41.52,41.82,160468.0,32.8617,33.075,32.8064,33.0434,160468.0
2017-07-28 13:30:00,41.82,41.84,41.67,41.74,102733.0,33.0434,33.0592,32.9249,32.9802,102733.0
2017-07-28 14:00:00,41.74,41.76,41.6,41.75,184654.0,32.9802,32.996,32.8696,32.9881,184654.0
2017-07-28 14:30:00,41.75,41.85,41.74,41.83,134203.0,32.9881,33.0671,32.9802,33.0513,134203.0
2017-07-28 15:00:00,41.84,41.86,41.76,41.8,212155.0,33.0592,33.075,32.996,33.0276,212155.0
2017-07-28 15:30:00,41.8,41.88,41.76,41.81,466893.0,33.0276,33.0908,32.996,33.0355,466893.0
2017-07-31 09:30:00,41.93,42.24,41.8,42.19,498251.0,33.1303,33.3753,33.0276,33.3358,498251.0
2017-07-31 10:00:00,42.19,42.36,42.11,42.25,227364.0,33.3358,33.4701,33.2726,33.3832,227364.0
2017-07-31 10:30:00,42.25,42.43,42.19,42.37,230914.0,33.3832,33.5254,33.3358,33.478,230914.0
2017-07-31 11:00:00,42.36,42.37,42.0,42.2,338918.0,33.4701,33.478,33.1856,33.3437,338918.0
2017-07-31 11:30:00,42.2,42.49,42.19,42.27,361116.0,33.3437,33.5728,33.3358,33.399,361116.0
2017-07-31 12:00:00,42.28,42.53,42.18,42.27,216826.0,33.4069,33.6044,33.3279,33.399,216826.0
2017-07-31 12:30:00,42.27,42.51,42.25,42.4,174629.0,33.399,33.5886,33.3832,33.5017,174629.0
2017-07-31 13:00:00,42.4,42.41,42.23,42.36,172779.0,33.5017,33.5096,33.3674,33.4701,172779.0
2017-07-31 13:30:00,42.36,42.45,42.24,42.35,201754.0,33.4701,33.5412,33.3753,33.4622,201754.0
2017-07-31 14:00:00,42.34,42.68,42.32,42.44,308388.0,33.4543,33.7229,33.4385,33.5333,308388.0
2017-07-31 14:30:00,42.44,42.47,42.36,42.39,226447.0,33.5333,33.557,33.4701,33.4938,226447.0
2017-07-31 15:00:00,42.39,42.67,42.34,42.36,491614.0,33.4938,33.715,33.4543,33.4701,491614.0
2017-07-31 15:30:00,42.37,42.37,42.1,42.18,1315372.0,33.478,33.478,33.2647,33.3279,1315372.0
2017-08-01 09:30:00,42.98,43.67,42.3,42.92,780674.0,33.96,34.5052,33.4227,33.9126,780674.0
2017-08-01 10:00:00,42.9,43.26,42.85,43.04,290680.0,33.8968,34.1812,33.8573,34.0074,290680.0
2017-08-01 10:30:00,43.04,43.46,42.99,43.4,319182.0,34.0074,34.3392,33.9679,34.2918,319182.0
2017-08-01 11:00:00,43.39,43.49,43.14,43.41,309705.0,34.2839,34.3629,34.0864,34.2997,309705.0
2017-08-01 11:30:00,43.41,43.68,43.37,43.61,285532.0,34.2997,34.5131,34.2681,34.4578,285532.0
2017-08-01 12:00:00,43.6,43.65,43.47,43.63,190324.0,34.4499,34.4894,34.3471,34.4736,190324.0
2017-08-01 12:30:00,43.63,43.69,43.51,43.53,153664.0,34.4736,34.521,34.3787,34.3945,153664.0
2017-08-01 13:00:00,43.52,43.54,43.05,43.17,344311.0,34.3866,34.4024,34.0153,34.1101,344311.0
2017-08-01 13:30:00,43.17,43.34,43.11,43.13,318465.0,34.1101,34.2444,34.0627,34.0785,318465.0
2017-08-01 14:00:00,43.12,43.21,43.01,43.14,299364.0,34.0706,34.1417,33.9837,34.0864,299364.0
2017-08-01 14:30:00,43.14,43.28,43.06,43.26,309011.0,34.0864,34.197,34.0232,34.1812,309011.0
2017-08-01 15:00:00,43.26,43.38,43.22,43.29,461016.0,34.1812,34.276,34.1496,34.2049,461016.0
2017-08-01 15:30:00,43.29,43.37,43.13,43.28,1043745.0,34.2049,34.2681,34.0785,34.197,1043745.0
2017-08-02 09:30:00,43.1,43.32,42.58,42.62,454611.0,34.0548,34.2286,33.6439,33.6755,454611.0
2017-08-02 10:00:00,42.62,42.65,42.38,42.48,297524.0,33.6755,33.6992,33.4859,33.5649,297524.0
2017-08-02 10:30:00,42.5,43.0,42.43,42.53,366453.0,33.5807,33.9758,33.5254,33.6044,366453.0
2017-08-02 11:00:00,42.54,42.87,42.51,42.62,200233.0,33.6123,33.8731,33.5886,33.6755,200233.0
2017-08-02 11:30:00,42.62,42.66,42.48,42.61,123149.0,33.6755,33.7071,33.5649,33.6676,123149.0
2017-08-02 12:00:00,42.59,42.72,42.47,42.64,139841.0,33.6518,33.7545,33.557,33.6913,139841.0
2017-08-02 12:30:00,42.65,42.77,42.54,42.54,184721.0,33.6992,33.794,33.6123,33.6123,184721.0
2017-08-02 13:00:00,42.55,42.65,42.51,42.63,137007.0,33.6202,33.6992,33.5886,33.6834,137007.0
2017-08-02 13:30:00,42.62,42.67,42.44,42.55,145617.0,33.6755,33.715,33.5333,33.6202,145617.0
2017-08-02 14:00:00,42.55,42.6,42.49,42.59,154748.0,33.6202,33.6597,33.5728,33.6518,154748.0
2017-08-02 14:30:00,42.58,42.71,42.53,42.57,212475.0,33.6439,33.7466,33.6044,33.636,212475.0
2017-08-02 15:00:00,42.57,42.68,42.55,42.65,310362.0,33.636,33.7229,33.6202,33.6992,310362.0
2017-08-02 15:30:00,42.65,42.66,42.49,42.5,655417.0,33.6992,33.7071,33.5728,33.5807,655417.0
2017-08-03 09:30:00,42.57,42.92,42.27,42.92,351015.0,33.636,33.9126,33.399,33.9126,351015.0
2017-08-03 10:00:00,42.91,43.08,42.87,43.07,220731.0,33.9047,34.039,33.8731,34.0311,220731.0
2017-08-03 10:30:00,43.08,43.12,42.86,42.96,227638.0,34.039,34.0706,33.8652,33.9442,227638.0
2017-08-03 11:00:00,42.96,43.1,42.89,43.09,241227.0,33.9442,34.0548,33.8889,34.0469,241227.0
2017-08-03 11:30:00,43.09,43.2,43.04,43.04,160181.0,34.0469,34.1338,34.0074,34.0074,160181.0
2017-08-03 12:00:00,43.04,43.14,42.98,43.1,125347.0,34.0074,34.0864,33.96,34.0548,125347.0
2017-08-03 12:30:00,43.09,43.1,42.97,42.98,95151.0,34.0469,34.0548,33.9521,33.96,95151.0
2017-08-03 13:00:00,42.99,43.0,42.9,42.91,69846.0,33.9679,33.9758,33.8968,33.9047,69846.0
2017-08-03 13:30:00,42.9,42.99,42.88,42.96,103409.0,33.8968,33.9679,33.881,33.9442,103409.0
2017-08-03 14:00:00,42.96,42.98,42.83,42.84,131317.0,33.9442,33.96,33.8414,33.8494,131317.0
2017-08-03 14:30:00,42.83,42.86,42.75,42.75,154547.0,33.8414,33.8652,33.7782,33.7782,154547.0
2017-08-03 15:00:00,42.76,42.87,42.73,42.73,196419.0,33.7861,33.8731,33.7624,33.7624,196419.0
2017-08-03 15:30:00,42.73,42.74,42.57,42.63,527713.0,33.7624,33.7703,33.636,33.6834,527713.0
2017-08-04 09:30:00,42.64,42.66,42.35,42.36,208314.0,33.6913,33.7071,33.4622,33.4701,208314.0
2017-08-04 10:00:00,42.37,42.43,42.27,42.27,146379.0,33.478,33.5254,33.399,33.399,146379.0
2017-08-04 10:30:00,42.27,42.45,42.27,42.32,151437.0,33.399,33.5412,33.399,33.4385,151437.0
2017-08-04 11:00:00,42.31,42.54,42.29,42.54,255984.0,33.4306,33.6123,33.4148,33.6123,255984.0
2017-08-04 11:30:00,42.54,42.56,42.42,42.47,75135.0,33.6123,33.6281,33.5175,33.557,75135.0
2017-08-04 12:00:00,42.47,42.51,42.4,42.5,81114.0,33.557,33.5886,33.5017,33.5807,81114.0
2017-08-04 12:30:00,42.5,42.53,42.41,42.44,55839.0,33.5807,33.6044,33.5096,33.5333,55839.0
2017-08-04 13:00:00,42.44,42.55,42.43,42.52,67543.0,33.5333,33.6202,33.5254,33.5965,67543.0
2017-08-04 13:30:00,42.52,42.58,42.47,42.58,66012.0,33.5965,33.6439,33.557,33.6439,66012.0
2017-08-04 14:00:00,42.58,42.58,42.45,42.53,132801.0,33.6439,33.6439,33.5412,33.6044,132801.0
2017-08-04 14:30:00,42.53,42.57,42.48,42.48,123217.0,33.6044,33.636,33.5649,33.5649,123217.0
2017-08-04 15:00:00,42.48,42.57,42.48,42.57,119102.0,33.5649,33.636,33.5649,33.636,119102.0
2017-08-04 15:30:00,42.57,42.69,42.55,42.6,552225.0,33.636,33.7308,33.6202,33.6597,552225.0
2017-08-07 09:30:00,42.65,42.86,42.55,42.69,247539.0,33.6992,33.8652,33.6202,33.7308,247539.0
2017-08-07 10:00:00,42.7,42.79,42.51,42.6,184981.0,33.7387,33.8098,33.5886,33.6597,184981.0
2017-08-07 10:30:00,42.59,42.69,42.45,42.65,159841.0,33.6518,33.7308,33.5412,33.6992,159841.0
2017-08-07 11:00:00,42.65,42.69,42.58,42.66,128002.0,33.6992,33.7308,33.6439,33.7071,128002.0
2017-08-07 11:30:00,42.66,42.66,42.55,42.61,121404.0,33.7071,33.7071,33.6202,33.6676,121404.0
2017-08-07 12:00:00,42.62,42.68,42.6,42.63,105305.0,33.6755,33.7229,33.6597,33.6834,105305.0
2017-08-07 12:30:00,42.64,42.68,42.62,42.66,121129.0,33.6913,33.7229,33.6755,33.7071,121129.0
2017-08-07 13:00:00,42.66,42.69,42.5,42.55,248088.0,33.7071,33.7308,33.5807,33.6202,248088.0
2017-08-07 13:30:00,42.55,42.55,42.46,42.47,171265.0,33.6202,33.6202,33.5491,33.557,171265.0
2017-08-07 14:00:00,42.48,42.51,42.41,42.45,115296.0,33.5649,33.5886,33.5096,33.5412,115296.0
2017-08-07 14:30:00,42.45,42.5,42.42,42.42,91094.0,33.5412,33.5807,33.5175,33.5175,91094.0
2017-08-07 15:00:00,42.43,42.47,42.38,42.44,169409.0,33.5254,33.557,33.4859,33.5333,169409.0
2017-08-07 15:30:00,42.44,42.45,42.36,42.42,506721.0,33.5333,33.5412,33.4701,33.5175,506721.0
2017-08-08 09:30:00,42.44,42.53,42.14,42.27,230537.0,33.5333,33.6044,33.2963,33.399,230537.0
2017-08-08 10:00:00,42.27,42.43,42.1,42.42,304344.0,33.399,33.5254,33.2647,33.5175,304344.0
2017-08-08 10:30:00,42.43,42.43,42.21,42.41,128352.0,33.5254,33.5254,33.3516,33.5096,128352.0
2017-08-08 11:00:00,42.41,42.6,42.41,42.57,213052.0,33.5096,33.6597,33.5096,33.636,213052.0
2017-08-08 11:30:00,42.57,42.65,42.53,42.61,239604.0,33.636,33.6992,33.6044,33.6676,239604.0
2017-08-08 12:00:00,42.61,42.61,42.37,42.4,150956.0,33.6676,33.6676,33.478,33.5017,150956.0
2017-08-08 12:30:00,42.41,42.45,42.33,42.34,110481.0,33.5096,33.5412,33.4464,33.4543,110481.0
2017-08-08 13:00:00,42.34,42.37,42.3,42.3,83546.0,33.4543,33.478,33.4227,33.4227,83546.0
2017-08-08 13:30:00,42.3,42.33,42.25,42.29,79828.0,33.4227,33.4464,33.3832,33.4148,79828.0
2017-08-08 14:00:00,42.29,42.39,42.27,42.34,104753.0,33.4148,33.4938,33.399,33.4543,104753.0
2017-08-08 14:30:00,42.35,42.38,42.27,42.28,103899.0,33.4622,33.4859,33.399,33.4069,103899.0
2017-08-08 15:00:00,42.28,42.31,42.22,42.25,156897.0,33.4069,33.4306,33.3595,33.3832,156897.0
2017-08-08 15:30:00,42.23,42.3,42.19,42.24,487584.0,33.3674,33.4227,33.3358,33.3753,487584.0
2017-08-09 09:30:00,42.29,42.54,42.13,42.25,258617.0,33.4148,33.6123,33.2884,33.3832,258617.0
2017-08-09 10:00:00,42.25,42.31,42.18,42.26,146970.0,33.3832,33.4306,33.3279,33.3911,146970.0
2017-08-09 10:30:00,42.25,42.31,42.21,42.26,134839.0,33.3832,33.4306,33.3516,33.3911,134839.0
2017-08-09 11:00:00,42.26,42.27,42.18,42.22,123028.0,33.3911,33.399,33.3279,33.3595,123028.0
2017-08-09 11:30:00,42.23,42.27,42.19,42.27,116876.0,33.3674,33.399,33.3358,33.399,116876.0
2017-08-09 12:00:00,42.27,42.33,42.22,42.3,110515.0,33.399,33.4464,33.3595,33.4227,110515.0
2017-08-09 12:30:00,42.31,42.33,42.21,42.22,74608.0,33.4306,33.4464,33.3516,33.3595,74608.0
2017-08-09 13:00:00,42.22,42.33,42.2,42.32,106745.0,33.3595,33.4464,33.3437,33.4385,106745.0
2017-08-09 13:30:00,42.32,42.38,42.3,42.34,87757.0,33.4385,33.4859,33.4227,33.4543,87757.0
2017-08-09 14:00:00,42.35,42.35,42.24,42.27,104112.0,33.4622,33.4622,33.3753,33.399,104112.0
2017-08-09 14:30:00,42.27,42.29,42.24,42.28,92333.0,33.399,33.4148,33.3753,33.4069,92333.0
2017-08-09 15:00:00,42.29,42.36,42.28,42.35,127385.0,33.4148,33.4701,33.4069,33.4622,127385.0
2017-08-09 15:30:00,42.34,42.49,42.34,42.48,419574.0,33.4543,33.5728,33.4543,33.5649,419574.0
2017-08-10 09:30:00,42.34,42.46,42.24,42.3,233716.0,33.4543,33.5491,33.3753,33.4227,233716.0
2017-08-10 10:00:00,42.31,42.36,42.13,42.29,286792.0,33.4306,33.4701,33.2884,33.4148,286792.0
2017-08-10 10:30:00,42.29,42.3,42.1,42.12,127772.0,33.4148,33.4227,33.2647,33.2805,127772.0
2017-08-10 11:00:00,42.11,42.3,42.11,42.27,204960.0,33.2726,33.4227,33.2726,33.399,204960.0
2017-08-10 11:30:00,42.26,42.36,42.21,42.23,137551.0,33.3911,33.4701,33.3516,33.3674,137551.0
2017-08-10 12:00:00,42.22,42.34,42.16,42.33,182310.0,33.3595,33.4543,33.3121,33.4464,182310.0
2017-08-10 12:30:00,42.32,42.39,42.23,42.27,201010.0,33.4385,33.4938,33.3674,33.399,201010.0
2017-08-10 13:00:00,42.27,42.3,42.19,42.2,73687.0,33.399,33.4227,33.3358,33.3437,73687.0
2017-08-10 13:30:00,42.19,42.25,42.16,42.2,116749.0,33.3358,33.3832,33.3121,33.3437,116749.0
2017-08-10 14:00:00,42.2,42.43,42.2,42.43,160209.0,33.3437,33.5254,33.3437,33.5254,160209.0
2017-08-10 14:30:00,42.42,42.49,42.37,42.4,165971.0,33.5175,33.5728,33.478,33.5017,165971.0
2017-08-10 15:00:00,42.4,42.42,42.22,42.24,209444.0,33.5017,33.5175,33.3595,33.3753,209444.0
2017-08-10 15:30:00,42.25,42.26,42.1,42.13,593780.0,33.3832,33.3911,33.2647,33.2884,593780.0
2017-08-11 09:30:00,41.78,41.78,41.14,41.3,624937.0,33.0118,33.0118,32.5061,32.6325,624937.0
2017-08-11 10:00:00,41.29,41.51,41.29,41.48,374972.0,32.6246,32.7985,32.6246,32.7748,374972.0
2017-08-11 10:30:00,41.48,41.59,41.37,41.53,260685.0,32.7748,32.8617,32.6879,32.8143,260685.0
2017-08-11 11:00:00,41.53,41.55,41.38,41.4,141082.0,32.8143,32.8301,32.6958,32.7116,141082.0
2017-08-11 11:30:00,41.41,41.5,41.36,41.37,136122.0,32.7195,32.7906,32.68,32.6879,136122.0
2017-08-11 12:00:00,41.37,41.4,41.33,41.37,97640.0,32.6879,32.7116,32.6562,32.6879,97640.0
2017-08-11 12:30:00,41.38,41.4,41.33,41.33,82350.0,32.6958,32.7116,32.6562,32.6562,82350.0
2017-08-11 13:00:00,41.34,41.37,41.26,41.36,141662.0,32.6641,32.6879,32.6009,32.68,141662.0
2017-08-11 13:30:00,41.36,41.42,41.33,41.4,116638.0,32.68,32.7274,32.6562,32.7116,116638.0
2017-08-11 14:00:00,41.4,41.42,41.38,41.4,105529.0,32.7116,32.7274,32.6958,32.7116,105529.0
2017-08-11 14:30:00,41.4,41.4,41.31,41.33,123775.0,32.7116,32.7116,32.6404,32.6562,123775.0
2017-08-11 15:00:00,41.33,41.4,41.33,41.38,171211.0,32.6562,32.7116,32.6562,32.6958,171211.0
2017-08-11 15:30:00,41.39,41.41,41.26,41.27,541304.0,32.7037,32.7195,32.6009,32.6088,541304.0
2017-08-14 09:30:00,41.38,41.99,41.38,41.96,204131.0,32.6958,33.1777,32.6958,33.154,204131.0
2017-08-14 10:00:00,41.97,41.97,41.79,41.97,122164.0,33.1619,33.1619,33.0197,33.1619,122164.0
2017-08-14 10:30:00,41.97,42.08,41.89,42.07,125731.0,33.1619,33.2488,33.0987,33.2409,125731.0
2017-08-14 11:00:00,42.07,42.14,42.04,42.09,155845.0,33.2409,33.2963,33.2172,33.2567,155845.0
2017-08-14 11:30:00,42.1,42.21,42.08,42.12,117219.0,33.2647,33.3516,33.2488,33.2805,117219.0
2017-08-14 12:00:00,42.12,42.17,42.1,42.11,94946.0,33.2805,33.32,33.2647,33.2726,94946.0
2017-08-14 12:30:00,42.11,42.14,42.06,42.08,92726.0,33.2726,33.2963,33.233,33.2488,92726.0
2017-08-14 13:00:00,42.08,42.15,42.07,42.11,95738.0,33.2488,33.3042,33.2409,33.2726,95738.0
2017-08-14 13:30:00,42.12,42.13,42.0,42.05,101477.0,33.2805,33.2884,33.1856,33.2251,101477.0
2017-08-14 14:00:00,42.05,42.11,42.03,42.1,119758.0,33.2251,33.2726,33.2093,33.2647,119758.0
2017-08-14 14:30:00,42.1,42.11,41.98,41.98,130637.0,33.2647,33.2726,33.1698,33.1698,130637.0
2017-08-14 15:00:00,41.98,42.04,41.91,42.04,214442.0,33.1698,33.2172,33.1145,33.2172,214442.0
2017-08-14 15:30:00,42.03,42.04,41.94,41.96,431560.0,33.2093,33.2172,33.1382,33.154,431560.0
2017-08-15 09:30:00,41.68,41.75,41.41,41.59,256896.0,33.1834,33.2391,32.9685,33.1118,256896.0
2017-08-15 10:00:00,41.58,41.74,41.51,41.62,185601.0,33.1038,33.2312,33.0481,33.1356,185601.0
2017-08-15 10:30:00,41.63,41.83,41.55,41.79,139213.0,33.1436,33.3028,33.0799,33.271,139213.0
2017-08-15 11:00:00,41.79,41.94,41.78,41.9,156605.0,33.271,33.3904,33.263,33.3586,156605.0
2017-08-15 11:30:00,41.9,42.09,41.9,42.08,220529.0,33.3586,33.5098,33.3586,33.5019,220529.0
2017-08-15 12:00:00,42.08,42.1,41.98,42.02,143030.0,33.5019,33.5178,33.4223,33.4541,143030.0
2017-08-15 12:30:00,42.02,42.02,41.9,41.96,122851.0,33.4541,33.4541,33.3586,33.4063,122851.0
2017-08-15 13:00:00,41.96,41.99,41.85,41.97,127781.0,33.4063,33.4302,33.3188,33.4143,127781.0
2017-08-15 13:30:00,41.97,42.05,41.95,42.04,101458.0,33.4143,33.478,33.3984,33.47,101458.0
2017-08-15 14:00:00,42.04,42.11,42.02,42.1,146238.0,33.47,33.5258,33.4541,33.5178,146238.0
2017-08-15 14:30:00,42.09,42.13,41.99,42.05,135481.0,33.5098,33.5417,33.4302,33.478,135481.0
2017-08-15 15:00:00,42.05,42.12,42.04,42.12,170827.0,33.478,33.5337,33.47,33.5337,170827.0
2017-08-15 15:30:00,42.12,42.16,42.0,42.05,597881.0,33.5337,33.5656,33.4382,33.478,597881.0
2017-08-16 09:30:00,42.21,42.33,41.97,42.33,199944.0,33.6054,33.7009,33.4143,33.7009,199944.0
2017-08-16 10:00:00,42.34,42.48,42.27,42.48,194199.0,33.7089,33.8203,33.6531,33.8203,194199.0
2017-08-16 10:30:00,42.49,42.54,42.39,42.54,101167.0,33.8283,33.8681,33.7487,33.8681,101167.0
2017-08-16 11:00:00,42.55,42.57,42.35,42.42,132470.0,33.8761,33.892,33.7168,33.7726,132470.0
2017-08-16 11:30:00,42.43,42.54,42.42,42.46,108301.0,33.7805,33.8681,33.7726,33.8044,108301.0
2017-08-16 12:00:00,42.45,42.51,42.36,42.47,125261.0,33.7964,33.8442,33.7248,33.8124,125261.0
2017-08-16 12:30:00,42.47,42.52,42.41,42.41,85015.0,33.8124,33.8522,33.7646,33.7646,85015.0
2017-08-16 13:00:00,42.41,42.42,42.17,42.26,152689.0,33.7646,33.7726,33.5735,33.6452,152689.0
2017-08-16 13:30:00,42.25,42.3,42.21,42.27,102149.0,33.6372,33.677,33.6054,33.6531,102149.0
2017-08-16 14:00:00,42.27,42.31,42.15,42.19,151802.0,33.6531,33.685,33.5576,33.5894,151802.0
2017-08-16 14:30:00,42.19,42.31,42.16,42.29,114261.0,33.5894,33.685,33.5656,33.6691,114261.0
2017-08-16 15:00:00,42.29,42.33,42.18,42.23,143482.0,33.6691,33.7009,33.5815,33.6213,143482.0
2017-08-16 15:30:00,42.23,42.23,42.1,42.16,369659.0,33.6213,33.6213,33.5178,33.5656,369659.0
2017-08-17 09:30:00,42.07,42.33,42.01,42.23,127365.0,33.4939,33.7009,33.4461,33.6213,127365.0
2017-08-17 10:00:00,42.24,42.26,42.05,42.11,90566.0,33.6293,33.6452,33.478,33.5258,90566.0
2017-08-17 10:30:00,42.11,42.22,42.05,42.14,127258.0,33.5258,33.6133,33.478,33.5496,127258.0
2017-08-17 11:00:00,42.14,42.25,42.06,42.11,121909.0,33.5496,33.6372,33.4859,33.5258,121909.0
2017-08-17 11:30:00,42.11,42.14,42.02,42.03,112933.0,33.5258,33.5496,33.4541,33.4621,112933.0
2017-08-17 12:00:00,42.03,42.06,41.96,42.04,107389.0,33.4621,33.4859,33.4063,33.47,107389.0
2017-08-17 12:30:00,42.03,42.04,41.88,41.89,73540.0,33.4621,33.47,33.3426,33.3506,73540.0
2017-08-17 13:00:00,41.89,41.91,41.84,41.87,113245.0,33.3506,33.3665,33.3108,33.3347,113245.0
2017-08-17 13:30:00,41.87,41.91,41.83,41.87,135396.0,33.3347,33.3665,33.3028,33.3347,135396.0
2017-08-17 14:00:00,41.87,41.88,41.74,41.84,99154.0,33.3347,33.3426,33.2312,33.3108,99154.0
2017-08-17 14:30:00,41.83,41.83,41.73,41.73,89459.0,33.3028,33.3028,33.2232,33.2232,89459.0
2017-08-17 15:00:00,41.74,41.74,41.62,41.64,135212.0,33.2312,33.2312,33.1356,33.1516,135212.0
2017-08-17 15:30:00,41.64,41.72,41.58,41.66,618154.0,33.1516,33.2153,33.1038,33.1675,618154.0
2017-08-18 09:30:00,41.66,41.66,41.41,41.49,289004.0,33.1675,33.1675,32.9685,33.0321,289004.0
2017-08-18 10:00:00,41.49,41.52,41.41,41.45,117300.0,33.0321,33.056,32.9685,33.0003,117300.0
2017-08-18 10:30:00,41.45,41.47,41.36,41.41,109181.0,33.0003,33.0162,32.9286,32.9685,109181.0
2017-08-18 11:00:00,41.4,41.48,41.35,41.47,139130.0,32.9605,33.0242,32.9207,33.0162,139130.0
2017-08-18 11:30:00,41.47,41.55,41.47,41.54,129459.0,33.0162,33.0799,33.0162,33.072,129459.0
2017-08-18 12:00:00,41.54,41.55,41.37,41.39,112155.0,33.072,33.0799,32.9366,32.9525,112155.0
2017-08-18 12:30:00,41.39,41.51,41.38,41.48,99865.0,32.9525,33.0481,32.9446,33.0242,99865.0
2017-08-18 13:00:00,41.48,41.5,41.35,41.36,100442.0,33.0242,33.0401,32.9207,32.9286,100442.0
2017-08-18 13:30:00,41.36,41.41,41.33,41.33,131661.0,32.9286,32.9685,32.9048,32.9048,131661.0
2017-08-18 14:00:00,41.33,41.34,41.28,41.32,83909.0,32.9048,32.9127,32.865,32.8968,83909.0
2017-08-18 14:30:00,41.32,41.35,41.3,41.33,86982.0,32.8968,32.9207,32.8809,32.9048,86982.0
2017-08-18 15:00:00,41.34,41.42,41.33,41.35,132880.0,32.9127,32.9764,32.9048,32.9207,132880.0
2017-08-18 15:30:00,41.35,41.36,41.26,41.26,350957.0,32.9207,32.9286,32.849,32.849,350957.0
2017-08-21 09:30:00,41.28,41.61,41.27,41.6,279600.0,32.865,33.1277,32.857,33.1197,279600.0
2017-08-21 10:00:00,41.59,41.69,41.47,41.67,186814.0,33.1118,33.1914,33.0162,33.1755,186814.0
2017-08-21 10:30:00,41.68,41.81,41.66,41.74,186828.0,33.1834,33.2869,33.1675,33.2312,186828.0
2017-08-21 11:00:00,41.74,41.75,41.66,41.71,137004.0,33.2312,33.2391,33.1675,33.2073,137004.0
2017-08-21 11:30:00,41.7,41.71,41.59,41.68,160965.0,33.1993,33.2073,33.1118,33.1834,160965.0
2017-08-21 12:00:00,41.69,41.71,41.64,41.66,92823.0,33.1914,33.2073,33.1516,33.1675,92823.0
2017-08-21 12:30:00,41.65,41.74,41.65,41.74,76330.0,33.1595,33.2312,33.1595,33.2312,76330.0
2017-08-21 13:00:00,41.74,41.78,41.72,41.75,105231.0,33.2312,33.263,33.2153,33.2391,105231.0
2017-08-21 13:30:00,41.75,41.75,41.57,41.59,149674.0,33.2391,33.2391,33.0958,33.1118,149674.0
2017-08-21 14:00:00,41.59,41.64,41.49,41.5,126638.0,33.1118,33.1516,33.0321,33.0401,126638.0
2017-08-21 14:30:00,41.5,41.58,41.49,41.57,89071.0,33.0401,33.1038,33.0321,33.0958,89071.0
2017-08-21 15:00:00,41.57,41.61,41.47,41.61,149924.0,33.0958,33.1277,33.0162,33.1277,149924.0
2017-08-21 15:30:00,41.61,41.63,41.56,41.58,379714.0,33.1277,33.1436,33.0879,33.1038,379714.0
2017-08-22 09:30:00,41.54,41.93,41.54,41.74,262724.0,33.072,33.3824,33.072,33.2312,262724.0
2017-08-22 10:00:00,41.75,41.81,41.65,41.68,130398.0,33.2391,33.2869,33.1595,33.1834,130398.0
2017-08-22 10:30:00,41.69,41.73,41.59,41.66,143285.0,33.1914,33.2232,33.1118,33.1675,143285.0
2017-08-22 11:00:00,41.66,41.67,41.54,41.63,120108.0,33.1675,33.1755,33.072,33.1436,120108.0
2017-08-22 11:30:00,41.63,41.7,41.61,41.66,118880.0,33.1436,33.1993,33.1277,33.1675,118880.0
2017-08-22 12:00:00,41.67,41.7,41.58,41.65,133392.0,33.1755,33.1993,33.1038,33.1595,133392.0
2017-08-22 12:30:00,41.65,41.68,41.56,41.56,122024.0,33.1595,33.1834,33.0879,33.0879,122024.0
2017-08-22 13:00:00,41.56,41.66,41.53,41.66,78913.0,33.0879,33.1675,33.064,33.1675,78913.0
2017-08-22 13:30:00,41.66,41.68,41.62,41.63,84159.0,33.1675,33.1834,33.1356,33.1436,84159.0
2017-08-22 14:00:00,41.64,41.71,41.63,41.71,128340.0,33.1516,33.2073,33.1436,33.2073,128340.0
2017-08-22 14:30:00,41.71,41.76,41.7,41.72,161882.0,33.2073,33.2471,33.1993,33.2153,161882.0
2017-08-22 15:00:00,41.72,41.79,41.72,41.77,168397.0,33.2153,33.271,33.2153,33.2551,168397.0
2017-08-22 15:30:00,41.78,41.81,41.67,41.74,510176.0,33.263,33.2869,33.1755,33.2312,510176.0
2017-08-23 09:30:00,41.63,41.85,41.49,41.84,256237.0,33.1436,33.3188,33.0321,33.3108,256237.0
2017-08-23 10:00:00,41.84,41.89,41.77,41.83,101989.0,33.3108,33.3506,33.2551,33.3028,101989.0
2017-08-23 10:30:00,41.83,41.89,41.77,41.8,88252.0,33.3028,33.3506,33.2551,33.279,88252.0
2017-08-23 11:00:00,41.81,41.87,41.77,41.86,165090.0,33.2869,33.3347,33.2551,33.3267,165090.0
2017-08-23 11:30:00,41.85,41.89,41.82,41.86,47036.0,33.3188,33.3506,33.2949,33.3267,47036.0
2017-08-23 12:00:00,41.86,41.93,41.83,41.84,111288.0,33.3267,33.3824,33.3028,33.3108,111288.0
2017-08-23 12:30:00,41.85,41.85,41.81,41.83,42042.0,33.3188,33.3188,33.2869,33.3028,42042.0
2017-08-23 13:00:00,41.82,41.82,41.73,41.77,69065.0,33.2949,33.2949,33.2232,33.2551,69065.0
2017-08-23 13:30:00,41.77,41.78,41.7,41.74,57039.0,33.2551,33.263,33.1993,33.2312,57039.0
2017-08-23 14:00:00,41.73,41.77,41.71,41.72,120361.0,33.2232,33.2551,33.2073,33.2153,120361.0
2017-08-23 14:30:00,41.72,41.79,41.72,41.78,68412.0,33.2153,33.271,33.2153,33.263,68412.0
2017-08-23 15:00:00,41.77,41.86,41.77,41.85,77517.0,33.2551,33.3267,33.2551,33.3188,77517.0
2017-08-23 15:30:00,41.85,41.88,41.76,41.77,250550.0,33.3188,33.3426,33.2471,33.2551,250550.0
2017-08-24 09:30:00,41.75,41.88,41.36,41.38,222516.0,33.2391,33.3426,32.9286,32.9446,222516.0
2017-08-24 10:00:00,41.38,41.56,41.34,41.52,161497.0,32.9446,33.0879,32.9127,33.056,161497.0
2017-08-24 10:30:00,41.52,41.64,41.48,41.59,163738.0,33.056,33.1516,33.0242,33.1118,163738.0
2017-08-24 11:00:00,41.59,41.59,41.43,41.47,136603.0,33.1118,33.1118,32.9844,33.0162,136603.0
2017-08-24 11:30:00,41.47,41.56,41.44,41.51,140865.0,33.0162,33.0879,32.9923,33.0481,140865.0
2017-08-24 12:00:00,41.51,41.57,41.47,41.52,82540.0,33.0481,33.0958,33.0162,33.056,82540.0
2017-08-24 12:30:00,41.52,41.54,41.38,41.39,93529.0,33.056,33.072,32.9446,32.9525,93529.0
2017-08-24 13:00:00,41.39,41.47,41.38,41.39,123459.0,32.9525,33.0162,32.9446,32.9525,123459.0
2017-08-24 13:30:00,41.39,41.4,41.18,41.19,120826.0,32.9525,32.9605,32.7853,32.7933,120826.0
2017-08-24 14:00:00,41.19,41.25,41.16,41.21,181667.0,32.7933,32.8411,32.7694,32.8092,181667.0
2017-08-24 14:30:00,41.21,41.24,41.18,41.22,155197.0,32.8092,32.8331,32.7853,32.8172,155197.0
2017-08-24 15:00:00,41.22,41.22,41.15,41.16,177051.0,32.8172,32.8172,32.7615,32.7694,177051.0
2017-08-24 15:30:00,41.17,41.18,41.06,41.09,465155.0,32.7774,32.7853,32.6898,32.7137,465155.0
2017-08-25 09:30:00,41.38,41.76,41.36,41.68,227546.0,32.9446,33.2471,32.9286,33.1834,227546.0
2017-08-25 10:00:00,41.68,41.78,41.67,41.73,113318.0,33.1834,33.263,33.1755,33.2232,113318.0
2017-08-25 10:30:00,41.74,41.78,41.57,41.66,141681.0,33.2312,33.263,33.0958,33.1675,141681.0
2017-08-25 11:00:00,41.66,41.67,41.54,41.63,147635.0,33.1675,33.1755,33.072,33.1436,147635.0
2017-08-25 11:30:00,41.63,41.71,41.61,41.68,104149.0,33.1436,33.2073,33.1277,33.1834,104149.0
2017-08-25 12:00:00,41.68,41.76,41.68,41.76,86275.0,33.1834,33.2471,33.1834,33.2471,86275.0
2017-08-25 12:30:00,41.75,41.78,41.71,41.76,79097.0,33.2391,33.263,33.2073,33.2471,79097.0
2017-08-25 13:00:00,41.75,41.79,41.74,41.79,76462.0,33.2391,33.271,33.2312,33.271,76462.0
2017-08-25 13:30:00,41.78,41.86,41.76,41.84,130698.0,33.263,33.3267,33.2471,33.3108,130698.0
2017-08-25 14:00:00,41.84,41.9,41.82,41.83,119859.0,33.3108,33.3586,33.2949,33.3028,119859.0
2017-08-25 14:30:00,41.83,41.83,41.78,41.82,100497.0,33.3028,33.3028,33.263,33.2949,100497.0
2017-08-25 15:00:00,41.83,41.9,41.81,41.84,175541.0,33.3028,33.3586,33.2869,33.3108,175541.0
2017-08-25 15:30:00,41.84,41.85,41.73,41.75,336763.0,33.3108,33.3188,33.2232,33.2391,336763.0
2017-08-28 09:30:00,41.75,42.07,41.75,41.77,236685.0,33.2391,33.4939,33.2391,33.2551,236685.0
2017-08-28 10:00:00,41.77,41.91,41.77,41.79,111147.0,33.2551,33.3665,33.2551,33.271,111147.0
2017-08-28 10:30:00,41.79,42.02,41.78,42.01,134171.0,33.271,33.4541,33.263,33.4461,134171.0
2017-08-28 11:00:00,42.01,42.01,41.81,41.91,244392.0,33.4461,33.4461,33.2869,33.3665,244392.0
2017-08-28 11:30:00,41.91,41.91,41.81,41.82,85140.0,33.3665,33.3665,33.2869,33.2949,85140.0
2017-08-28 12:00:00,41.83,41.86,41.63,41.66,96438.0,33.3028,33.3267,33.1436,33.1675,96438.0
2017-08-28 12:30:00,41.66,41.75,41.65,41.67,69314.0,33.1675,33.2391,33.1595,33.1755,69314.0
2017-08-28 13:00:00,41.68,41.76,41.67,41.74,68525.0,33.1834,33.2471,33.1755,33.2312,68525.0
2017-08-28 13:30:00,41.74,41.75,41.67,41.7,60765.0,33.2312,33.2391,33.1755,33.1993,60765.0
2017-08-28 14:00:00,41.7,41.73,41.67,41.72,78832.0,33.1993,33.2232,33.1755,33.2153,78832.0
2017-08-28 14:30:00,41.72,41.77,41.69,41.74,76638.0,33.2153,33.2551,33.1914,33.2312,76638.0
2017-08-28 15:00:00,41.73,41.79,41.7,41.76,117192.0,33.2232,33.271,33.1993,33.2471,117192.0
2017-08-28 15:30:00,41.77,41.79,41.68,41.76,377078.0,33.2551,33.271,33.1834,33.2471,377078.0
2017-08-29 09:30:00,41.89,41.92,41.56,41.7,202233.0,33.3506,33.3745,33.0879,33.1993,202233.0
2017-08-29 10:00:00,41.68,41.78,41.58,41.67,136266.0,33.1834,33.263,33.1038,33.1755,136266.0
2017-08-29 10:30:00,41.66,41.74,41.62,41.73,105725.0,33.1675,33.2312,33.1356,33.2232,105725.0
2017-08-29 11:00:00,41.73,41.75,41.56,41.61,136664.0,33.2232,33.2391,33.0879,33.1277,136664.0
2017-08-29 11:30:00,41.61,41.7,41.59,41.66,97758.0,33.1277,33.1993,33.1118,33.1675,97758.0
2017-08-29 12:00:00,41.66,41.73,41.66,41.73,74691.0,33.1675,33.2232,33.1675,33.2232,74691.0
2017-08-29 12:30:00,41.73,41.77,41.7,41.73,66633.0,33.2232,33.2551,33.1993,33.2232,66633.0
2017-08-29 13:00:00,41.72,41.74,41.64,41.68,86151.0,33.2153,33.2312,33.1516,33.1834,86151.0
2017-08-29 13:30:00,41.67,41.7,41.63,41.66,77859.0,33.1755,33.1993,33.1436,33.1675,77859.0
2017-08-29 14:00:00,41.66,41.73,41.66,41.68,87483.0,33.1675,33.2232,33.1675,33.1834,87483.0
2017-08-29 14:30:00,41.68,41.73,41.67,41.72,86660.0,33.1834,33.2232,33.1755,33.2153,86660.0
2017-08-29 15:00:00,41.73,41.77,41.69,41.75,109460.0,33.2232,33.2551,33.1914,33.2391,109460.0
2017-08-29 15:30:00,41.76,41.78,41.71,41.74,355908.0,33.2471,33.263,33.2073,33.2312,355908.0
2017-08-30 09:30:00,41.66,41.85,41.62,41.84,194820.0,33.1675,33.3188,33.1356,33.3108,194820.0
2017-08-30 10:00:00,41.84,41.88,41.75,41.8,110740.0,33.3108,33.3426,33.2391,33.279,110740.0
2017-08-30 10:30:00,41.8,41.85,41.74,41.8,108217.0,33.279,33.3188,33.2312,33.279,108217.0
2017-08-30 11:00:00,41.8,41.85,41.77,41.82,142770.0,33.279,33.3188,33.2551,33.2949,142770.0
2017-08-30 11:30:00,41.83,41.87,41.77,41.87,84259.0,33.3028,33.3347,33.2551,33.3347,84259.0
2017-08-30 12:00:00,41.87,41.9,41.83,41.87,63323.0,33.3347,33.3586,33.3028,33.3347,63323.0
2017-08-30 12:30:00,41.86,41.88,41.83,41.88,68608.0,33.3267,33.3426,33.3028,33.3426,68608.0
2017-08-30 13:00:00,41.88,41.94,41.86,41.94,91927.0,33.3426,33.3904,33.3267,33.3904,91927.0
2017-08-30 13:30:00,41.94,41.95,41.86,41.95,81530.0,33.3904,33.3984,33.3267,33.3984,81530.0
2017-08-30 14:00:00,41.95,41.97,41.89,41.91,100234.0,33.3984,33.4143,33.3506,33.3665,100234.0
2017-08-30 14:30:00,41.92,42.0,41.9,41.98,135887.0,33.3745,33.4382,33.3586,33.4223,135887.0
2017-08-30 15:00:00,41.98,42.02,41.92,42.02,156268.0,33.4223,33.4541,33.3745,33.4541,156268.0
2017-08-30 15:30:00,42.01,42.04,41.83,41.86,462979.0,33.4461,33.47,33.3028,33.3267,462979.0
2017-08-31 09:30:00,41.71,41.71,41.12,41.14,267411.0,33.2073,33.2073,32.7376,32.7535,267411.0
2017-08-31 10:00:00,41.14,41.34,41.14,41.19,163960.0,32.7535,32.9127,32.7535,32.7933,163960.0
2017-08-31 10:30:00,41.18,41.34,41.16,41.33,199716.0,32.7853,32.9127,32.7694,32.9048,199716.0
2017-08-31 11:00:00,41.33,41.34,41.26,41.3,196633.0,32.9048,32.9127,32.849,32.8809,196633.0
2017-08-31 11:30:00,41.29,41.37,41.22,41.23,226495.0,32.8729,32.9366,32.8172,32.8251,226495.0
2017-08-31 12:00:00,41.24,41.24,41.13,41.13,150780.0,32.8331,32.8331,32.7455,32.7455,150780.0
2017-08-31 12:30:00,41.13,41.19,41.11,41.18,137444.0,32.7455,32.7933,32.7296,32.7853,137444.0
2017-08-31 13:00:00,41.17,41.24,41.12,41.22,185458.0,32.7774,32.8331,32.7376,32.8172,185458.0
2017-08-31 13:30:00,41.23,41.31,41.21,41.27,144082.0,32.8251,32.8888,32.8092,32.857,144082.0
2017-08-31 14:00:00,41.27,41.27,41.18,41.25,185643.0,32.857,32.857,32.7853,32.8411,185643.0
2017-08-31 14:30:00,41.25,41.3,41.2,41.23,148583.0,32.8411,32.8809,32.8013,32.8251,148583.0
2017-08-31 15:00:00,41.23,41.3,41.19,41.27,255727.0,32.8251,32.8809,32.7933,32.857,255727.0
2017-08-31 15:30:00,41.28,41.39,41.27,41.31,750880.0,32.865,32.9525,32.857,32.8888,750880.0
2017-09-01 09:30:00,41.37,42.09,41.32,42.06,365208.0,32.9366,33.5098,32.8968,33.4859,365208.0
2017-09-01 10:00:00,42.06,42.17,41.98,42.17,247243.0,33.4859,33.5735,33.4223,33.5735,247243.0
2017-09-01 10:30:00,42.18,42.23,42.12,42.2,198818.0,33.5815,33.6213,33.5337,33.5974,198818.0
2017-09-01 11:00:00,42.19,42.23,42.13,42.19,148997.0,33.5894,33.6213,33.5417,33.5894,148997.0
2017-09-01 11:30:00,42.19,42.24,42.13,42.21,122798.0,33.5894,33.6293,33.5417,33.6054,122798.0
2017-09-01 12:00:00,42.21,42.29,42.15,42.16,213283.0,33.6054,33.6691,33.5576,33.5656,213283.0
2017-09-01 12:30:00,42.16,42.17,42.05,42.15,182892.0,33.5656,33.5735,33.478,33.5576,182892.0
2017-09-01 13:00:00,42.15,42.2,42.11,42.19,79855.0,33.5576,33.5974,33.5258,33.5894,79855.0
2017-09-01 13:30:00,42.19,42.21,42.09,42.09,56221.0,33.5894,33.6054,33.5098,33.5098,56221.0
2017-09-01 14:00:00,42.09,42.17,42.06,42.07,99746.0,33.5098,33.5735,33.4859,33.4939,99746.0
2017-09-01 14:30:00,42.08,42.13,42.07,42.09,80087.0,33.5019,33.5417,33.4939,33.5098,80087.0
2017-09-01 15:00:00,42.09,42.21,42.07,42.21,227137.0,33.5098,33.6054,33.4939,33.6054,227137.0
2017-09-01 15:30:00,42.21,42.24,42.15,42.2,406804.0,33.6054,33.6293,33.5576,33.5974,406804.0
2017-09-05 09:30:00,42.29,42.29,41.91,41.94,271511.0,33.6691,33.6691,33.3665,33.3904,271511.0
2017-09-05 10:00:00,41.94,42.14,41.9,42.07,162549.0,33.3904,33.5496,33.3586,33.4939,162549.0
2017-09-05 10:30:00,42.07,42.1,41.94,42.01,244598.0,33.4939,33.5178,33.3904,33.4461,244598.0
2017-09-05 11:00:00,42.02,42.05,41.84,41.87,260530.0,33.4541,33.478,33.3108,33.3347,260530.0
2017-09-05 11:30:00,41.86,41.89,41.79,41.86,95360.0,33.3267,33.3506,33.271,33.3267,95360.0
2017-09-05 12:00:00,41.86,41.92,41.78,41.86,141608.0,33.3267,33.3745,33.263,33.3267,141608.0
2017-09-05 12:30:00,41.85,41.86,41.75,41.82,129836.0,33.3188,33.3267,33.2391,33.2949,129836.0
2017-09-05 13:00:00,41.81,41.83,41.71,41.78,86517.0,33.2869,33.3028,33.2073,33.263,86517.0
2017-09-05 13:30:00,41.78,41.87,41.72,41.84,156138.0,33.263,33.3347,33.2153,33.3108,156138.0
2017-09-05 14:00:00,41.84,42.01,41.83,42.0,148341.0,33.3108,33.4461,33.3028,33.4382,148341.0
2017-09-05 14:30:00,42.0,42.02,41.88,41.91,127801.0,33.4382,33.4541,33.3426,33.3665,127801.0
2017-09-05 15:00:00,41.91,41.95,41.85,41.95,162799.0,33.3665,33.3984,33.3188,33.3984,162799.0
2017-09-05 15:30:00,41.95,41.97,41.83,41.93,367010.0,33.3984,33.4143,33.3028,33.3824,367010.0
2017-09-06 09:30:00,42.0,42.02,41.77,41.91,205889.0,33.4382,33.4541,33.2551,33.3665,205889.0
2017-09-06 10:00:00,41.91,42.15,41.91,42.1,130641.0,33.3665,33.5576,33.3665,33.5178,130641.0
2017-09-06 10:30:00,42.11,42.27,42.11,42.27,287847.0,33.5258,33.6531,33.5258,33.6531,287847.0
2017-09-06 11:00:00,42.27,42.33,42.19,42.27,214389.0,33.6531,33.7009,33.5894,33.6531,214389.0
2017-09-06 11:30:00,42.27,42.28,42.07,42.13,108055.0,33.6531,33.6611,33.4939,33.5417,108055.0
2017-09-06 12:00:00,42.13,42.2,42.1,42.14,78103.0,33.5417,33.5974,33.5178,33.5496,78103.0
2017-09-06 12:30:00,42.13,42.3,42.11,42.27,179321.0,33.5417,33.677,33.5258,33.6531,179321.0
2017-09-06 13:00:00,42.27,42.34,42.22,42.29,145462.0,33.6531,33.7089,33.6133,33.6691,145462.0
2017-09-06 13:30:00,42.3,42.42,42.24,42.25,271552.0,33.677,33.7726,33.6293,33.6372,271552.0
2017-09-06 14:00:00,42.26,42.34,42.23,42.3,200775.0,33.6452,33.7089,33.6213,33.677,200775.0
2017-09-06 14:30:00,42.31,42.37,42.29,42.36,200308.0,33.685,33.7328,33.6691,33.7248,200308.0
2017-09-06 15:00:00,42.35,42.47,42.35,42.41,194461.0,33.7168,33.8124,33.7168,33.7646,194461.0
2017-09-06 15:30:00,42.41,42.42,42.35,42.4,650982.0,33.7646,33.7726,33.7168,33.7566,650982.0
2017-09-07 09:30:00,42.47,42.48,42.17,42.2,344941.0,33.8124,33.8203,33.5735,33.5974,344941.0
2017-09-07 10:00:00,42.2,42.44,42.08,42.39,303250.0,33.5974,33.7885,33.5019,33.7487,303250.0
2017-09-07 10:30:00,42.4,42.46,42.33,42.39,196200.0,33.7566,33.8044,33.7009,33.7487,196200.0
2017-09-07 11:00:00,42.39,42.53,42.38,42.46,183033.0,33.7487,33.8601,33.7407,33.8044,183033.0
2017-09-07 11:30:00,42.46,42.53,42.42,42.5,136167.0,33.8044,33.8601,33.7726,33.8363,136167.0
2017-09-07 12:00:00,42.5,42.61,42.49,42.6,193601.0,33.8363,33.9238,33.8283,33.9159,193601.0
2017-09-07 12:30:00,42.6,42.66,42.55,42.62,152419.0,33.9159,33.9636,33.8761,33.9318,152419.0
2017-09-07 13:00:00,42.62,42.63,42.43,42.45,115016.0,33.9318,33.9398,33.7805,33.7964,115016.0
2017-09-07 13:30:00,42.44,42.49,42.42,42.45,192216.0,33.7885,33.8283,33.7726,33.7964,192216.0
2017-09-07 14:00:00,42.45,42.52,42.45,42.51,98093.0,33.7964,33.8522,33.7964,33.8442,98093.0
2017-09-07 14:30:00,42.51,42.63,42.5,42.61,129844.0,33.8442,33.9398,33.8363,33.9238,129844.0
2017-09-07 15:00:00,42.61,42.61,42.46,42.51,218695.0,33.9238,33.9238,33.8044,33.8442,218695.0
2017-09-07 15:30:00,42.51,42.65,42.5,42.58,755785.0,33.8442,33.9557,33.8363,33.8999,755785.0
2017-09-08 09:30:00,42.52,42.61,42.38,42.43,141519.0,33.8522,33.9238,33.7407,33.7805,141519.0
2017-09-08 10:00:00,42.43,42.5,42.37,42.46,155921.0,33.7805,33.8363,33.7328,33.8044,155921.0
2017-09-08 10:30:00,42.46,42.51,42.42,42.51,90315.0,33.8044,33.8442,33.7726,33.8442,90315.0
2017-09-08 11:00:00,42.51,42.54,42.41,42.44,98071.0,33.8442,33.8681,33.7646,33.7885,98071.0
2017-09-08 11:30:00,42.45,42.51,42.42,42.47,65937.0,33.7964,33.8442,33.7726,33.8124,65937.0
2017-09-08 12:00:00,42.47,42.5,42.34,42.37,124931.0,33.8124,33.8363,33.7089,33.7328,124931.0
2017-09-08 12:30:00,42.37,42.43,42.35,42.4,70600.0,33.7328,33.7805,33.7168,33.7566,70600.0
2017-09-08 13:00:00,42.4,42.4,42.37,42.39,72828.0,33.7566,33.7566,33.7328,33.7487,72828.0
2017-09-08 13:30:00,42.4,42.58,42.37,42.53,118479.0,33.7566,33.8999,33.7328,33.8601,118479.0
2017-09-08 14:00:00,42.54,42.54,42.44,42.48,95270.0,33.8681,33.8681,33.7885,33.8203,95270.0
2017-09-08 14:30:00,42.49,42.65,42.47,42.48,223305.0,33.8283,33.9557,33.8124,33.8203,223305.0
2017-09-08 15:00:00,42.48,42.51,42.41,42.42,122222.0,33.8203,33.8442,33.7646,33.7726,122222.0
2017-09-08 15:30:00,42.43,42.43,42.36,42.38,325531.0,33.7805,33.7805,33.7248,33.7407,325531.0
2017-09-11 09:30:00,42.61,42.78,42.51,42.59,118310.0,33.9238,34.0592,33.8442,33.9079,118310.0
2017-09-11 10:00:00,42.6,42.82,42.59,42.81,72436.0,33.9159,34.091,33.9079,34.0831,72436.0
2017-09-11 10:30:00,42.82,42.92,42.8,42.91,77980.0,34.091,34.1706,34.0751,34.1627,77980.0
2017-09-11 11:00:00,42.92,42.99,42.89,42.96,152499.0,34.1706,34.2264,34.1468,34.2025,152499.0
2017-09-11 11:30:00,42.95,42.98,42.89,42.93,135640.0,34.1945,34.2184,34.1468,34.1786,135640.0
2017-09-11 12:00:00,42.93,42.94,42.86,42.86,82381.0,34.1786,34.1866,34.1229,34.1229,82381.0
2017-09-11 12:30:00,42.86,42.88,42.78,42.84,111024.0,34.1229,34.1388,34.0592,34.1069,111024.0
2017-09-11 13:00:00,42.84,42.9,42.84,42.89,66990.0,34.1069,34.1547,34.1069,34.1468,66990.0
2017-09-11 13:30:00,42.89,42.91,42.86,42.89,147021.0,34.1468,34.1627,34.1229,34.1468,147021.0
2017-09-11 14:00:00,42.89,42.9,42.81,42.87,73642.0,34.1468,34.1547,34.0831,34.1308,73642.0
2017-09-11 14:30:00,42.86,42.91,42.81,42.82,79394.0,34.1229,34.1627,34.0831,34.091,79394.0
2017-09-11 15:00:00,42.82,42.87,42.8,42.87,122861.0,34.091,34.1308,34.0751,34.1308,122861.0
2017-09-11 15:30:00,42.87,42.88,42.77,42.79,323219.0,34.1308,34.1388,34.0512,34.0671,323219.0
2017-09-12 09:30:00,43.0,43.14,42.65,42.97,423139.0,34.2343,34.3458,33.9557,34.2104,423139.0
2017-09-12 10:00:00,42.96,42.98,42.82,42.87,217832.0,34.2025,34.2184,34.091,34.1308,217832.0
2017-09-12 10:30:00,42.87,43.02,42.84,43.0,166936.0,34.1308,34.2503,34.1069,34.2343,166936.0
2017-09-12 11:00:00,42.99,43.16,42.96,43.06,213509.0,34.2264,34.3617,34.2025,34.2821,213509.0
2017-09-12 11:30:00,43.07,43.19,43.02,43.07,231870.0,34.2901,34.3856,34.2503,34.2901,231870.0
2017-09-12 12:00:00,43.07,43.19,43.06,43.16,157221.0,34.2901,34.3856,34.2821,34.3617,157221.0
2017-09-12 12:30:00,43.16,43.26,43.16,43.26,71940.0,34.3617,34.4413,34.3617,34.4413,71940.0
2017-09-12 13:00:00,43.27,43.28,43.21,43.22,90629.0,34.4493,34.4572,34.4015,34.4095,90629.0
2017-09-12 13:30:00,43.21,43.23,43.07,43.14,122193.0,34.4015,34.4174,34.2901,34.3458,122193.0
2017-09-12 14:00:00,43.13,43.13,43.04,43.05,113279.0,34.3378,34.3378,34.2662,34.2741,113279.0
2017-09-12 14:30:00,43.05,43.1,43.02,43.08,108150.0,34.2741,34.3139,34.2503,34.298,108150.0
2017-09-12 15:00:00,43.08,43.11,43.03,43.09,149237.0,34.298,34.3219,34.2582,34.306,149237.0
2017-09-12 15:30:00,43.09,43.21,43.06,43.21,489257.0,34.306,34.4015,34.2821,34.4015,489257.0
2017-09-13 09:30:00,43.2,43.32,42.97,43.27,223152.0,34.3936,34.4891,34.2104,34.4493,223152.0
2017-09-13 10:00:00,43.27,43.43,43.25,43.43,90422.0,34.4493,34.5767,34.4334,34.5767,90422.0
2017-09-13 10:30:00,43.43,43.56,43.33,43.39,243541.0,34.5767,34.6802,34.4971,34.5448,243541.0
2017-09-13 11:00:00,43.38,43.41,43.28,43.3,93096.0,34.5369,34.5607,34.4572,34.4732,93096.0
2017-09-13 11:30:00,43.3,43.35,43.25,43.34,67698.0,34.4732,34.513,34.4334,34.505,67698.0
2017-09-13 12:00:00,43.34,43.44,43.34,43.41,63799.0,34.505,34.5846,34.505,34.5607,63799.0
2017-09-13 12:30:00,43.41,43.42,43.36,43.39,97244.0,34.5607,34.5687,34.5209,34.5448,97244.0
2017-09-13 13:00:00,43.39,43.43,43.36,43.41,112558.0,34.5448,34.5767,34.5209,34.5607,112558.0
2017-09-13 13:30:00,43.41,43.43,43.39,43.39,57869.0,34.5607,34.5767,34.5448,34.5448,57869.0
2017-09-13 14:00:00,43.4,43.42,43.39,43.42,77253.0,34.5528,34.5687,34.5448,34.5687,77253.0
2017-09-13 14:30:00,43.41,43.42,43.36,43.37,83530.0,34.5607,34.5687,34.5209,34.5289,83530.0
2017-09-13 15:00:00,43.37,43.39,43.31,43.35,121830.0,34.5289,34.5448,34.4811,34.513,121830.0
2017-09-13 15:30:00,43.35,43.36,43.18,43.29,417912.0,34.513,34.5209,34.3776,34.4652,417912.0
2017-09-14 09:30:00,43.26,43.65,43.2,43.6,182645.0,34.4413,34.7518,34.3936,34.712,182645.0
2017-09-14 10:00:00,43.59,43.63,43.48,43.58,537112.0,34.7041,34.7359,34.6165,34.6961,537112.0
2017-09-14 10:30:00,43.58,43.59,43.42,43.48,112604.0,34.6961,34.7041,34.5687,34.6165,112604.0
2017-09-14 11:00:00,43.48,43.49,43.39,43.41,115541.0,34.6165,34.6244,34.5448,34.5607,115541.0
2017-09-14 11:30:00,43.41,43.46,43.36,43.4,138436.0,34.5607,34.6006,34.5209,34.5528,138436.0
2017-09-14 12:00:00,43.41,43.48,43.4,43.43,81903.0,34.5607,34.6165,34.5528,34.5767,81903.0
2017-09-14 12:30:00,43.43,43.44,43.39,43.41,104457.0,34.5767,34.5846,34.5448,34.5607,104457.0
2017-09-14 13:00:00,43.41,43.44,43.4,43.42,138088.0,34.5607,34.5846,34.5528,34.5687,138088.0
2017-09-14 13:30:00,43.41,43.44,43.38,43.41,135985.0,34.5607,34.5846,34.5369,34.5607,135985.0
2017-09-14 14:00:00,43.41,43.42,43.34,43.4,199274.0,34.5607,34.5687,34.505,34.5528,199274.0
2017-09-14 14:30:00,43.4,43.46,43.39,43.43,106161.0,34.5528,34.6006,34.5448,34.5767,106161.0
2017-09-14 15:00:00,43.44,43.44,43.31,43.32,212017.0,34.5846,34.5846,34.4811,34.4891,212017.0
2017-09-14 15:30:00,43.32,43.5,43.31,43.45,406352.0,34.4891,34.6324,34.4811,34.5926,406352.0
2017-09-15 09:30:00,43.27,43.66,43.25,43.57,888136.0,34.4493,34.7598,34.4334,34.6881,888136.0
2017-09-15 10:00:00,43.55,43.59,43.31,43.41,156333.0,34.6722,34.7041,34.4811,34.5607,156333.0
2017-09-15 10:30:00,43.41,43.44,43.28,43.36,93429.0,34.5607,34.5846,34.4572,34.5209,93429.0
2017-09-15 11:00:00,43.36,43.44,43.31,43.41,115019.0,34.5209,34.5846,34.4811,34.5607,115019.0
2017-09-15 11:30:00,43.41,43.52,43.39,43.5,183441.0,34.5607,34.6483,34.5448,34.6324,183441.0
2017-09-15 12:00:00,43.51,43.51,43.4,43.46,99137.0,34.6404,34.6404,34.5528,34.6006,99137.0
2017-09-15 12:30:00,43.46,43.54,43.45,43.53,162275.0,34.6006,34.6642,34.5926,34.6563,162275.0
2017-09-15 13:00:00,43.53,43.61,43.53,43.58,127350.0,34.6563,34.72,34.6563,34.6961,127350.0
2017-09-15 13:30:00,43.57,43.63,43.56,43.62,66430.0,34.6881,34.7359,34.6802,34.7279,66430.0
2017-09-15 14:00:00,43.62,43.69,43.6,43.68,70169.0,34.7279,34.7837,34.712,34.7757,70169.0
2017-09-15 14:30:00,43.69,43.7,43.61,43.62,87928.0,34.7837,34.7916,34.72,34.7279,87928.0
2017-09-15 15:00:00,43.61,43.71,43.61,43.7,169630.0,34.72,34.7996,34.72,34.7916,169630.0
2017-09-15 15:30:00,43.71,43.83,43.67,43.82,1088211.0,34.7996,34.8951,34.7677,34.8872,1088211.0
2017-09-18 09:30:00,43.85,44.26,43.65,44.2,299108.0,34.9111,35.2375,34.7518,35.1897,299108.0
2017-09-18 10:00:00,44.2,44.26,43.99,44.0,222144.0,35.1897,35.2375,35.0225,35.0305,222144.0
2017-09-18 10:30:00,44.0,44.03,43.87,43.9,164675.0,35.0305,35.0544,34.927,34.9509,164675.0
2017-09-18 11:00:00,43.91,44.09,43.85,44.06,181055.0,34.9588,35.1021,34.9111,35.0782,181055.0
2017-09-18 11:30:00,44.06,44.18,44.04,44.17,178583.0,35.0782,35.1738,35.0623,35.1658,178583.0
2017-09-18 12:00:00,44.18,44.22,44.09,44.18,201809.0,35.1738,35.2056,35.1021,35.1738,201809.0
2017-09-18 12:30:00,44.18,44.22,44.15,44.16,135175.0,35.1738,35.2056,35.1499,35.1579,135175.0
2017-09-18 13:00:00,44.15,44.19,44.15,44.17,111147.0,35.1499,35.1817,35.1499,35.1658,111147.0
2017-09-18 13:30:00,44.16,44.21,44.15,44.19,221757.0,35.1579,35.1977,35.1499,35.1817,221757.0
2017-09-18 14:00:00,44.19,44.23,44.17,44.22,190138.0,35.1817,35.2136,35.1658,35.2056,190138.0
2017-09-18 14:30:00,44.22,44.23,44.15,44.16,126977.0,35.2056,35.2136,35.1499,35.1579,126977.0
2017-09-18 15:00:00,44.16,44.17,44.03,44.04,184517.0,35.1579,35.1658,35.0544,35.0623,184517.0
2017-09-18 15:30:00,44.04,44.13,44.01,44.06,373975.0,35.0623,35.134,35.0384,35.0782,373975.0
2017-09-19 09:30:00,44.11,44.11,43.44,43.59,250225.0,35.1181,35.1181,34.5846,34.7041,250225.0
2017-09-19 10:00:00,43.59,43.72,43.57,43.69,216219.0,34.7041,34.8076,34.6881,34.7837,216219.0
2017-09-19 10:30:00,43.68,43.81,43.68,43.77,139245.0,34.7757,34.8792,34.7757,34.8474,139245.0
2017-09-19 11:00:00,43.77,43.8,43.69,43.76,167302.0,34.8474,34.8712,34.7837,34.8394,167302.0
2017-09-19 11:30:00,43.76,43.9,43.75,43.88,152326.0,34.8394,34.9509,34.8314,34.9349,152326.0
2017-09-19 12:00:00,43.88,43.9,43.79,43.87,102899.0,34.9349,34.9509,34.8633,34.927,102899.0
2017-09-19 12:30:00,43.87,43.89,43.81,43.83,64860.0,34.927,34.9429,34.8792,34.8951,64860.0
2017-09-19 13:00:00,43.82,43.92,43.81,43.84,110552.0,34.8872,34.9668,34.8792,34.9031,110552.0
2017-09-19 13:30:00,43.84,43.92,43.83,43.84,132844.0,34.9031,34.9668,34.8951,34.9031,132844.0
2017-09-19 14:00:00,43.85,43.86,43.73,43.76,129667.0,34.9111,34.919,34.8155,34.8394,129667.0
2017-09-19 14:30:00,43.76,43.87,43.75,43.85,82841.0,34.8394,34.927,34.8314,34.9111,82841.0
2017-09-19 15:00:00,43.84,43.9,43.79,43.9,144559.0,34.9031,34.9509,34.8633,34.9509,144559.0
2017-09-19 15:30:00,43.89,43.94,43.83,43.86,409877.0,34.9429,34.9827,34.8951,34.919,409877.0
2017-09-20 09:30:00,43.88,43.91,43.28,43.35,220987.0,34.9349,34.9588,34.4572,34.513,220987.0
2017-09-20 10:00:00,43.34,43.4,43.23,43.33,178060.0,34.505,34.5528,34.4174,34.4971,178060.0
2017-09-20 10:30:00,43.32,43.54,43.28,43.43,154543.0,34.4891,34.6642,34.4572,34.5767,154543.0
2017-09-20 11:00:00,43.43,43.51,43.38,43.42,158296.0,34.5767,34.6404,34.5369,34.5687,158296.0
2017-09-20 11:30:00,43.42,43.52,43.33,43.37,144804.0,34.5687,34.6483,34.4971,34.5289,144804.0
2017-09-20 12:00:00,43.36,43.46,43.31,43.43,204932.0,34.5209,34.6006,34.4811,34.5767,204932.0
2017-09-20 12:30:00,43.42,43.44,43.34,43.44,77582.0,34.5687,34.5846,34.505,34.5846,77582.0
2017-09-20 13:00:00,43.44,43.51,43.42,43.48,95015.0,34.5846,34.6404,34.5687,34.6165,95015.0
2017-09-20 13:30:00,43.48,43.52,43.45,43.46,111183.0,34.6165,34.6483,34.5926,34.6006,111183.0
2017-09-20 14:00:00,43.45,43.49,43.22,43.27,125720.0,34.5926,34.6244,34.4095,34.4493,125720.0
2017-09-20 14:30:00,43.28,43.31,43.2,43.28,116555.0,34.4572,34.4811,34.3936,34.4572,116555.0
2017-09-20 15:00:00,43.28,43.33,43.24,43.3,98790.0,34.4572,34.4971,34.4254,34.4732,98790.0
2017-09-20 15:30:00,43.3,43.35,43.28,43.3,400924.0,34.4732,34.513,34.4572,34.4732,400924.0
2017-09-21 09:30:00,43.35,43.52,43.3,43.38,190382.0,34.513,34.6483,34.4732,34.5369,190382.0
2017-09-21 10:00:00,43.39,43.59,43.36,43.52,184000.0,34.5448,34.7041,34.5209,34.6483,184000.0
2017-09-21 10:30:00,43.52,43.6,43.44,43.47,121412.0,34.6483,34.712,34.5846,34.6085,121412.0
2017-09-21 11:00:00,43.48,43.53,43.43,43.43,85076.0,34.6165,34.6563,34.5767,34.5767,85076.0
2017-09-21 11:30:00,43.44,43.44,43.38,43.41,92117.0,34.5846,34.5846,34.5369,34.5607,92117.0
2017-09-21 12:00:00,43.4,43.47,43.38,43.42,77559.0,34.5528,34.6085,34.5369,34.5687,77559.0
2017-09-21 12:30:00,43.42,43.46,43.39,43.4,57504.0,34.5687,34.6006,34.5448,34.5528,57504.0
2017-09-21 13:00:00,43.4,43.42,43.37,43.4,111440.0,34.5528,34.5687,34.5289,34.5528,111440.0
2017-09-21 13:30:00,43.4,43.43,43.35,43.38,185475.0,34.5528,34.5767,34.513,34.5369,185475.0
2017-09-21 14:00:00,43.37,43.38,43.26,43.28,90991.0,34.5289,34.5369,34.4413,34.4572,90991.0
2017-09-21 14:30:00,43.28,43.35,43.27,43.34,67631.0,34.4572,34.513,34.4493,34.505,67631.0
2017-09-21 15:00:00,43.34,43.36,43.31,43.35,69727.0,34.505,34.5209,34.4811,34.513,69727.0
2017-09-21 15:30:00,43.34,43.37,43.26,43.29,257973.0,34.505,34.5289,34.4413,34.4652,257973.0
2017-09-22 09:30:00,43.34,43.52,43.33,43.5,94997.0,34.505,34.6483,34.4971,34.6324,94997.0
2017-09-22 10:00:00,43.49,43.54,43.47,43.5,59556.0,34.6244,34.6642,34.6085,34.6324,59556.0
2017-09-22 10:30:00,43.5,43.68,43.46,43.57,138079.0,34.6324,34.7757,34.6006,34.6881,138079.0
2017-09-22 11:00:00,43.58,43.65,43.52,43.59,68811.0,34.6961,34.7518,34.6483,34.7041,68811.0
2017-09-22 11:30:00,43.59,43.67,43.59,43.67,81775.0,34.7041,34.7677,34.7041,34.7677,81775.0
2017-09-22 12:00:00,43.66,43.69,43.61,43.62,128203.0,34.7598,34.7837,34.72,34.7279,128203.0
2017-09-22 12:30:00,43.61,43.62,43.55,43.55,58264.0,34.72,34.7279,34.6722,34.6722,58264.0
2017-09-22 13:00:00,43.55,43.57,43.49,43.51,50279.0,34.6722,34.6881,34.6244,34.6404,50279.0
2017-09-22 13:30:00,43.51,43.54,43.47,43.49,56325.0,34.6404,34.6642,34.6085,34.6244,56325.0
2017-09-22 14:00:00,43.49,43.5,43.41,43.42,59564.0,34.6244,34.6324,34.5607,34.5687,59564.0
2017-09-22 14:30:00,43.42,43.48,43.42,43.46,47519.0,34.5687,34.6165,34.5687,34.6006,47519.0
2017-09-22 15:00:00,43.46,43.46,43.37,43.41,99558.0,34.6006,34.6006,34.5289,34.5607,99558.0
2017-09-22 15:30:00,43.41,43.44,43.32,43.37,298915.0,34.5607,34.5846,34.4891,34.5289,298915.0
2017-09-25 09:30:00,43.47,43.64,43.28,43.57,161413.0,34.6085,34.7439,34.4572,34.6881,161413.0
2017-09-25 10:00:00,43.57,43.62,43.44,43.52,125026.0,34.6881,34.7279,34.5846,34.6483,125026.0
2017-09-25 10:30:00,43.51,43.58,43.38,43.42,60270.0,34.6404,34.6961,34.5369,34.5687,60270.0
2017-09-25 11:00:00,43.41,43.5,43.37,43.47,101682.0,34.5607,34.6324,34.5289,34.6085,101682.0
2017-09-25 11:30:00,43.48,43.7,43.46,43.66,168770.0,34.6165,34.7916,34.6006,34.7598,168770.0
2017-09-25 12:00:00,43.66,43.66,43.46,43.58,123637.0,34.7598,34.7598,34.6006,34.6961,123637.0
2017-09-25 12:30:00,43.57,43.63,43.55,43.59,56659.0,34.6881,34.7359,34.6722,34.7041,56659.0
2017-09-25 13:00:00,43.58,43.59,43.5,43.55,56027.0,34.6961,34.7041,34.6324,34.6722,56027.0
2017-09-25 13:30:00,43.55,43.6,43.54,43.56,61743.0,34.6722,34.712,34.6642,34.6802,61743.0
2017-09-25 14:00:00,43.56,43.59,43.54,43.56,117618.0,34.6802,34.7041,34.6642,34.6802,117618.0
2017-09-25 14:30:00,43.56,43.56,43.48,43.52,82376.0,34.6802,34.6802,34.6165,34.6483,82376.0
2017-09-25 15:00:00,43.52,43.57,43.49,43.53,111055.0,34.6483,34.6881,34.6244,34.6563,111055.0
2017-09-25 15:30:00,43.52,43.6,43.51,43.58,231622.0,34.6483,34.712,34.6404,34.6961,231622.0
2017-09-26 09:30:00,43.62,43.62,43.42,43.52,142009.0,34.7279,34.7279,34.5687,34.6483,142009.0
2017-09-26 10:00:00,43.51,43.59,43.46,43.53,115610.0,34.6404,34.7041,34.6006,34.6563,115610.0
2017-09-26 10:30:00,43.54,43.55,43.41,43.53,192087.0,34.6642,34.6722,34.5607,34.6563,192087.0
2017-09-26 11:00:00,43.52,43.56,43.5,43.53,127883.0,34.6483,34.6802,34.6324,34.6563,127883.0
2017-09-26 11:30:00,43.52,43.56,43.45,43.5,81574.0,34.6483,34.6802,34.5926,34.6324,81574.0
2017-09-26 12:00:00,43.5,43.54,43.44,43.45,86410.0,34.6324,34.6642,34.5846,34.5926,86410.0
2017-09-26 12:30:00,43.46,43.5,43.42,43.47,45607.0,34.6006,34.6324,34.5687,34.6085,45607.0
2017-09-26 13:00:00,43.47,43.5,43.44,43.47,54619.0,34.6085,34.6324,34.5846,34.6085,54619.0
2017-09-26 13:30:00,43.48,43.55,43.47,43.52,62190.0,34.6165,34.6722,34.6085,34.6483,62190.0
2017-09-26 14:00:00,43.52,43.56,43.49,43.54,81668.0,34.6483,34.6802,34.6244,34.6642,81668.0
2017-09-26 14:30:00,43.54,43.61,43.53,43.59,76532.0,34.6642,34.72,34.6563,34.7041,76532.0
2017-09-26 15:00:00,43.58,43.63,43.58,43.63,65176.0,34.6961,34.7359,34.6961,34.7359,65176.0
2017-09-26 15:30:00,43.63,43.63,43.51,43.53,277801.0,34.7359,34.7359,34.6404,34.6563,277801.0
2017-09-27 09:30:00,43.51,43.65,42.81,42.93,222367.0,34.6404,34.7518,34.0831,34.1786,222367.0
2017-09-27 10:00:00,42.94,43.0,42.85,42.87,160269.0,34.1866,34.2343,34.1149,34.1308,160269.0
2017-09-27 10:30:00,42.87,42.88,42.74,42.77,162049.0,34.1308,34.1388,34.0273,34.0512,162049.0
2017-09-27 11:00:00,42.77,42.89,42.75,42.87,153866.0,34.0512,34.1468,34.0353,34.1308,153866.0
2017-09-27 11:30:00,42.87,42.92,42.84,42.91,119643.0,34.1308,34.1706,34.1069,34.1627,119643.0
2017-09-27 12:00:00,42.9,42.97,42.87,42.88,87230.0,34.1547,34.2104,34.1308,34.1388,87230.0
2017-09-27 12:30:00,42.88,42.93,42.85,42.89,67110.0,34.1388,34.1786,34.1149,34.1468,67110.0
2017-09-27 13:00:00,42.89,42.92,42.88,42.9,120691.0,34.1468,34.1706,34.1388,34.1547,120691.0
2017-09-27 13:30:00,42.9,43.03,42.89,43.01,88139.0,34.1547,34.2582,34.1468,34.2423,88139.0
2017-09-27 14:00:00,43.01,43.15,43.0,43.08,153000.0,34.2423,34.3537,34.2343,34.298,153000.0
2017-09-27 14:30:00,43.07,43.08,42.99,43.07,115059.0,34.2901,34.298,34.2264,34.2901,115059.0
2017-09-27 15:00:00,43.08,43.15,43.07,43.14,144681.0,34.298,34.3537,34.2901,34.3458,144681.0
2017-09-27 15:30:00,43.15,43.31,42.88,43.06,1054828.0,34.3537,34.4811,34.1388,34.2821,1054828.0
2017-09-28 09:30:00,42.36,43.07,42.36,42.87,302877.0,33.7248,34.2901,33.7248,34.1308,302877.0
2017-09-28 10:00:00,42.88,42.94,42.74,42.75,228876.0,34.1388,34.1866,34.0273,34.0353,228876.0
2017-09-28 10:30:00,42.75,42.79,42.66,42.67,209171.0,34.0353,34.0671,33.9636,33.9716,209171.0
2017-09-28 11:00:00,42.67,42.77,42.67,42.72,161679.0,33.9716,34.0512,33.9716,34.0114,161679.0
2017-09-28 11:30:00,42.72,42.77,42.67,42.7,122836.0,34.0114,34.0512,33.9716,33.9955,122836.0
2017-09-28 12:00:00,42.7,42.83,42.67,42.82,179207.0,33.9955,34.099,33.9716,34.091,179207.0
2017-09-28 12:30:00,42.83,42.9,42.81,42.87,81958.0,34.099,34.1547,34.0831,34.1308,81958.0
2017-09-28 13:00:00,42.88,42.88,42.77,42.82,85883.0,34.1388,34.1388,34.0512,34.091,85883.0
2017-09-28 13:30:00,42.82,42.84,42.77,42.82,103468.0,34.091,34.1069,34.0512,34.091,103468.0
2017-09-28 14:00:00,42.82,42.89,42.76,42.79,141854.0,34.091,34.1468,34.0433,34.0671,141854.0
2017-09-28 14:30:00,42.79,42.86,42.77,42.8,104350.0,34.0671,34.1229,34.0512,34.0751,104350.0
2017-09-28 15:00:00,42.8,42.84,42.76,42.77,113164.0,34.0751,34.1069,34.0433,34.0512,113164.0
2017-09-28 15:30:00,42.76,42.81,42.69,42.73,526614.0,34.0433,34.0831,33.9875,34.0194,526614.0
2017-09-29 09:30:00,42.54,42.76,42.31,42.41,197088.0,33.8681,34.0433,33.685,33.7646,197088.0
2017-09-29 10:00:00,42.42,42.46,42.36,42.46,173291.0,33.7726,33.8044,33.7248,33.8044,173291.0
2017-09-29 10:30:00,42.46,42.53,42.41,42.53,99013.0,33.8044,33.8601,33.7646,33.8601,99013.0
2017-09-29 11:00:00,42.52,42.53,42.46,42.51,86727.0,33.8522,33.8601,33.8044,33.8442,86727.0
2017-09-29 11:30:00,42.51,42.63,42.5,42.62,141952.0,33.8442,33.9398,33.8363,33.9318,141952.0
2017-09-29 12:00:00,42.62,42.66,42.61,42.66,69747.0,33.9318,33.9636,33.9238,33.9636,69747.0
2017-09-29 12:30:00,42.66,42.66,42.55,42.57,72506.0,33.9636,33.9636,33.8761,33.892,72506.0
2017-09-29 13:00:00,42.56,42.62,42.55,42.61,71451.0,33.884,33.9318,33.8761,33.9238,71451.0
2017-09-29 13:30:00,42.61,42.61,42.53,42.59,78710.0,33.9238,33.9238,33.8601,33.9079,78710.0
2017-09-29 14:00:00,42.59,42.59,42.53,42.54,136135.0,33.9079,33.9079,33.8601,33.8681,136135.0
2017-09-29 14:30:00,42.53,42.57,42.52,42.55,57616.0,33.8601,33.892,33.8522,33.8761,57616.0
2017-09-29 15:00:00,42.55,42.65,42.53,42.53,109593.0,33.8761,33.9557,33.8601,33.8601,109593.0
2017-09-29 15:30:00,42.52,42.54,42.46,42.51,386366.0,33.8522,33.8681,33.8044,33.8442,386366.0
2017-10-02 09:30:00,42.52,42.59,42.33,42.48,203056.0,33.8522,33.9079,33.7009,33.8203,203056.0
2017-10-02 10:00:00,42.49,42.69,42.47,42.66,137441.0,33.8283,33.9875,33.8124,33.9636,137441.0
2017-10-02 10:30:00,42.66,42.8,42.6,42.75,141754.0,33.9636,34.0751,33.9159,34.0353,141754.0
2017-10-02 11:00:00,42.75,42.75,42.59,42.61,76063.0,34.0353,34.0353,33.9079,33.9238,76063.0
2017-10-02 11:30:00,42.61,42.73,42.6,42.63,124761.0,33.9238,34.0194,33.9159,33.9398,124761.0
2017-10-02 12:00:00,42.64,42.7,42.59,42.64,120583.0,33.9477,33.9955,33.9079,33.9477,120583.0
2017-10-02 12:30:00,42.64,42.66,42.6,42.62,132917.0,33.9477,33.9636,33.9159,33.9318,132917.0
2017-10-02 13:00:00,42.61,42.72,42.61,42.71,136823.0,33.9238,34.0114,33.9238,34.0034,136823.0
2017-10-02 13:30:00,42.7,42.71,42.57,42.61,110802.0,33.9955,34.0034,33.892,33.9238,110802.0
2017-10-02 14:00:00,42.61,42.61,42.5,42.54,134796.0,33.9238,33.9238,33.8363,33.8681,134796.0
2017-10-02 14:30:00,42.54,42.59,42.51,42.57,126254.0,33.8681,33.9079,33.8442,33.892,126254.0
2017-10-02 15:00:00,42.58,42.59,42.53,42.59,116464.0,33.8999,33.9079,33.8601,33.9079,116464.0
2017-10-02 15:30:00,42.59,42.62,42.5,42.61,380471.0,33.9079,33.9318,33.8363,33.9238,380471.0
2017-10-03 09:30:00,42.67,42.83,42.57,42.77,152958.0,33.9716,34.099,33.892,34.0512,152958.0
2017-10-03 10:00:00,42.78,42.84,42.75,42.78,97201.0,34.0592,34.1069,34.0353,34.0592,97201.0
2017-10-03 10:30:00,42.77,42.8,42.67,42.71,171303.0,34.0512,34.0751,33.9716,34.0034,171303.0
2017-10-03 11:00:00,42.71,42.74,42.66,42.7,123421.0,34.0034,34.0273,33.9636,33.9955,123421.0
2017-10-03 11:30:00,42.7,42.73,42.63,42.71,118993.0,33.9955,34.0194,33.9398,34.0034,118993.0
2017-10-03 12:00:00,42.7,42.72,42.63,42.67,111414.0,33.9955,34.0114,33.9398,33.9716,111414.0
2017-10-03 12:30:00,42.68,42.72,42.64,42.72,80629.0,33.9796,34.0114,33.9477,34.0114,80629.0
2017-10-03 13:00:00,42.71,42.73,42.69,42.71,79819.0,34.0034,34.0194,33.9875,34.0034,79819.0
2017-10-03 13:30:00,42.7,42.81,42.7,42.8,100474.0,33.9955,34.0831,33.9955,34.0751,100474.0
2017-10-03 14:00:00,42.79,42.81,42.7,42.75,147008.0,34.0671,34.0831,33.9955,34.0353,147008.0
2017-10-03 14:30:00,42.75,42.75,42.68,42.71,101262.0,34.0353,34.0353,33.9796,34.0034,101262.0
2017-10-03 15:00:00,42.7,42.73,42.67,42.73,113803.0,33.9955,34.0194,33.9716,34.0194,113803.0
2017-10-03 15:30:00,42.72,42.76,42.7,42.71,363875.0,34.0114,34.0433,33.9955,34.0034,363875.0
2017-10-04 09:30:00,42.77,42.87,42.69,42.81,145443.0,34.0512,34.1308,33.9875,34.0831,145443.0
2017-10-04 10:00:00,42.8,42.83,42.7,42.75,122715.0,34.0751,34.099,33.9955,34.0353,122715.0
2017-10-04 10:30:00,42.76,42.89,42.73,42.88,102497.0,34.0433,34.1468,34.0194,34.1388,102497.0
2017-10-04 11:00:00,42.88,42.99,42.87,42.98,95068.0,34.1388,34.2264,34.1308,34.2184,95068.0
2017-10-04 11:30:00,42.98,43.09,42.95,43.09,123990.0,34.2184,34.306,34.1945,34.306,123990.0
2017-10-04 12:00:00,43.1,43.14,43.06,43.11,56662.0,34.3139,34.3458,34.2821,34.3219,56662.0
2017-10-04 12:30:00,43.11,43.14,43.08,43.13,87169.0,34.3219,34.3458,34.298,34.3378,87169.0
2017-10-04 13:00:00,43.13,43.16,43.11,43.14,108331.0,34.3378,34.3617,34.3219,34.3458,108331.0
2017-10-04 13:30:00,43.14,43.16,43.1,43.12,184105.0,34.3458,34.3617,34.3139,34.3299,184105.0
2017-10-04 14:00:00,43.13,43.15,43.05,43.06,118307.0,34.3378,34.3537,34.2741,34.2821,118307.0
2017-10-04 14:30:00,43.06,43.07,43.03,43.04,75302.0,34.2821,34.2901,34.2582,34.2662,75302.0
2017-10-04 15:00:00,43.05,43.07,43.01,43.05,94859.0,34.2741,34.2901,34.2423,34.2741,94859.0
2017-10-04 15:30:00,43.05,43.06,42.97,43.05,263466.0,34.2741,34.2821,34.2104,34.2741,263466.0
2017-10-05 09:30:00,43.07,43.26,43.03,43.24,99967.0,34.2901,34.4413,34.2582,34.4254,99967.0
2017-10-05 10:00:00,43.24,43.41,43.18,43.36,144880.0,34.4254,34.5607,34.3776,34.5209,144880.0
2017-10-05 10:30:00,43.35,43.47,43.34,43.45,108785.0,34.513,34.6085,34.505,34.5926,108785.0
2017-10-05 11:00:00,43.46,43.53,43.4,43.44,129848.0,34.6006,34.6563,34.5528,34.5846,129848.0
2017-10-05 11:30:00,43.43,43.49,43.41,43.49,84691.0,34.5767,34.6244,34.5607,34.6244,84691.0
2017-10-05 12:00:00,43.49,43.52,43.46,43.46,54974.0,34.6244,34.6483,34.6006,34.6006,54974.0
2017-10-05 12:30:00,43.47,43.51,43.4,43.4,123002.0,34.6085,34.6404,34.5528,34.5528,123002.0
2017-10-05 13:00:00,43.41,43.48,43.4,43.44,134491.0,34.5607,34.6165,34.5528,34.5846,134491.0
2017-10-05 13:30:00,43.45,43.55,43.43,43.45,155825.0,34.5926,34.6722,34.5767,34.5926,155825.0
2017-10-05 14:00:00,43.45,43.48,43.42,43.45,81579.0,34.5926,34.6165,34.5687,34.5926,81579.0
2017-10-05 14:30:00,43.46,43.46,43.37,43.37,83983.0,34.6006,34.6006,34.5289,34.5289,83983.0
2017-10-05 15:00:00,43.38,43.4,43.34,43.35,114181.0,34.5369,34.5528,34.505,34.513,114181.0
2017-10-05 15:30:00,43.35,43.36,43.29,43.35,267785.0,34.513,34.5209,34.4652,34.513,267785.0
2017-10-06 09:30:00,43.24,43.27,43.08,43.14,194947.0,34.4254,34.4493,34.298,34.3458,194947.0
2017-10-06 10:00:00,43.14,43.17,43.1,43.13,92528.0,34.3458,34.3697,34.3139,34.3378,92528.0
2017-10-06 10:30:00,43.14,43.17,42.98,43.03,122199.0,34.3458,34.3697,34.2184,34.2582,122199.0
2017-10-06 11:00:00,43.03,43.06,43.0,43.02,126595.0,34.2582,34.2821,34.2343,34.2503,126595.0
2017-10-06 11:30:00,43.01,43.04,42.99,43.02,77293.0,34.2423,34.2662,34.2264,34.2503,77293.0
2017-10-06 12:00:00,43.02,43.03,42.91,42.91,57808.0,34.2503,34.2582,34.1627,34.1627,57808.0
2017-10-06 12:30:00,42.91,42.97,42.89,42.93,100109.0,34.1627,34.2104,34.1468,34.1786,100109.0
2017-10-06 13:00:00,42.92,43.07,42.92,43.05,93345.0,34.1706,34.2901,34.1706,34.2741,93345.0
2017-10-06 13:30:00,43.05,43.05,42.93,42.94,160481.0,34.2741,34.2741,34.1786,34.1866,160481.0
2017-10-06 14:00:00,42.95,42.99,42.93,42.94,80276.0,34.1945,34.2264,34.1786,34.1866,80276.0
2017-10-06 14:30:00,42.94,42.99,42.93,42.97,76361.0,34.1866,34.2264,34.1786,34.2104,76361.0
2017-10-06 15:00:00,42.98,43.0,42.94,42.98,86775.0,34.2184,34.2343,34.1866,34.2184,86775.0
2017-10-06 15:30:00,42.98,43.0,42.94,43.0,243226.0,34.2184,34.2343,34.1866,34.2343,243226.0
2017-10-09 09:30:00,42.93,43.04,42.81,42.82,206194.0,34.1786,34.2662,34.0831,34.091,206194.0
2017-10-09 10:00:00,42.81,42.84,42.77,42.79,142950.0,34.0831,34.1069,34.0512,34.0671,142950.0
2017-10-09 10:30:00,42.78,42.8,42.66,42.66,130567.0,34.0592,34.0751,33.9636,33.9636,130567.0
2017-10-09 11:00:00,42.67,42.77,42.66,42.76,88989.0,33.9716,34.0512,33.9636,34.0433,88989.0
2017-10-09 11:30:00,42.77,42.81,42.65,42.66,62470.0,34.0512,34.0831,33.9557,33.9636,62470.0
2017-10-09 12:00:00,42.66,42.7,42.65,42.7,104739.0,33.9636,33.9955,33.9557,33.9955,104739.0
2017-10-09 12:30:00,42.69,42.71,42.67,42.68,67931.0,33.9875,34.0034,33.9716,33.9796,67931.0
2017-10-09 13:00:00,42.68,42.77,42.67,42.76,43361.0,33.9796,34.0512,33.9716,34.0433,43361.0
2017-10-09 13:30:00,42.77,42.77,42.69,42.72,59253.0,34.0512,34.0512,33.9875,34.0114,59253.0
2017-10-09 14:00:00,42.72,42.72,42.68,42.68,66323.0,34.0114,34.0114,33.9796,33.9796,66323.0
2017-10-09 14:30:00,42.69,42.71,42.65,42.66,129667.0,33.9875,34.0034,33.9557,33.9636,129667.0
2017-10-09 15:00:00,42.66,42.72,42.65,42.68,231403.0,33.9636,34.0114,33.9557,33.9796,231403.0
2017-10-09 15:30:00,42.68,42.68,42.55,42.61,341165.0,33.9796,33.9796,33.8761,33.9238,341165.0
2017-10-10 09:30:00,42.72,42.89,42.7,42.79,122104.0,34.0114,34.1468,33.9955,34.0671,122104.0
2017-10-10 10:00:00,42.79,42.79,42.7,42.73,111082.0,34.0671,34.0671,33.9955,34.0194,111082.0
2017-10-10 10:30:00,42.73,42.77,42.64,42.76,241737.0,34.0194,34.0512,33.9477,34.0433,241737.0
2017-10-10 11:00:00,42.76,42.79,42.69,42.77,121991.0,34.0433,34.0671,33.9875,34.0512,121991.0
2017-10-10 11:30:00,42.77,42.81,42.73,42.8,103370.0,34.0512,34.0831,34.0194,34.0751,103370.0
2017-10-10 12:00:00,42.8,42.91,42.79,42.91,72363.0,34.0751,34.1627,34.0671,34.1627,72363.0
2017-10-10 12:30:00,42.91,42.93,42.89,42.93,107688.0,34.1627,34.1786,34.1468,34.1786,107688.0
2017-10-10 13:00:00,42.93,42.97,42.9,42.92,95364.0,34.1786,34.2104,34.1547,34.1706,95364.0
2017-10-10 13:30:00,42.92,42.98,42.9,42.96,92430.0,34.1706,34.2184,34.1547,34.2025,92430.0
2017-10-10 14:00:00,42.96,43.0,42.94,43.0,143693.0,34.2025,34.2343,34.1866,34.2343,143693.0
2017-10-10 14:30:00,42.99,43.01,42.97,43.0,76593.0,34.2264,34.2423,34.2104,34.2343,76593.0
2017-10-10 15:00:00,43.0,43.03,42.94,43.0,155129.0,34.2343,34.2582,34.1866,34.2343,155129.0
2017-10-10 15:30:00,43.0,43.04,42.97,43.01,367395.0,34.2343,34.2662,34.2104,34.2423,367395.0
2017-10-11 09:30:00,42.96,43.27,42.95,43.22,126159.0,34.2025,34.4493,34.1945,34.4095,126159.0
2017-10-11 10:00:00,43.22,43.26,43.1,43.14,124425.0,34.4095,34.4413,34.3139,34.3458,124425.0
2017-10-11 10:30:00,43.14,43.26,43.11,43.21,72725.0,34.3458,34.4413,34.3219,34.4015,72725.0
2017-10-11 11:00:00,43.2,43.2,43.14,43.18,65134.0,34.3936,34.3936,34.3458,34.3776,65134.0
2017-10-11 11:30:00,43.18,43.19,43.15,43.17,44264.0,34.3776,34.3856,34.3537,34.3697,44264.0
2017-10-11 12:00:00,43.16,43.18,43.14,43.15,59197.0,34.3617,34.3776,34.3458,34.3537,59197.0
2017-10-11 12:30:00,43.15,43.19,43.14,43.17,34343.0,34.3537,34.3856,34.3458,34.3697,34343.0
2017-10-11 13:00:00,43.18,43.18,43.15,43.16,42861.0,34.3776,34.3776,34.3537,34.3617,42861.0
2017-10-11 13:30:00,43.15,43.2,43.15,43.19,51430.0,34.3537,34.3936,34.3537,34.3856,51430.0
2017-10-11 14:00:00,43.19,43.22,43.16,43.16,93095.0,34.3856,34.4095,34.3617,34.3617,93095.0
2017-10-11 14:30:00,43.16,43.21,43.16,43.21,66177.0,34.3617,34.4015,34.3617,34.4015,66177.0
2017-10-11 15:00:00,43.21,43.28,43.18,43.28,90914.0,34.4015,34.4572,34.3776,34.4572,90914.0
2017-10-11 15:30:00,43.28,43.3,43.26,43.27,194712.0,34.4572,34.4732,34.4413,34.4493,194712.0
2017-10-12 09:30:00,43.25,43.43,43.23,43.43,106795.0,34.4334,34.5767,34.4174,34.5767,106795.0
2017-10-12 10:00:00,43.45,43.49,43.39,43.45,67376.0,34.5926,34.6244,34.5448,34.5926,67376.0
2017-10-12 10:30:00,43.46,43.54,43.45,43.49,110829.0,34.6006,34.6642,34.5926,34.6244,110829.0
2017-10-12 11:00:00,43.49,43.51,43.32,43.36,116350.0,34.6244,34.6404,34.4891,34.5209,116350.0
2017-10-12 11:30:00,43.36,43.41,43.35,43.4,78188.0,34.5209,34.5607,34.513,34.5528,78188.0
2017-10-12 12:00:00,43.41,43.42,43.34,43.34,55136.0,34.5607,34.5687,34.505,34.505,55136.0
2017-10-12 12:30:00,43.34,43.41,43.34,43.4,45464.0,34.505,34.5607,34.505,34.5528,45464.0
2017-10-12 13:00:00,43.4,43.41,43.36,43.38,36653.0,34.5528,34.5607,34.5209,34.5369,36653.0
2017-10-12 13:30:00,43.37,43.4,43.36,43.39,65396.0,34.5289,34.5528,34.5209,34.5448,65396.0
2017-10-12 14:00:00,43.39,43.41,43.37,43.38,86678.0,34.5448,34.5607,34.5289,34.5369,86678.0
2017-10-12 14:30:00,43.38,43.41,43.36,43.39,111431.0,34.5369,34.5607,34.5209,34.5448,111431.0
2017-10-12 15:00:00,43.39,43.41,43.38,43.38,95340.0,34.5448,34.5607,34.5369,34.5369,95340.0
2017-10-12 15:30:00,43.38,43.45,43.37,43.44,291813.0,34.5369,34.5926,34.5289,34.5846,291813.0
2017-10-13 09:30:00,43.76,43.99,43.73,43.82,186664.0,34.8394,35.0225,34.8155,34.8872,186664.0
2017-10-13 10:00:00,43.83,43.93,43.81,43.89,115618.0,34.8951,34.9747,34.8792,34.9429,115618.0
2017-10-13 10:30:00,43.89,43.89,43.78,43.82,168380.0,34.9429,34.9429,34.8553,34.8872,168380.0
2017-10-13 11:00:00,43.82,43.83,43.7,43.73,93544.0,34.8872,34.8951,34.7916,34.8155,93544.0
2017-10-13 11:30:00,43.73,44.34,43.7,44.28,432948.0,34.8155,35.3012,34.7916,35.2534,432948.0
2017-10-13 12:00:00,44.27,44.38,44.2,44.27,281637.0,35.2454,35.333,35.1897,35.2454,281637.0
2017-10-13 12:30:00,44.27,44.42,44.1,44.12,160088.0,35.2454,35.3649,35.1101,35.126,160088.0
2017-10-13 13:00:00,44.12,44.16,44.04,44.12,102807.0,35.126,35.1579,35.0623,35.126,102807.0
2017-10-13 13:30:00,44.11,44.13,44.05,44.07,64652.0,35.1181,35.134,35.0703,35.0862,64652.0
2017-10-13 14:00:00,44.07,44.12,44.06,44.09,79880.0,35.0862,35.126,35.0782,35.1021,79880.0
2017-10-13 14:30:00,44.08,44.12,44.07,44.08,94424.0,35.0942,35.126,35.0862,35.0942,94424.0
2017-10-13 15:00:00,44.08,44.13,44.04,44.09,110318.0,35.0942,35.134,35.0623,35.1021,110318.0
2017-10-13 15:30:00,44.09,44.11,43.96,44.0,507782.0,35.1021,35.1181,34.9986,35.0305,507782.0
2017-10-16 09:30:00,43.97,44.04,43.84,43.92,162276.0,35.0066,35.0623,34.9031,34.9668,162276.0
2017-10-16 10:00:00,43.92,43.92,43.77,43.78,82548.0,34.9668,34.9668,34.8474,34.8553,82548.0
2017-10-16 10:30:00,43.79,43.81,43.64,43.65,63111.0,34.8633,34.8792,34.7439,34.7518,63111.0
2017-10-16 11:00:00,43.65,43.66,43.59,43.59,64671.0,34.7518,34.7598,34.7041,34.7041,64671.0
2017-10-16 11:30:00,43.6,43.66,43.56,43.56,60232.0,34.712,34.7598,34.6802,34.6802,60232.0
2017-10-16 12:00:00,43.57,43.63,43.53,43.63,70323.0,34.6881,34.7359,34.6563,34.7359,70323.0
2017-10-16 12:30:00,43.62,43.62,43.57,43.62,54516.0,34.7279,34.7279,34.6881,34.7279,54516.0
2017-10-16 13:00:00,43.62,43.69,43.61,43.66,60128.0,34.7279,34.7837,34.72,34.7598,60128.0
2017-10-16 13:30:00,43.66,43.67,43.58,43.6,117298.0,34.7598,34.7677,34.6961,34.712,117298.0
2017-10-16 14:00:00,43.6,43.73,43.6,43.73,119602.0,34.712,34.8155,34.712,34.8155,119602.0
2017-10-16 14:30:00,43.73,43.77,43.71,43.75,54302.0,34.8155,34.8474,34.7996,34.8314,54302.0
2017-10-16 15:00:00,43.75,43.76,43.71,43.72,71569.0,34.8314,34.8394,34.7996,34.8076,71569.0
2017-10-16 15:30:00,43.72,43.75,43.68,43.7,422454.0,34.8076,34.8314,34.7757,34.7916,422454.0
2017-10-17 09:30:00,43.62,43.74,43.4,43.72,92202.0,34.7279,34.8235,34.5528,34.8076,92202.0
2017-10-17 10:00:00,43.72,43.79,43.7,43.71,66811.0,34.8076,34.8633,34.7916,34.7996,66811.0
2017-10-17 10:30:00,43.7,43.72,43.62,43.64,71375.0,34.7916,34.8076,34.7279,34.7439,71375.0
2017-10-17 11:00:00,43.63,43.77,43.63,43.76,76691.0,34.7359,34.8474,34.7359,34.8394,76691.0
2017-10-17 11:30:00,43.76,43.78,43.67,43.76,59928.0,34.8394,34.8553,34.7677,34.8394,59928.0
2017-10-17 12:00:00,43.76,43.76,43.68,43.69,43611.0,34.8394,34.8394,34.7757,34.7837,43611.0
2017-10-17 12:30:00,43.68,43.74,43.67,43.71,60890.0,34.7757,34.8235,34.7677,34.7996,60890.0
2017-10-17 13:00:00,43.71,43.72,43.66,43.67,41109.0,34.7996,34.8076,34.7598,34.7677,41109.0
2017-10-17 13:30:00,43.67,43.68,43.63,43.64,55661.0,34.7677,34.7757,34.7359,34.7439,55661.0
2017-10-17 14:00:00,43.64,43.69,43.63,43.67,50607.0,34.7439,34.7837,34.7359,34.7677,50607.0
2017-10-17 14:30:00,43.68,43.71,43.67,43.67,43438.0,34.7757,34.7996,34.7677,34.7677,43438.0
2017-10-17 15:00:00,43.67,43.71,43.66,43.67,68336.0,34.7677,34.7996,34.7598,34.7677,68336.0
2017-10-17 15:30:00,43.66,43.68,43.62,43.66,178493.0,34.7598,34.7757,34.7279,34.7598,178493.0
2017-10-18 09:30:00,43.67,43.85,43.67,43.8,103354.0,34.7677,34.9111,34.7677,34.8712,103354.0
2017-10-18 10:00:00,43.8,43.82,43.5,43.54,136909.0,34.8712,34.8872,34.6324,34.6642,136909.0
2017-10-18 10:30:00,43.55,43.65,43.52,43.57,58197.0,34.6722,34.7518,34.6483,34.6881,58197.0
2017-10-18 11:00:00,43.57,43.59,43.46,43.49,81223.0,34.6881,34.7041,34.6006,34.6244,81223.0
2017-10-18 11:30:00,43.5,43.51,43.42,43.44,56898.0,34.6324,34.6404,34.5687,34.5846,56898.0
2017-10-18 12:00:00,43.44,43.46,43.38,43.39,82207.0,34.5846,34.6006,34.5369,34.5448,82207.0
2017-10-18 12:30:00,43.39,43.39,43.29,43.29,74626.0,34.5448,34.5448,34.4652,34.4652,74626.0
2017-10-18 13:00:00,43.3,43.45,43.29,43.45,49093.0,34.4732,34.5926,34.4652,34.5926,49093.0
2017-10-18 13:30:00,43.44,43.45,43.38,43.39,49140.0,34.5846,34.5926,34.5369,34.5448,49140.0
2017-10-18 14:00:00,43.39,43.48,43.39,43.45,75260.0,34.5448,34.6165,34.5448,34.5926,75260.0
2017-10-18 14:30:00,43.45,43.5,43.44,43.49,86852.0,34.5926,34.6324,34.5846,34.6244,86852.0
2017-10-18 15:00:00,43.48,43.58,43.47,43.55,63042.0,34.6165,34.6961,34.6085,34.6722,63042.0
2017-10-18 15:30:00,43.55,43.55,43.31,43.31,350721.0,34.6722,34.6722,34.4811,34.4811,350721.0
2017-10-19 09:30:00,43.25,43.25,42.96,43.0,206874.0,34.4334,34.4334,34.2025,34.2343,206874.0
2017-10-19 10:00:00,43.0,43.06,42.99,43.03,162426.0,34.2343,34.2821,34.2264,34.2582,162426.0
2017-10-19 10:30:00,43.02,43.08,42.96,43.02,162570.0,34.2503,34.298,34.2025,34.2503,162570.0
2017-10-19 11:00:00,43.02,43.03,42.89,42.91,177462.0,34.2503,34.2582,34.1468,34.1627,177462.0
2017-10-19 11:30:00,42.9,43.14,42.88,43.11,158170.0,34.1547,34.3458,34.1388,34.3219,158170.0
2017-10-19 12:00:00,43.11,43.19,43.07,43.19,111540.0,34.3219,34.3856,34.2901,34.3856,111540.0
2017-10-19 12:30:00,43.18,43.2,43.12,43.16,73411.0,34.3776,34.3936,34.3299,34.3617,73411.0
2017-10-19 13:00:00,43.16,43.19,43.12,43.17,68874.0,34.3617,34.3856,34.3299,34.3697,68874.0
2017-10-19 13:30:00,43.17,43.19,43.12,43.16,51603.0,34.3697,34.3856,34.3299,34.3617,51603.0
2017-10-19 14:00:00,43.16,43.21,43.15,43.18,69177.0,34.3617,34.4015,34.3537,34.3776,69177.0
2017-10-19 14:30:00,43.17,43.26,43.13,43.25,70348.0,34.3697,34.4413,34.3378,34.4334,70348.0
2017-10-19 15:00:00,43.25,43.28,43.22,43.27,69702.0,34.4334,34.4572,34.4095,34.4493,69702.0
2017-10-19 15:30:00,43.27,43.32,43.26,43.31,272140.0,34.4493,34.4891,34.4413,34.4811,272140.0
2017-10-20 09:30:00,43.43,43.5,43.26,43.39,374550.0,34.5767,34.6324,34.4413,34.5448,374550.0
2017-10-20 10:00:00,43.38,43.41,43.33,43.34,138158.0,34.5369,34.5607,34.4971,34.505,138158.0
2017-10-20 10:30:00,43.33,43.4,43.33,43.38,89003.0,34.4971,34.5528,34.4971,34.5369,89003.0
2017-10-20 11:00:00,43.38,43.41,43.37,43.39,78999.0,34.5369,34.5607,34.5289,34.5448,78999.0
2017-10-20 11:30:00,43.4,43.44,43.39,43.43,102617.0,34.5528,34.5846,34.5448,34.5767,102617.0
2017-10-20 12:00:00,43.44,43.45,43.38,43.39,59860.0,34.5846,34.5926,34.5369,34.5448,59860.0
2017-10-20 12:30:00,43.39,43.4,43.35,43.39,61540.0,34.5448,34.5528,34.513,34.5448,61540.0
2017-10-20 13:00:00,43.39,43.41,43.37,43.4,63977.0,34.5448,34.5607,34.5289,34.5528,63977.0
2017-10-20 13:30:00,43.4,43.43,43.36,43.41,51948.0,34.5528,34.5767,34.5209,34.5607,51948.0
2017-10-20 14:00:00,43.42,43.46,43.39,43.42,66043.0,34.5687,34.6006,34.5448,34.5687,66043.0
2017-10-20 14:30:00,43.42,43.45,43.41,43.42,56992.0,34.5687,34.5926,34.5607,34.5687,56992.0
2017-10-20 15:00:00,43.41,43.48,43.41,43.46,59744.0,34.5607,34.6165,34.5607,34.6006,59744.0
2017-10-20 15:30:00,43.46,43.49,43.41,43.49,298380.0,34.6006,34.6244,34.5607,34.6244,298380.0
2017-10-23 09:30:00,43.5,43.53,43.42,43.46,105854.0,34.6324,34.6563,34.5687,34.6006,105854.0
2017-10-23 10:00:00,43.45,43.49,43.39,43.39,54369.0,34.5926,34.6244,34.5448,34.5448,54369.0
2017-10-23 10:30:00,43.4,43.48,43.38,43.39,53831.0,34.5528,34.6165,34.5369,34.5448,53831.0
2017-10-23 11:00:00,43.4,43.54,43.39,43.53,79280.0,34.5528,34.6642,34.5448,34.6563,79280.0
2017-10-23 11:30:00,43.52,43.57,43.48,43.55,73946.0,34.6483,34.6881,34.6165,34.6722,73946.0
2017-10-23 12:00:00,43.55,43.6,43.52,43.55,66738.0,34.6722,34.712,34.6483,34.6722,66738.0
2017-10-23 12:30:00,43.55,43.62,43.54,43.56,68617.0,34.6722,34.7279,34.6642,34.6802,68617.0
2017-10-23 13:00:00,43.56,43.58,43.47,43.53,104232.0,34.6802,34.6961,34.6085,34.6563,104232.0
2017-10-23 13:30:00,43.53,43.56,43.5,43.54,67837.0,34.6563,34.6802,34.6324,34.6642,67837.0
2017-10-23 14:00:00,43.55,43.58,43.49,43.57,151937.0,34.6722,34.6961,34.6244,34.6881,151937.0
2017-10-23 14:30:00,43.57,43.59,43.52,43.57,119536.0,34.6881,34.7041,34.6483,34.6881,119536.0
2017-10-23 15:00:00,43.57,43.62,43.56,43.6,92381.0,34.6881,34.7279,34.6802,34.712,92381.0
2017-10-23 15:30:00,43.6,43.67,43.57,43.58,375422.0,34.712,34.7677,34.6881,34.6961,375422.0
2017-10-24 09:30:00,43.57,43.92,43.54,43.71,205992.0,34.6881,34.9668,34.6642,34.7996,205992.0
2017-10-24 10:00:00,43.72,43.78,43.59,43.64,106163.0,34.8076,34.8553,34.7041,34.7439,106163.0
2017-10-24 10:30:00,43.64,43.72,43.6,43.68,108344.0,34.7439,34.8076,34.712,34.7757,108344.0
2017-10-24 11:00:00,43.67,43.71,43.6,43.71,98452.0,34.7677,34.7996,34.712,34.7996,98452.0
2017-10-24 11:30:00,43.71,43.83,43.69,43.83,104640.0,34.7996,34.8951,34.7837,34.8951,104640.0
2017-10-24 12:00:00,43.83,43.9,43.8,43.87,97853.0,34.8951,34.9509,34.8712,34.927,97853.0
2017-10-24 12:30:00,43.88,43.95,43.88,43.94,80089.0,34.9349,34.9907,34.9349,34.9827,80089.0
2017-10-24 13:00:00,43.94,43.96,43.88,43.95,86507.0,34.9827,34.9986,34.9349,34.9907,86507.0
2017-10-24 13:30:00,43.95,43.98,43.91,43.94,79301.0,34.9907,35.0146,34.9588,34.9827,79301.0
2017-10-24 14:00:00,43.94,43.98,43.86,43.93,118521.0,34.9827,35.0146,34.919,34.9747,118521.0
2017-10-24 14:30:00,43.93,43.96,43.87,43.87,144221.0,34.9747,34.9986,34.927,34.927,144221.0
2017-10-24 15:00:00,43.87,43.88,43.75,43.75,177232.0,34.927,34.9349,34.8314,34.8314,177232.0
2017-10-24 15:30:00,43.75,43.8,43.7,43.74,467167.0,34.8314,34.8712,34.7916,34.8235,467167.0
2017-10-25 09:30:00,43.6,43.6,43.04,43.07,151959.0,34.712,34.712,34.2662,34.2901,151959.0
2017-10-25 10:00:00,43.07,43.11,42.97,43.0,120819.0,34.2901,34.3219,34.2104,34.2343,120819.0
2017-10-25 10:30:00,43.01,43.01,42.9,42.92,86239.0,34.2423,34.2423,34.1547,34.1706,86239.0
2017-10-25 11:00:00,42.93,43.07,42.9,43.04,207545.0,34.1786,34.2901,34.1547,34.2662,207545.0
2017-10-25 11:30:00,43.05,43.05,42.98,43.02,63579.0,34.2741,34.2741,34.2184,34.2503,63579.0
2017-10-25 12:00:00,43.03,43.03,42.95,42.96,66663.0,34.2582,34.2582,34.1945,34.2025,66663.0
2017-10-25 12:30:00,42.97,43.15,42.97,43.14,99610.0,34.2104,34.3537,34.2104,34.3458,99610.0
2017-10-25 13:00:00,43.15,43.19,43.1,43.14,35095.0,34.3537,34.3856,34.3139,34.3458,35095.0
2017-10-25 13:30:00,43.15,43.29,43.15,43.28,69999.0,34.3537,34.4652,34.3537,34.4572,69999.0
2017-10-25 14:00:00,43.28,43.39,43.27,43.38,82290.0,34.4572,34.5448,34.4493,34.5369,82290.0
2017-10-25 14:30:00,43.38,43.45,43.32,43.44,73999.0,34.5369,34.5926,34.4891,34.5846,73999.0
2017-10-25 15:00:00,43.44,43.6,43.42,43.57,158649.0,34.5846,34.712,34.5687,34.6881,158649.0
2017-10-25 15:30:00,43.56,43.59,43.43,43.48,290911.0,34.6802,34.7041,34.5767,34.6165,290911.0
2017-10-26 09:30:00,43.67,43.77,43.45,43.55,210731.0,34.7677,34.8474,34.5926,34.6722,210731.0
2017-10-26 10:00:00,43.55,43.58,43.47,43.52,125351.0,34.6722,34.6961,34.6085,34.6483,125351.0
2017-10-26 10:30:00,43.52,43.53,43.46,43.47,94040.0,34.6483,34.6563,34.6006,34.6085,94040.0
2017-10-26 11:00:00,43.46,43.49,43.28,43.36,113941.0,34.6006,34.6244,34.4572,34.5209,113941.0
2017-10-26 11:30:00,43.36,43.39,43.27,43.27,179778.0,34.5209,34.5448,34.4493,34.4493,179778.0
2017-10-26 12:00:00,43.28,43.47,43.27,43.42,174645.0,34.4572,34.6085,34.4493,34.5687,174645.0
2017-10-26 12:30:00,43.41,43.42,43.3,43.35,80997.0,34.5607,34.5687,34.4732,34.513,80997.0
2017-10-26 13:00:00,43.35,43.41,43.31,43.41,80156.0,34.513,34.5607,34.4811,34.5607,80156.0
2017-10-26 13:30:00,43.4,43.46,43.39,43.45,61864.0,34.5528,34.6006,34.5448,34.5926,61864.0
2017-10-26 14:00:00,43.45,43.48,43.29,43.34,176014.0,34.5926,34.6165,34.4652,34.505,176014.0
2017-10-26 14:30:00,43.34,43.35,43.2,43.25,124926.0,34.505,34.513,34.3936,34.4334,124926.0
2017-10-26 15:00:00,43.25,43.27,43.17,43.23,96431.0,34.4334,34.4493,34.3697,34.4174,96431.0
2017-10-26 15:30:00,43.23,43.24,42.98,43.01,773355.0,34.4174,34.4254,34.2184,34.2423,773355.0
2017-10-27 09:30:00,43.03,43.03,42.58,42.77,217636.0,34.2582,34.2582,33.8999,34.0512,217636.0
2017-10-27 10:00:00,42.79,42.93,42.76,42.89,176690.0,34.0671,34.1786,34.0433,34.1468,176690.0
2017-10-27 10:30:00,42.89,42.97,42.79,42.97,147033.0,34.1468,34.2104,34.0671,34.2104,147033.0
2017-10-27 11:00:00,42.96,43.0,42.91,42.96,161788.0,34.2025,34.2343,34.1627,34.2025,161788.0
2017-10-27 11:30:00,42.97,43.07,42.95,43.07,156869.0,34.2104,34.2901,34.1945,34.2901,156869.0
2017-10-27 12:00:00,43.07,43.11,43.0,43.01,92681.0,34.2901,34.3219,34.2343,34.2423,92681.0
2017-10-27 12:30:00,43.0,43.11,43.0,43.1,72824.0,34.2343,34.3219,34.2343,34.3139,72824.0
2017-10-27 13:00:00,43.1,43.12,43.06,43.1,101421.0,34.3139,34.3299,34.2821,34.3139,101421.0
2017-10-27 13:30:00,43.11,43.13,43.04,43.06,126911.0,34.3219,34.3378,34.2662,34.2821,126911.0
2017-10-27 14:00:00,43.06,43.07,43.0,43.01,108401.0,34.2821,34.2901,34.2343,34.2423,108401.0
2017-10-27 14:30:00,43.02,43.05,42.96,43.01,118987.0,34.2503,34.2741,34.2025,34.2423,118987.0
2017-10-27 15:00:00,43.01,43.06,42.99,43.01,262829.0,34.2423,34.2821,34.2264,34.2423,262829.0
2017-10-27 15:30:00,43.0,43.09,43.0,43.07,470897.0,34.2343,34.306,34.2343,34.2901,470897.0
2017-10-30 09:30:00,42.91,43.09,42.82,42.84,239133.0,34.1627,34.306,34.091,34.1069,239133.0
2017-10-30 10:00:00,42.82,42.9,42.76,42.79,373467.0,34.091,34.1547,34.0433,34.0671,373467.0
2017-10-30 10:30:00,42.8,42.85,42.67,42.7,185844.0,34.0751,34.1149,33.9716,33.9955,185844.0
2017-10-30 11:00:00,42.71,42.78,42.67,42.68,83428.0,34.0034,34.0592,33.9716,33.9796,83428.0
2017-10-30 11:30:00,42.68,42.76,42.66,42.71,204439.0,33.9796,34.0433,33.9636,34.0034,204439.0
2017-10-30 12:00:00,42.71,42.75,42.65,42.7,180138.0,34.0034,34.0353,33.9557,33.9955,180138.0
2017-10-30 12:30:00,42.7,42.71,42.59,42.69,99800.0,33.9955,34.0034,33.9079,33.9875,99800.0
2017-10-30 13:00:00,42.69,42.73,42.63,42.68,88640.0,33.9875,34.0194,33.9398,33.9796,88640.0
2017-10-30 13:30:00,42.69,42.75,42.68,42.71,113767.0,33.9875,34.0353,33.9796,34.0034,113767.0
2017-10-30 14:00:00,42.71,42.86,42.71,42.8,160599.0,34.0034,34.1229,34.0034,34.0751,160599.0
2017-10-30 14:30:00,42.8,42.81,42.75,42.78,239069.0,34.0751,34.0831,34.0353,34.0592,239069.0
2017-10-30 15:00:00,42.79,42.81,42.76,42.76,385244.0,34.0671,34.0831,34.0433,34.0433,385244.0
2017-10-30 15:30:00,42.76,42.85,42.75,42.82,560916.0,34.0433,34.1149,34.0353,34.091,560916.0
2017-10-31 09:30:00,40.74,41.59,39.95,40.49,1678461.0,32.435,33.1118,31.8061,32.236,1678461.0
2017-10-31 10:00:00,40.49,40.89,40.3,40.46,864248.0,32.236,32.5545,32.0847,32.2121,864248.0
2017-10-31 10:30:00,40.46,41.0,40.34,40.66,710535.0,32.2121,32.642,32.1166,32.3713,710535.0
2017-10-31 11:00:00,40.67,40.78,40.53,40.78,403956.0,32.3793,32.4669,32.2678,32.4669,403956.0
2017-10-31 11:30:00,40.77,40.77,40.55,40.63,321313.0,32.4589,32.4589,32.2838,32.3475,321313.0
2017-10-31 12:00:00,40.63,40.69,40.49,40.63,385785.0,32.3475,32.3952,32.236,32.3475,385785.0
2017-10-31 12:30:00,40.63,40.66,40.5,40.53,293911.0,32.3475,32.3713,32.244,32.2678,293911.0
2017-10-31 13:00:00,40.53,40.71,40.5,40.68,366685.0,32.2678,32.4112,32.244,32.3873,366685.0
2017-10-31 13:30:00,40.69,41.14,40.67,41.0,434954.0,32.3952,32.7535,32.3793,32.642,434954.0
2017-10-31 14:00:00,41.0,41.0,40.8,40.91,417664.0,32.642,32.642,32.4828,32.5704,417664.0
2017-10-31 14:30:00,40.91,41.0,40.84,40.93,361548.0,32.5704,32.642,32.5146,32.5863,361548.0
2017-10-31 15:00:00,40.94,41.05,40.8,40.95,589138.0,32.5943,32.6818,32.4828,32.6022,589138.0
2017-10-31 15:30:00,40.95,40.97,40.84,40.86,1067741.0,32.6022,32.6181,32.5146,32.5306,1067741.0
2017-11-01 09:30:00,40.97,40.97,40.08,40.53,856723.0,32.6181,32.6181,31.9096,32.2678,856723.0
2017-11-01 10:00:00,40.54,40.66,40.45,40.5,931579.0,32.2758,32.3713,32.2042,32.244,931579.0
2017-11-01 10:30:00,40.5,40.78,40.42,40.54,466363.0,32.244,32.4669,32.1803,32.2758,466363.0
2017-11-01 11:00:00,40.55,40.68,40.49,40.6,390734.0,32.2838,32.3873,32.236,32.3236,390734.0
2017-11-01 11:30:00,40.61,40.84,40.59,40.84,439092.0,32.3315,32.5146,32.3156,32.5146,439092.0
2017-11-01 12:00:00,40.84,41.02,40.82,40.9,377909.0,32.5146,32.658,32.4987,32.5624,377909.0
2017-11-01 12:30:00,40.89,41.11,40.88,40.94,355627.0,32.5545,32.7296,32.5465,32.5943,355627.0
2017-11-01 13:00:00,40.95,40.98,40.86,40.86,258905.0,32.6022,32.6261,32.5306,32.5306,258905.0
2017-11-01 13:30:00,40.87,40.95,40.77,40.84,209769.0,32.5385,32.6022,32.4589,32.5146,209769.0
2017-11-01 14:00:00,40.85,40.91,40.6,40.7,300156.0,32.5226,32.5704,32.3236,32.4032,300156.0
2017-11-01 14:30:00,40.7,40.8,40.62,40.75,204867.0,32.4032,32.4828,32.3395,32.443,204867.0
2017-11-01 15:00:00,40.74,40.78,40.62,40.68,306906.0,32.435,32.4669,32.3395,32.3873,306906.0
2017-11-01 15:30:00,40.69,40.75,40.53,40.63,1067670.0,32.3952,32.443,32.2678,32.3475,1067670.0
2017-11-02 09:30:00,40.5,40.98,40.5,40.58,319561.0,32.244,32.6261,32.244,32.3077,319561.0
2017-11-02 10:00:00,40.58,40.61,40.37,40.37,319264.0,32.3077,32.3315,32.1405,32.1405,319264.0
2017-11-02 10:30:00,40.37,40.58,40.32,40.57,168107.0,32.1405,32.3077,32.1007,32.2997,168107.0
2017-11-02 11:00:00,40.57,40.59,40.49,40.51,192545.0,32.2997,32.3156,32.236,32.2519,192545.0
2017-11-02 11:30:00,40.51,40.58,40.37,40.45,326845.0,32.2519,32.3077,32.1405,32.2042,326845.0
2017-11-02 12:00:00,40.45,40.47,40.24,40.26,221716.0,32.2042,32.2201,32.037,32.0529,221716.0
2017-11-02 12:30:00,40.25,40.32,40.15,40.17,153824.0,32.0449,32.1007,31.9653,31.9812,153824.0
2017-11-02 13:00:00,40.16,40.26,40.15,40.25,139372.0,31.9733,32.0529,31.9653,32.0449,139372.0
2017-11-02 13:30:00,40.24,40.27,40.21,40.26,114675.0,32.037,32.0608,32.0131,32.0529,114675.0
2017-11-02 14:00:00,40.26,40.26,40.2,40.23,134825.0,32.0529,32.0529,32.0051,32.029,134825.0
2017-11-02 14:30:00,40.23,40.23,40.09,40.09,174373.0,32.029,32.029,31.9175,31.9175,174373.0
2017-11-02 15:00:00,40.09,40.2,40.09,40.17,179830.0,31.9175,32.0051,31.9175,31.9812,179830.0
2017-11-02 15:30:00,40.16,40.19,40.11,40.16,547033.0,31.9733,31.9972,31.9335,31.9733,547033.0
2017-11-03 09:30:00,40.13,40.19,39.91,39.91,168270.0,31.9494,31.9972,31.7742,31.7742,168270.0
2017-11-03 10:00:00,39.91,39.95,39.78,39.8,202703.0,31.7742,31.8061,31.6707,31.6867,202703.0
2017-11-03 10:30:00,39.8,39.82,39.65,39.74,236658.0,31.6867,31.7026,31.5672,31.6389,236658.0
2017-11-03 11:00:00,39.74,39.8,39.67,39.73,168707.0,31.6389,31.6867,31.5832,31.6309,168707.0
2017-11-03 11:30:00,39.73,39.76,39.65,39.66,138412.0,31.6309,31.6548,31.5672,31.5752,138412.0
2017-11-03 12:00:00,39.66,39.8,39.65,39.78,108146.0,31.5752,31.6867,31.5672,31.6707,108146.0
2017-11-03 12:30:00,39.78,39.84,39.77,39.79,94817.0,31.6707,31.7185,31.6628,31.6787,94817.0
2017-11-03 13:00:00,39.8,39.87,39.78,39.82,166919.0,31.6867,31.7424,31.6707,31.7026,166919.0
2017-11-03 13:30:00,39.82,39.97,39.79,39.95,136082.0,31.7026,31.822,31.6787,31.8061,136082.0
2017-11-03 14:00:00,39.96,39.96,39.8,39.8,116125.0,31.814,31.814,31.6867,31.6867,116125.0
2017-11-03 14:30:00,39.8,39.83,39.76,39.8,93337.0,31.6867,31.7105,31.6548,31.6867,93337.0
2017-11-03 15:00:00,39.79,39.8,39.7,39.73,127107.0,31.6787,31.6867,31.607,31.6309,127107.0
2017-11-03 15:30:00,39.74,39.83,39.71,39.78,508716.0,31.6389,31.7105,31.615,31.6707,508716.0
2017-11-06 09:30:00,39.73,39.84,39.57,39.64,215161.0,31.6309,31.7185,31.5035,31.5593,215161.0
2017-11-06 10:00:00,39.64,39.7,39.6,39.62,104164.0,31.5593,31.607,31.5274,31.5433,104164.0
2017-11-06 10:30:00,39.62,39.69,39.5,39.53,99105.0,31.5433,31.5991,31.4478,31.4717,99105.0
2017-11-06 11:00:00,39.52,39.67,39.5,39.66,131857.0,31.4637,31.5832,31.4478,31.5752,131857.0
2017-11-06 11:30:00,39.66,39.67,39.4,39.45,136225.0,31.5752,31.5832,31.3682,31.408,136225.0
2017-11-06 12:00:00,39.45,39.45,39.36,39.39,100965.0,31.408,31.408,31.3364,31.3602,100965.0
2017-11-06 12:30:00,39.39,39.4,39.3,39.32,112630.0,31.3602,31.3682,31.2886,31.3045,112630.0
2017-11-06 13:00:00,39.32,39.37,39.26,39.26,141358.0,31.3045,31.3443,31.2567,31.2567,141358.0
2017-11-06 13:30:00,39.27,39.3,39.15,39.16,208290.0,31.2647,31.2886,31.1692,31.1771,208290.0
2017-11-06 14:00:00,39.16,39.25,39.16,39.18,159238.0,31.1771,31.2488,31.1771,31.193,159238.0
2017-11-06 14:30:00,39.18,39.19,39.09,39.17,149725.0,31.193,31.201,31.1214,31.1851,149725.0
2017-11-06 15:00:00,39.17,39.22,39.12,39.19,171914.0,31.1851,31.2249,31.1453,31.201,171914.0
2017-11-06 15:30:00,39.19,39.28,39.18,39.28,500014.0,31.201,31.2727,31.193,31.2727,500014.0
2017-11-07 09:30:00,39.27,39.44,39.22,39.39,243793.0,31.2647,31.4,31.2249,31.3602,243793.0
2017-11-07 10:00:00,39.39,39.52,39.38,39.4,141639.0,31.3602,31.4637,31.3523,31.3682,141639.0
2017-11-07 10:30:00,39.4,39.4,39.22,39.34,153428.0,31.3682,31.3682,31.2249,31.3204,153428.0
2017-11-07 11:00:00,39.34,39.45,39.33,39.41,117705.0,31.3204,31.408,31.3125,31.3762,117705.0
2017-11-07 11:30:00,39.41,39.46,39.32,39.34,152449.0,31.3762,31.416,31.3045,31.3204,152449.0
2017-11-07 12:00:00,39.34,39.49,39.33,39.48,191705.0,31.3204,31.4399,31.3125,31.4319,191705.0
2017-11-07 12:30:00,39.48,39.51,39.43,39.45,115133.0,31.4319,31.4558,31.3921,31.408,115133.0
2017-11-07 13:00:00,39.45,39.53,39.45,39.52,136331.0,31.408,31.4717,31.408,31.4637,136331.0
2017-11-07 13:30:00,39.52,39.52,39.4,39.41,83195.0,31.4637,31.4637,31.3682,31.3762,83195.0
2017-11-07 14:00:00,39.41,39.57,39.4,39.55,269484.0,31.3762,31.5035,31.3682,31.4876,269484.0
2017-11-07 14:30:00,39.56,39.56,39.45,39.46,234881.0,31.4956,31.4956,31.408,31.416,234881.0
2017-11-07 15:00:00,39.45,39.56,39.43,39.5,249113.0,31.408,31.4956,31.3921,31.4478,249113.0
2017-11-07 15:30:00,39.5,39.54,39.47,39.54,607242.0,31.4478,31.4797,31.4239,31.4797,607242.0
2017-11-08 09:30:00,39.65,39.73,39.54,39.66,202030.0,31.5672,31.6309,31.4797,31.5752,202030.0
2017-11-08 10:00:00,39.66,39.74,39.62,39.73,105080.0,31.5752,31.6389,31.5433,31.6309,105080.0
2017-11-08 10:30:00,39.74,39.76,39.66,39.72,122663.0,31.6389,31.6548,31.5752,31.623,122663.0
2017-11-08 11:00:00,39.73,39.77,39.68,39.76,136569.0,31.6309,31.6628,31.5911,31.6548,136569.0
2017-11-08 11:30:00,39.75,39.78,39.64,39.65,202350.0,31.6468,31.6707,31.5593,31.5672,202350.0
2017-11-08 12:00:00,39.65,39.72,39.61,39.67,178514.0,31.5672,31.623,31.5354,31.5832,178514.0
2017-11-08 12:30:00,39.68,39.75,39.64,39.73,181639.0,31.5911,31.6468,31.5593,31.6309,181639.0
2017-11-08 13:00:00,39.72,39.78,39.68,39.76,216420.0,31.623,31.6707,31.5911,31.6548,216420.0
2017-11-08 13:30:00,39.76,39.77,39.68,39.71,208539.0,31.6548,31.6628,31.5911,31.615,208539.0
2017-11-08 14:00:00,39.71,39.76,39.7,39.73,180191.0,31.615,31.6548,31.607,31.6309,180191.0
2017-11-08 14:30:00,39.73,39.78,39.71,39.77,105737.0,31.6309,31.6707,31.615,31.6628,105737.0
2017-11-08 15:00:00,39.77,39.79,39.73,39.73,104027.0,31.6628,31.6787,31.6309,31.6309,104027.0
2017-11-08 15:30:00,39.73,39.81,39.73,39.8,434946.0,31.6309,31.6946,31.6309,31.6867,434946.0
2017-11-09 09:30:00,39.69,40.05,39.61,40.01,425647.0,31.5991,31.8857,31.5354,31.8538,425647.0
2017-11-09 10:00:00,40.02,40.15,39.92,40.14,236977.0,31.8618,31.9653,31.7822,31.9573,236977.0
2017-11-09 10:30:00,40.14,40.15,39.86,40.01,233141.0,31.9573,31.9653,31.7344,31.8538,233141.0
2017-11-09 11:00:00,40.0,40.02,39.86,39.86,232546.0,31.8459,31.8618,31.7344,31.7344,232546.0
2017-11-09 11:30:00,39.87,39.87,39.68,39.77,147416.0,31.7424,31.7424,31.5911,31.6628,147416.0
2017-11-09 12:00:00,39.77,39.78,39.51,39.55,251463.0,31.6628,31.6707,31.4558,31.4876,251463.0
2017-11-09 12:30:00,39.55,39.66,39.53,39.64,142072.0,31.4876,31.5752,31.4717,31.5593,142072.0
2017-11-09 13:00:00,39.64,39.7,39.62,39.69,127319.0,31.5593,31.607,31.5433,31.5991,127319.0
2017-11-09 13:30:00,39.69,39.72,39.6,39.64,114697.0,31.5991,31.623,31.5274,31.5593,114697.0
2017-11-09 14:00:00,39.65,39.66,39.58,39.59,147747.0,31.5672,31.5752,31.5115,31.5195,147747.0
2017-11-09 14:30:00,39.59,39.62,39.54,39.59,189398.0,31.5195,31.5433,31.4797,31.5195,189398.0
2017-11-09 15:00:00,39.59,39.62,39.55,39.59,144940.0,31.5195,31.5433,31.4876,31.5195,144940.0
2017-11-09 15:30:00,39.59,39.63,39.53,39.6,419016.0,31.5195,31.5513,31.4717,31.5274,419016.0
2017-11-10 09:30:00,39.49,39.63,39.45,39.55,158277.0,31.4399,31.5513,31.408,31.4876,158277.0
2017-11-10 10:00:00,39.55,39.62,39.49,39.58,170244.0,31.4876,31.5433,31.4399,31.5115,170244.0
2017-11-10 10:30:00,39.58,39.59,39.53,39.56,235692.0,31.5115,31.5195,31.4717,31.4956,235692.0
2017-11-10 11:00:00,39.55,39.68,39.52,39.56,170695.0,31.4876,31.5911,31.4637,31.4956,170695.0
2017-11-10 11:30:00,39.57,39.61,39.56,39.59,83789.0,31.5035,31.5354,31.4956,31.5195,83789.0
2017-11-10 12:00:00,39.59,39.62,39.58,39.6,129762.0,31.5195,31.5433,31.5115,31.5274,129762.0
2017-11-10 12:30:00,39.59,39.64,39.58,39.62,57732.0,31.5195,31.5593,31.5115,31.5433,57732.0
2017-11-10 13:00:00,39.62,39.74,39.62,39.7,93401.0,31.5433,31.6389,31.5433,31.607,93401.0
2017-11-10 13:30:00,39.68,39.7,39.64,39.7,76492.0,31.5911,31.607,31.5593,31.607,76492.0
2017-11-10 14:00:00,39.7,39.77,39.69,39.77,124939.0,31.607,31.6628,31.5991,31.6628,124939.0
2017-11-10 14:30:00,39.77,39.8,39.75,39.8,118612.0,31.6628,31.6867,31.6468,31.6867,118612.0
2017-11-10 15:00:00,39.8,39.86,39.78,39.84,137131.0,31.6867,31.7344,31.6707,31.7185,137131.0
2017-11-10 15:30:00,39.84,39.96,39.81,39.94,500326.0,31.7185,31.814,31.6946,31.7981,500326.0
2017-11-13 09:30:00,39.93,40.02,39.82,39.87,154206.0,31.7902,31.8618,31.7026,31.7424,154206.0
2017-11-13 10:00:00,39.87,39.9,39.75,39.82,135317.0,31.7424,31.7663,31.6468,31.7026,135317.0
2017-11-13 10:30:00,39.82,39.84,39.78,39.79,75342.0,31.7026,31.7185,31.6707,31.6787,75342.0
2017-11-13 11:00:00,39.78,39.81,39.7,39.79,117917.0,31.6707,31.6946,31.607,31.6787,117917.0
2017-11-13 11:30:00,39.79,39.83,39.75,39.8,104172.0,31.6787,31.7105,31.6468,31.6867,104172.0
2017-11-13 12:00:00,39.79,39.8,39.7,39.72,89808.0,31.6787,31.6867,31.607,31.623,89808.0
2017-11-13 12:30:00,39.73,39.8,39.7,39.77,105662.0,31.6309,31.6867,31.607,31.6628,105662.0
2017-11-13 13:00:00,39.77,39.82,39.76,39.8,94247.0,31.6628,31.7026,31.6548,31.6867,94247.0
2017-11-13 13:30:00,39.8,39.83,39.77,39.8,114079.0,31.6867,31.7105,31.6628,31.6867,114079.0
2017-11-13 14:00:00,39.8,39.87,39.77,39.84,185482.0,31.6867,31.7424,31.6628,31.7185,185482.0
2017-11-13 14:30:00,39.84,39.85,39.8,39.84,142525.0,31.7185,31.7265,31.6867,31.7185,142525.0
2017-11-13 15:00:00,39.84,39.9,39.82,39.83,203431.0,31.7185,31.7663,31.7026,31.7105,203431.0
2017-11-13 15:30:00,39.84,39.86,39.73,39.74,405001.0,31.7185,31.7344,31.6309,31.6389,405001.0
2017-11-14 09:30:00,39.72,40.66,39.7,40.29,1201044.0,31.623,32.3713,31.607,32.0768,1201044.0
2017-11-14 10:00:00,40.3,40.31,39.92,40.08,326467.0,32.0847,32.0927,31.7822,31.9096,326467.0
2017-11-14 10:30:00,40.06,40.07,39.9,40.03,169669.0,31.8937,31.9016,31.7663,31.8698,169669.0
2017-11-14 11:00:00,40.03,40.03,39.89,39.91,121441.0,31.8698,31.8698,31.7583,31.7742,121441.0
2017-11-14 11:30:00,39.91,39.94,39.84,39.85,128599.0,31.7742,31.7981,31.7185,31.7265,128599.0
2017-11-14 12:00:00,39.84,39.92,39.81,39.9,106821.0,31.7185,31.7822,31.6946,31.7663,106821.0
2017-11-14 12:30:00,39.89,39.89,39.79,39.79,89585.0,31.7583,31.7583,31.6787,31.6787,89585.0
2017-11-14 13:00:00,39.8,39.82,39.74,39.75,87358.0,31.6867,31.7026,31.6389,31.6468,87358.0
2017-11-14 13:30:00,39.76,39.79,39.74,39.76,91490.0,31.6548,31.6787,31.6389,31.6548,91490.0
2017-11-14 14:00:00,39.76,39.82,39.7,39.8,266636.0,31.6548,31.7026,31.607,31.6867,266636.0
2017-11-14 14:30:00,39.81,39.92,39.81,39.85,249922.0,31.6946,31.7822,31.6946,31.7265,249922.0
2017-11-14 15:00:00,39.85,39.87,39.78,39.8,208360.0,31.7265,31.7424,31.6707,31.6867,208360.0
2017-11-14 15:30:00,39.8,39.86,39.79,39.79,584122.0,31.6867,31.7344,31.6787,31.6787,584122.0
2017-11-15 09:30:00,39.26,39.34,38.71,38.73,395717.0,31.5135,31.5777,31.072,31.088,395717.0
2017-11-15 10:00:00,38.72,38.76,38.59,38.69,194402.0,31.08,31.1121,30.9757,31.0559,194402.0
2017-11-15 10:30:00,38.69,38.91,38.68,38.83,127961.0,31.0559,31.2325,31.0479,31.1683,127961.0
2017-11-15 11:00:00,38.83,38.89,38.78,38.86,130052.0,31.1683,31.2165,31.1282,31.1924,130052.0
2017-11-15 11:30:00,38.85,39.02,38.78,39.02,247276.0,31.1844,31.3208,31.1282,31.3208,247276.0
2017-11-15 12:00:00,39.02,39.09,38.98,39.08,158793.0,31.3208,31.377,31.2887,31.369,158793.0
2017-11-15 12:30:00,39.07,39.22,39.07,39.15,170413.0,31.361,31.4814,31.361,31.4252,170413.0
2017-11-15 13:00:00,39.16,39.18,39.1,39.16,159078.0,31.4332,31.4493,31.385,31.4332,159078.0
2017-11-15 13:30:00,39.16,39.2,39.15,39.19,120951.0,31.4332,31.4653,31.4252,31.4573,120951.0
2017-11-15 14:00:00,39.19,39.19,39.05,39.08,201044.0,31.4573,31.4573,31.3449,31.369,201044.0
2017-11-15 14:30:00,39.08,39.2,39.08,39.18,165090.0,31.369,31.4653,31.369,31.4493,165090.0
2017-11-15 15:00:00,39.19,39.22,39.14,39.15,235702.0,31.4573,31.4814,31.4171,31.4252,235702.0
2017-11-15 15:30:00,39.15,39.16,38.96,38.96,653818.0,31.4252,31.4332,31.2727,31.2727,653818.0
2017-11-16 09:30:00,38.98,39.05,38.65,38.85,300366.0,31.2887,31.3449,31.0238,31.1844,300366.0
2017-11-16 10:00:00,38.83,38.98,38.8,38.98,155203.0,31.1683,31.2887,31.1442,31.2887,155203.0
2017-11-16 10:30:00,38.98,39.09,38.92,39.08,150513.0,31.2887,31.377,31.2406,31.369,150513.0
2017-11-16 11:00:00,39.08,39.08,39.0,39.05,112140.0,31.369,31.369,31.3048,31.3449,112140.0
2017-11-16 11:30:00,39.04,39.12,39.03,39.11,129627.0,31.3369,31.4011,31.3288,31.3931,129627.0
2017-11-16 12:00:00,39.11,39.27,39.11,39.25,139214.0,31.3931,31.5215,31.3931,31.5054,139214.0
2017-11-16 12:30:00,39.25,39.25,39.13,39.16,103519.0,31.5054,31.5054,31.4091,31.4332,103519.0
2017-11-16 13:00:00,39.17,39.25,39.16,39.25,142717.0,31.4412,31.5054,31.4332,31.5054,142717.0
2017-11-16 13:30:00,39.25,39.25,39.04,39.17,317890.0,31.5054,31.5054,31.3369,31.4412,317890.0
2017-11-16 14:00:00,39.18,39.29,39.17,39.21,184077.0,31.4493,31.5375,31.4412,31.4733,184077.0
2017-11-16 14:30:00,39.21,39.27,39.18,39.22,300062.0,31.4733,31.5215,31.4493,31.4814,300062.0
2017-11-16 15:00:00,39.22,39.24,39.16,39.23,200398.0,31.4814,31.4974,31.4332,31.4894,200398.0
2017-11-16 15:30:00,39.23,39.25,39.19,39.2,397946.0,31.4894,31.5054,31.4573,31.4653,397946.0
2017-11-17 09:30:00,39.05,39.37,39.05,39.26,287756.0,31.3449,31.6018,31.3449,31.5135,287756.0
2017-11-17 10:00:00,39.26,39.26,39.14,39.23,143355.0,31.5135,31.5135,31.4171,31.4894,143355.0
2017-11-17 10:30:00,39.23,39.29,39.21,39.29,138053.0,31.4894,31.5375,31.4733,31.5375,138053.0
2017-11-17 11:00:00,39.29,39.4,39.26,39.31,152048.0,31.5375,31.6258,31.5135,31.5536,152048.0
2017-11-17 11:30:00,39.31,39.33,39.28,39.3,127601.0,31.5536,31.5697,31.5295,31.5456,127601.0
2017-11-17 12:00:00,39.3,39.38,39.29,39.38,83308.0,31.5456,31.6098,31.5375,31.6098,83308.0
2017-11-17 12:30:00,39.38,39.41,39.36,39.38,70139.0,31.6098,31.6339,31.5937,31.6098,70139.0
2017-11-17 13:00:00,39.39,39.39,39.28,39.3,103169.0,31.6178,31.6178,31.5295,31.5456,103169.0
2017-11-17 13:30:00,39.3,39.39,39.3,39.39,83279.0,31.5456,31.6178,31.5456,31.6178,83279.0
2017-11-17 14:00:00,39.39,39.4,39.35,39.39,85629.0,31.6178,31.6258,31.5857,31.6178,85629.0
2017-11-17 14:30:00,39.38,39.39,39.35,39.38,73856.0,31.6098,31.6178,31.5857,31.6098,73856.0
2017-11-17 15:00:00,39.38,39.43,39.37,39.4,106348.0,31.6098,31.6499,31.6018,31.6258,106348.0
2017-11-17 15:30:00,39.39,39.5,39.36,39.41,438815.0,31.6178,31.7061,31.5937,31.6339,438815.0
2017-11-20 09:30:00,39.37,39.41,39.17,39.24,229785.0,31.6018,31.6339,31.4412,31.4974,229785.0
2017-11-20 10:00:00,39.24,39.25,39.09,39.24,207725.0,31.4974,31.5054,31.377,31.4974,207725.0
2017-11-20 10:30:00,39.24,39.26,39.15,39.22,134837.0,31.4974,31.5135,31.4252,31.4814,134837.0
2017-11-20 11:00:00,39.22,39.31,39.22,39.3,144813.0,31.4814,31.5536,31.4814,31.5456,144813.0
2017-11-20 11:30:00,39.3,39.37,39.21,39.22,155545.0,31.5456,31.6018,31.4733,31.4814,155545.0
2017-11-20 12:00:00,39.22,39.28,39.2,39.21,122684.0,31.4814,31.5295,31.4653,31.4733,122684.0
2017-11-20 12:30:00,39.21,39.23,39.14,39.15,115857.0,31.4733,31.4894,31.4171,31.4252,115857.0
2017-11-20 13:00:00,39.14,39.22,39.14,39.2,109729.0,31.4171,31.4814,31.4171,31.4653,109729.0
2017-11-20 13:30:00,39.21,39.35,39.17,39.34,139067.0,31.4733,31.5857,31.4412,31.5777,139067.0
2017-11-20 14:00:00,39.35,39.42,39.3,39.31,162317.0,31.5857,31.6419,31.5456,31.5536,162317.0
2017-11-20 14:30:00,39.32,39.36,39.25,39.26,160791.0,31.5616,31.5937,31.5054,31.5135,160791.0
2017-11-20 15:00:00,39.26,39.32,39.21,39.23,164456.0,31.5135,31.5616,31.4733,31.4894,164456.0
2017-11-20 15:30:00,39.23,39.27,39.18,39.2,418271.0,31.4894,31.5215,31.4493,31.4653,418271.0
2017-11-21 09:30:00,39.27,39.47,39.26,39.35,143745.0,31.5215,31.682,31.5135,31.5857,143745.0
2017-11-21 10:00:00,39.36,39.48,39.33,39.39,82727.0,31.5937,31.6901,31.5697,31.6178,82727.0
2017-11-21 10:30:00,39.39,39.41,39.35,39.39,119414.0,31.6178,31.6339,31.5857,31.6178,119414.0
2017-11-21 11:00:00,39.39,39.49,39.38,39.41,105202.0,31.6178,31.6981,31.6098,31.6339,105202.0
2017-11-21 11:30:00,39.41,39.6,39.41,39.55,133662.0,31.6339,31.7864,31.6339,31.7462,133662.0
2017-11-21 12:00:00,39.55,39.58,39.37,39.41,67737.0,31.7462,31.7703,31.6018,31.6339,67737.0
2017-11-21 12:30:00,39.4,39.43,39.36,39.42,55610.0,31.6258,31.6499,31.5937,31.6419,55610.0
2017-11-21 13:00:00,39.41,39.44,39.37,39.42,75795.0,31.6339,31.6579,31.6018,31.6419,75795.0
2017-11-21 13:30:00,39.43,39.5,39.41,39.45,98107.0,31.6499,31.7061,31.6339,31.666,98107.0
2017-11-21 14:00:00,39.46,39.53,39.44,39.48,111566.0,31.674,31.7302,31.6579,31.6901,111566.0
2017-11-21 14:30:00,39.49,39.58,39.48,39.49,215242.0,31.6981,31.7703,31.6901,31.6981,215242.0
2017-11-21 15:00:00,39.49,39.5,39.44,39.47,92273.0,31.6981,31.7061,31.6579,31.682,92273.0
2017-11-21 15:30:00,39.48,39.51,39.33,39.35,385033.0,31.6901,31.7141,31.5697,31.5857,385033.0
2017-11-22 09:30:00,39.33,39.42,39.16,39.33,134407.0,31.5697,31.6419,31.4332,31.5697,134407.0
2017-11-22 10:00:00,39.33,39.5,39.28,39.43,109008.0,31.5697,31.7061,31.5295,31.6499,109008.0
2017-11-22 10:30:00,39.42,39.5,39.4,39.45,48456.0,31.6419,31.7061,31.6258,31.666,48456.0
2017-11-22 11:00:00,39.45,39.45,39.3,39.37,49369.0,31.666,31.666,31.5456,31.6018,49369.0
2017-11-22 11:30:00,39.38,39.4,39.26,39.27,50057.0,31.6098,31.6258,31.5135,31.5215,50057.0
2017-11-22 12:00:00,39.27,39.29,39.22,39.24,41765.0,31.5215,31.5375,31.4814,31.4974,41765.0
2017-11-22 12:30:00,39.24,39.26,39.2,39.22,40932.0,31.4974,31.5135,31.4653,31.4814,40932.0
2017-11-22 13:00:00,39.22,39.24,39.18,39.22,39657.0,31.4814,31.4974,31.4493,31.4814,39657.0
2017-11-22 13:30:00,39.23,39.24,39.16,39.21,53975.0,31.4894,31.4974,31.4332,31.4733,53975.0
2017-11-22 14:00:00,39.21,39.29,39.18,39.2,103559.0,31.4733,31.5375,31.4493,31.4653,103559.0
2017-11-22 14:30:00,39.2,39.21,39.17,39.18,73806.0,31.4653,31.4733,31.4412,31.4493,73806.0
2017-11-22 15:00:00,39.18,39.21,39.17,39.19,96941.0,31.4493,31.4733,31.4412,31.4573,96941.0
2017-11-22 15:30:00,39.19,39.27,39.18,39.25,261921.0,31.4573,31.5215,31.4493,31.5054,261921.0
2017-11-24 09:30:00,39.39,39.39,39.2,39.22,96309.0,31.6178,31.6178,31.4653,31.4814,96309.0
2017-11-24 10:00:00,39.22,39.3,39.15,39.3,52140.0,31.4814,31.5456,31.4252,31.5456,52140.0
2017-11-24 10:30:00,39.3,39.31,39.21,39.23,51684.0,31.5456,31.5536,31.4733,31.4894,51684.0
2017-11-24 11:00:00,39.25,39.27,39.21,39.22,40707.0,31.5054,31.5215,31.4733,31.4814,40707.0
2017-11-24 11:30:00,39.22,39.23,39.19,39.23,40598.0,31.4814,31.4894,31.4573,31.4894,40598.0
2017-11-24 12:00:00,39.22,39.23,39.19,39.21,37832.0,31.4814,31.4894,31.4573,31.4733,37832.0
2017-11-24 12:30:00,39.21,39.23,39.1,39.15,146380.0,31.4733,31.4894,31.385,31.4252,146380.0
2017-11-27 09:30:00,39.16,39.21,38.95,38.99,125590.0,31.4332,31.4733,31.2646,31.2967,125590.0
2017-11-27 10:00:00,38.98,39.03,38.92,39.01,61309.0,31.2887,31.3288,31.2406,31.3128,61309.0
2017-11-27 10:30:00,39.01,39.02,38.86,38.89,123419.0,31.3128,31.3208,31.1924,31.2165,123419.0
2017-11-27 11:00:00,38.89,39.0,38.86,38.96,100359.0,31.2165,31.3048,31.1924,31.2727,100359.0
2017-11-27 11:30:00,38.97,39.0,38.94,38.98,68244.0,31.2807,31.3048,31.2566,31.2887,68244.0
2017-11-27 12:00:00,38.98,39.07,38.95,39.01,84568.0,31.2887,31.361,31.2646,31.3128,84568.0
2017-11-27 12:30:00,39.01,39.04,38.97,39.03,40739.0,31.3128,31.3369,31.2807,31.3288,40739.0
2017-11-27 13:00:00,39.03,39.05,39.01,39.02,38736.0,31.3288,31.3449,31.3128,31.3208,38736.0
2017-11-27 13:30:00,39.02,39.02,38.94,38.98,54365.0,31.3208,31.3208,31.2566,31.2887,54365.0
2017-11-27 14:00:00,38.99,39.0,38.92,38.95,119529.0,31.2967,31.3048,31.2406,31.2646,119529.0
2017-11-27 14:30:00,38.96,38.98,38.94,38.96,82887.0,31.2727,31.2887,31.2566,31.2727,82887.0
2017-11-27 15:00:00,38.95,39.06,38.94,39.06,143858.0,31.2646,31.3529,31.2566,31.3529,143858.0
2017-11-27 15:30:00,39.05,39.11,39.01,39.07,423357.0,31.3449,31.3931,31.3128,31.361,423357.0
2017-11-28 09:30:00,38.99,39.05,38.92,38.99,127364.0,31.2967,31.3449,31.2406,31.2967,127364.0
2017-11-28 10:00:00,38.99,39.05,38.98,39.02,85226.0,31.2967,31.3449,31.2887,31.3208,85226.0
2017-11-28 10:30:00,39.02,39.08,38.99,39.01,77348.0,31.3208,31.369,31.2967,31.3128,77348.0
2017-11-28 11:00:00,39.01,39.05,38.96,38.98,79822.0,31.3128,31.3449,31.2727,31.2887,79822.0
2017-11-28 11:30:00,38.98,39.06,38.98,39.02,98012.0,31.2887,31.3529,31.2887,31.3208,98012.0
2017-11-28 12:00:00,39.03,39.07,39.01,39.05,86006.0,31.3288,31.361,31.3128,31.3449,86006.0
2017-11-28 12:30:00,39.05,39.11,39.03,39.09,65727.0,31.3449,31.3931,31.3288,31.377,65727.0
2017-11-28 13:00:00,39.09,39.11,39.0,39.05,74425.0,31.377,31.3931,31.3048,31.3449,74425.0
2017-11-28 13:30:00,39.05,39.07,38.98,39.03,58631.0,31.3449,31.361,31.2887,31.3288,58631.0
2017-11-28 14:00:00,39.03,39.05,39.01,39.03,76288.0,31.3288,31.3449,31.3128,31.3288,76288.0
2017-11-28 14:30:00,39.02,39.09,39.02,39.08,94835.0,31.3208,31.377,31.3208,31.369,94835.0
2017-11-28 15:00:00,39.09,39.14,39.07,39.09,104064.0,31.377,31.4171,31.361,31.377,104064.0
2017-11-28 15:30:00,39.09,39.11,39.05,39.1,421015.0,31.377,31.3931,31.3449,31.385,421015.0
2017-11-29 09:30:00,39.3,39.59,39.21,39.54,145022.0,31.5456,31.7784,31.4733,31.7382,145022.0
2017-11-29 10:00:00,39.55,39.71,39.53,39.66,134793.0,31.7462,31.8747,31.7302,31.8345,134793.0
2017-11-29 10:30:00,39.66,39.69,39.6,39.66,116952.0,31.8345,31.8586,31.7864,31.8345,116952.0
2017-11-29 11:00:00,39.65,39.8,39.62,39.75,156277.0,31.8265,31.9469,31.8024,31.9068,156277.0
2017-11-29 11:30:00,39.76,39.91,39.75,39.91,116903.0,31.9148,32.0352,31.9068,32.0352,116903.0
2017-11-29 12:00:00,39.9,39.92,39.76,39.79,102018.0,32.0272,32.0432,31.9148,31.9389,102018.0
2017-11-29 12:30:00,39.78,39.79,39.71,39.72,63041.0,31.9309,31.9389,31.8747,31.8827,63041.0
2017-11-29 13:00:00,39.73,39.76,39.64,39.64,60421.0,31.8907,31.9148,31.8185,31.8185,60421.0
2017-11-29 13:30:00,39.65,39.67,39.62,39.63,51136.0,31.8265,31.8426,31.8024,31.8105,51136.0
2017-11-29 14:00:00,39.63,39.8,39.62,39.75,95243.0,31.8105,31.9469,31.8024,31.9068,95243.0
2017-11-29 14:30:00,39.75,39.75,39.69,39.7,66691.0,31.9068,31.9068,31.8586,31.8666,66691.0
2017-11-29 15:00:00,39.69,39.75,39.68,39.74,87859.0,31.8586,31.9068,31.8506,31.8988,87859.0
2017-11-29 15:30:00,39.73,39.78,39.7,39.76,461794.0,31.8907,31.9309,31.8666,31.9148,461794.0
2017-11-30 09:30:00,39.86,40.15,39.82,40.01,281187.0,31.9951,32.2279,31.963,32.1155,281187.0
2017-11-30 10:00:00,40.02,40.03,39.85,39.91,214162.0,32.1235,32.1315,31.9871,32.0352,214162.0
2017-11-30 10:30:00,39.9,39.92,39.68,39.89,196872.0,32.0272,32.0432,31.8506,32.0192,196872.0
2017-11-30 11:00:00,39.9,40.07,39.89,40.0,163520.0,32.0272,32.1636,32.0192,32.1075,163520.0
2017-11-30 11:30:00,40.01,40.02,39.92,39.94,166426.0,32.1155,32.1235,32.0432,32.0593,166426.0
2017-11-30 12:00:00,39.95,40.08,39.94,40.03,192463.0,32.0673,32.1717,32.0593,32.1315,192463.0
2017-11-30 12:30:00,40.03,40.15,40.02,40.11,150042.0,32.1315,32.2279,32.1235,32.1957,150042.0
2017-11-30 13:00:00,40.11,40.13,40.04,40.11,90858.0,32.1957,32.2118,32.1396,32.1957,90858.0
2017-11-30 13:30:00,40.1,40.12,39.98,40.05,94701.0,32.1877,32.2038,32.0914,32.1476,94701.0
2017-11-30 14:00:00,40.05,40.06,39.95,40.01,82548.0,32.1476,32.1556,32.0673,32.1155,82548.0
2017-11-30 14:30:00,40.0,40.01,39.95,39.99,95617.0,32.1075,32.1155,32.0673,32.0994,95617.0
2017-11-30 15:00:00,39.99,40.03,39.95,40.0,270834.0,32.0994,32.1315,32.0673,32.1075,270834.0
2017-11-30 15:30:00,40.0,40.01,39.88,39.89,1051370.0,32.1075,32.1155,32.0111,32.0192,1051370.0
2017-12-01 09:30:00,39.96,40.28,39.74,40.25,181825.0,32.0753,32.3322,31.8988,32.3081,181825.0
2017-12-01 10:00:00,40.24,40.35,40.2,40.26,222987.0,32.3001,32.3884,32.268,32.3162,222987.0
2017-12-01 10:30:00,40.27,40.38,40.25,40.38,215577.0,32.3242,32.4125,32.3081,32.4125,215577.0
2017-12-01 11:00:00,40.37,40.45,40.05,40.1,483883.0,32.4044,32.4687,32.1476,32.1877,483883.0
2017-12-01 11:30:00,40.09,40.35,39.97,40.33,259316.0,32.1797,32.3884,32.0834,32.3723,259316.0
2017-12-01 12:00:00,40.31,40.52,40.26,40.52,175600.0,32.3563,32.5249,32.3162,32.5249,175600.0
2017-12-01 12:30:00,40.52,40.54,40.42,40.53,157865.0,32.5249,32.5409,32.4446,32.5329,157865.0
2017-12-01 13:00:00,40.52,40.6,40.49,40.56,173488.0,32.5249,32.5891,32.5008,32.557,173488.0
2017-12-01 13:30:00,40.55,40.77,40.51,40.76,171431.0,32.5489,32.7255,32.5168,32.7175,171431.0
2017-12-01 14:00:00,40.76,40.84,40.69,40.69,153373.0,32.7175,32.7817,32.6613,32.6613,153373.0
2017-12-01 14:30:00,40.69,40.72,40.65,40.69,96246.0,32.6613,32.6854,32.6292,32.6613,96246.0
2017-12-01 15:00:00,40.69,40.76,40.61,40.75,210643.0,32.6613,32.7175,32.5971,32.7095,210643.0
2017-12-01 15:30:00,40.74,40.85,40.68,40.83,651955.0,32.7014,32.7897,32.6533,32.7737,651955.0
2017-12-04 09:30:00,40.92,41.07,40.65,41.06,281147.0,32.8459,32.9663,32.6292,32.9583,281147.0
2017-12-04 10:00:00,41.07,41.23,41.03,41.19,190426.0,32.9663,33.0948,32.9342,33.0627,190426.0
2017-12-04 10:30:00,41.19,41.28,41.09,41.2,136482.0,33.0627,33.1349,32.9824,33.0707,136482.0
2017-12-04 11:00:00,41.2,41.32,41.19,41.29,103799.0,33.0707,33.167,33.0627,33.1429,103799.0
2017-12-04 11:30:00,41.3,41.3,41.2,41.21,102345.0,33.1509,33.1509,33.0707,33.0787,102345.0
2017-12-04 12:00:00,41.22,41.27,41.2,41.26,94378.0,33.0867,33.1269,33.0707,33.1188,94378.0
2017-12-04 12:30:00,41.26,41.3,41.21,41.3,99041.0,33.1188,33.1509,33.0787,33.1509,99041.0
2017-12-04 13:00:00,41.29,41.3,41.21,41.28,79995.0,33.1429,33.1509,33.0787,33.1349,79995.0
2017-12-04 13:30:00,41.27,41.32,41.25,41.27,115443.0,33.1269,33.167,33.1108,33.1269,115443.0
2017-12-04 14:00:00,41.28,41.3,41.15,41.22,140948.0,33.1349,33.1509,33.0305,33.0867,140948.0
2017-12-04 14:30:00,41.23,41.26,41.2,41.23,109800.0,33.0948,33.1188,33.0707,33.0948,109800.0
2017-12-04 15:00:00,41.23,41.27,41.17,41.21,112119.0,33.0948,33.1269,33.0466,33.0787,112119.0
2017-12-04 15:30:00,41.22,41.24,41.16,41.19,492123.0,33.0867,33.1028,33.0386,33.0627,492123.0
2017-12-05 09:30:00,41.36,41.5,41.06,41.14,298333.0,33.1991,33.3115,32.9583,33.0225,298333.0
2017-12-05 10:00:00,41.14,41.26,41.12,41.16,143496.0,33.0225,33.1188,33.0065,33.0386,143496.0
2017-12-05 10:30:00,41.16,41.16,40.96,40.97,100646.0,33.0386,33.0386,32.878,32.8861,100646.0
2017-12-05 11:00:00,40.97,40.98,40.85,40.92,99199.0,32.8861,32.8941,32.7897,32.8459,99199.0
2017-12-05 11:30:00,40.92,41.04,40.91,41.02,140888.0,32.8459,32.9422,32.8379,32.9262,140888.0
2017-12-05 12:00:00,41.02,41.02,40.87,40.88,75904.0,32.9262,32.9262,32.8058,32.8138,75904.0
2017-12-05 12:30:00,40.88,40.91,40.77,40.82,65304.0,32.8138,32.8379,32.7255,32.7657,65304.0
2017-12-05 13:00:00,40.83,40.9,40.8,40.88,74364.0,32.7737,32.8299,32.7496,32.8138,74364.0
2017-12-05 13:30:00,40.88,40.94,40.84,40.89,90578.0,32.8138,32.862,32.7817,32.8218,90578.0
2017-12-05 14:00:00,40.9,40.93,40.87,40.93,170131.0,32.8299,32.854,32.8058,32.854,170131.0
2017-12-05 14:30:00,40.92,40.93,40.78,40.84,129275.0,32.8459,32.854,32.7335,32.7817,129275.0
2017-12-05 15:00:00,40.84,40.88,40.8,40.81,169721.0,32.7817,32.8138,32.7496,32.7576,169721.0
2017-12-05 15:30:00,40.81,40.86,40.76,40.84,471429.0,32.7576,32.7978,32.7175,32.7817,471429.0
2017-12-06 09:30:00,40.93,41.23,40.85,40.93,186196.0,32.854,33.0948,32.7897,32.854,186196.0
2017-12-06 10:00:00,40.93,41.08,40.9,41.04,162951.0,32.854,32.9744,32.8299,32.9422,162951.0
2017-12-06 10:30:00,41.05,41.2,41.05,41.09,142207.0,32.9503,33.0707,32.9503,32.9824,142207.0
2017-12-06 11:00:00,41.09,41.12,40.98,41.0,107514.0,32.9824,33.0065,32.8941,32.9101,107514.0
2017-12-06 11:30:00,41.0,41.11,40.93,41.1,98822.0,32.9101,32.9984,32.854,32.9904,98822.0
2017-12-06 12:00:00,41.11,41.15,40.97,41.01,115061.0,32.9984,33.0305,32.8861,32.9182,115061.0
2017-12-06 12:30:00,41.01,41.03,40.93,41.01,65437.0,32.9182,32.9342,32.854,32.9182,65437.0
2017-12-06 13:00:00,41.02,41.04,40.96,40.99,60215.0,32.9262,32.9422,32.878,32.9021,60215.0
2017-12-06 13:30:00,40.98,41.1,40.97,41.09,101705.0,32.8941,32.9904,32.8861,32.9824,101705.0
2017-12-06 14:00:00,41.09,41.21,41.04,41.2,189273.0,32.9824,33.0787,32.9422,33.0707,189273.0
2017-12-06 14:30:00,41.19,41.31,41.18,41.23,136985.0,33.0627,33.159,33.0546,33.0948,136985.0
2017-12-06 15:00:00,41.23,41.24,41.12,41.13,149877.0,33.0948,33.1028,33.0065,33.0145,149877.0
2017-12-06 15:30:00,41.14,41.25,41.13,41.21,443862.0,33.0225,33.1108,33.0145,33.0787,443862.0
2017-12-07 09:30:00,41.27,41.81,41.04,41.62,592210.0,33.1269,33.5603,32.9422,33.4078,592210.0
2017-12-07 10:00:00,41.61,41.69,41.42,41.55,370134.0,33.3998,33.464,33.2473,33.3516,370134.0
2017-12-07 10:30:00,41.55,41.64,41.47,41.6,350002.0,33.3516,33.4239,33.2874,33.3918,350002.0
2017-12-07 11:00:00,41.61,41.75,41.51,41.74,223680.0,33.3998,33.5122,33.3195,33.5041,223680.0
2017-12-07 11:30:00,41.74,41.79,41.6,41.7,174878.0,33.5041,33.5443,33.3918,33.472,174878.0
2017-12-07 12:00:00,41.69,41.75,41.52,41.58,291969.0,33.464,33.5122,33.3275,33.3757,291969.0
2017-12-07 12:30:00,41.58,41.58,41.42,41.5,108765.0,33.3757,33.3757,33.2473,33.3115,108765.0
2017-12-07 13:00:00,41.5,41.53,41.43,41.51,76339.0,33.3115,33.3356,33.2553,33.3195,76339.0
2017-12-07 13:30:00,41.5,41.61,41.47,41.52,87554.0,33.3115,33.3998,33.2874,33.3275,87554.0
2017-12-07 14:00:00,41.51,41.53,41.41,41.45,89530.0,33.3195,33.3356,33.2392,33.2713,89530.0
2017-12-07 14:30:00,41.45,41.48,41.36,41.39,178268.0,33.2713,33.2954,33.1991,33.2232,178268.0
2017-12-07 15:00:00,41.39,41.42,41.33,41.39,125215.0,33.2232,33.2473,33.175,33.2232,125215.0
2017-12-07 15:30:00,41.38,41.4,41.27,41.32,392626.0,33.2152,33.2312,33.1269,33.167,392626.0
2017-12-08 09:30:00,41.33,41.37,41.13,41.21,174006.0,33.175,33.2071,33.0145,33.0787,174006.0
2017-12-08 10:00:00,41.2,41.3,41.12,41.2,159172.0,33.0707,33.1509,33.0065,33.0707,159172.0
2017-12-08 10:30:00,41.2,41.36,41.19,41.34,99851.0,33.0707,33.1991,33.0627,33.1831,99851.0
2017-12-08 11:00:00,41.34,41.4,41.32,41.4,98730.0,33.1831,33.2312,33.167,33.2312,98730.0
2017-12-08 11:30:00,41.4,41.46,41.35,41.37,88946.0,33.2312,33.2794,33.1911,33.2071,88946.0
2017-12-08 12:00:00,41.38,41.4,41.31,41.37,64000.0,33.2152,33.2312,33.159,33.2071,64000.0
2017-12-08 12:30:00,41.37,41.47,41.37,41.47,60019.0,33.2071,33.2874,33.2071,33.2874,60019.0
2017-12-08 13:00:00,41.46,41.5,41.46,41.48,52664.0,33.2794,33.3115,33.2794,33.2954,52664.0
2017-12-08 13:30:00,41.48,41.49,41.34,41.4,91644.0,33.2954,33.3035,33.1831,33.2312,91644.0
2017-12-08 14:00:00,41.4,41.42,41.33,41.41,172061.0,33.2312,33.2473,33.175,33.2392,172061.0
2017-12-08 14:30:00,41.41,41.45,41.35,41.4,97092.0,33.2392,33.2713,33.1911,33.2312,97092.0
2017-12-08 15:00:00,41.39,41.47,41.39,41.44,102114.0,33.2232,33.2874,33.2232,33.2633,102114.0
2017-12-08 15:30:00,41.43,41.53,41.38,41.52,431328.0,33.2553,33.3356,33.2152,33.3275,431328.0
2017-12-11 09:30:00,41.4,41.51,41.3,41.41,184268.0,33.2312,33.3195,33.1509,33.2392,184268.0
2017-12-11 10:00:00,41.41,41.52,41.4,41.49,110409.0,33.2392,33.3275,33.2312,33.3035,110409.0
2017-12-11 10:30:00,41.48,41.87,41.48,41.73,155321.0,33.2954,33.6085,33.2954,33.4961,155321.0
2017-12-11 11:00:00,41.72,41.74,41.62,41.71,119998.0,33.4881,33.5041,33.4078,33.48,119998.0
2017-12-11 11:30:00,41.71,41.77,41.66,41.7,121645.0,33.48,33.5282,33.4399,33.472,121645.0
2017-12-11 12:00:00,41.7,41.72,41.67,41.69,106614.0,33.472,33.4881,33.4479,33.464,106614.0
2017-12-11 12:30:00,41.7,41.7,41.65,41.66,69896.0,33.472,33.472,33.4319,33.4399,69896.0
2017-12-11 13:00:00,41.66,41.74,41.65,41.66,73995.0,33.4399,33.5041,33.4319,33.4399,73995.0
2017-12-11 13:30:00,41.67,41.68,41.65,41.67,53345.0,33.4479,33.456,33.4319,33.4479,53345.0
2017-12-11 14:00:00,41.67,41.76,41.67,41.73,91933.0,33.4479,33.5202,33.4479,33.4961,91933.0
2017-12-11 14:30:00,41.73,41.74,41.66,41.71,85730.0,33.4961,33.5041,33.4399,33.48,85730.0
2017-12-11 15:00:00,41.7,41.79,41.7,41.76,111913.0,33.472,33.5443,33.472,33.5202,111913.0
2017-12-11 15:30:00,41.77,41.91,41.73,41.91,489836.0,33.5282,33.6406,33.4961,33.6406,489836.0
2017-12-12 09:30:00,41.95,42.23,41.9,41.99,198360.0,33.6727,33.8974,33.6326,33.7048,198360.0
2017-12-12 10:00:00,41.99,42.01,41.94,41.97,165467.0,33.7048,33.7209,33.6647,33.6887,165467.0
2017-12-12 10:30:00,41.97,42.06,41.95,42.05,174535.0,33.6887,33.761,33.6727,33.753,174535.0
2017-12-12 11:00:00,42.04,42.12,42.02,42.06,163666.0,33.7449,33.8091,33.7289,33.761,163666.0
2017-12-12 11:30:00,42.06,42.14,42.04,42.07,127666.0,33.761,33.8252,33.7449,33.769,127666.0
2017-12-12 12:00:00,42.06,42.1,42.04,42.07,149400.0,33.761,33.7931,33.7449,33.769,149400.0
2017-12-12 12:30:00,42.06,42.11,42.05,42.1,130536.0,33.761,33.8011,33.753,33.7931,130536.0
2017-12-12 13:00:00,42.1,42.14,42.09,42.1,137771.0,33.7931,33.8252,33.7851,33.7931,137771.0
2017-12-12 13:30:00,42.09,42.09,42.0,42.02,126421.0,33.7851,33.7851,33.7128,33.7289,126421.0
2017-12-12 14:00:00,42.02,42.07,41.99,42.04,136197.0,33.7289,33.769,33.7048,33.7449,136197.0
2017-12-12 14:30:00,42.05,42.05,41.93,41.94,144413.0,33.753,33.753,33.6566,33.6647,144413.0
2017-12-12 15:00:00,41.93,42.0,41.92,41.97,255901.0,33.6566,33.7128,33.6486,33.6887,255901.0
2017-12-12 15:30:00,41.97,42.01,41.75,41.77,541631.0,33.6887,33.7209,33.5122,33.5282,541631.0
2017-12-13 09:30:00,41.69,41.7,41.09,41.16,363415.0,33.464,33.472,32.9824,33.0386,363415.0
2017-12-13 10:00:00,41.16,41.26,40.97,40.99,230178.0,33.0386,33.1188,32.8861,32.9021,230178.0
2017-12-13 10:30:00,40.99,41.07,40.88,41.02,179497.0,32.9021,32.9663,32.8138,32.9262,179497.0
2017-12-13 11:00:00,41.02,41.06,40.71,40.73,176310.0,32.9262,32.9583,32.6774,32.6934,176310.0
2017-12-13 11:30:00,40.73,40.84,40.68,40.72,164125.0,32.6934,32.7817,32.6533,32.6854,164125.0
2017-12-13 12:00:00,40.71,40.76,40.61,40.62,111503.0,32.6774,32.7175,32.5971,32.6051,111503.0
2017-12-13 12:30:00,40.63,40.7,40.56,40.58,170079.0,32.6131,32.6693,32.557,32.573,170079.0
2017-12-13 13:00:00,40.57,40.66,40.55,40.6,133016.0,32.565,32.6372,32.5489,32.5891,133016.0
2017-12-13 13:30:00,40.6,40.61,40.46,40.46,144721.0,32.5891,32.5971,32.4767,32.4767,144721.0
2017-12-13 14:00:00,40.48,40.6,40.35,40.37,338389.0,32.4927,32.5891,32.3884,32.4044,338389.0
2017-12-13 14:30:00,40.37,40.43,40.25,40.26,344124.0,32.4044,32.4526,32.3081,32.3162,344124.0
2017-12-13 15:00:00,40.26,40.27,40.01,40.05,510711.0,32.3162,32.3242,32.1155,32.1476,510711.0
2017-12-13 15:30:00,40.04,40.2,39.95,40.06,1023764.0,32.1396,32.268,32.0673,32.1556,1023764.0
2017-12-14 09:30:00,39.98,40.01,39.61,39.93,365035.0,32.0914,32.1155,31.7944,32.0513,365035.0
2017-12-14 10:00:00,39.92,39.95,39.83,39.87,264770.0,32.0432,32.0673,31.971,32.0031,264770.0
2017-12-14 10:30:00,39.87,39.9,39.8,39.88,159397.0,32.0031,32.0272,31.9469,32.0111,159397.0
2017-12-14 11:00:00,39.88,40.09,39.88,40.04,190133.0,32.0111,32.1797,32.0111,32.1396,190133.0
2017-12-14 11:30:00,40.04,40.1,39.98,40.09,181871.0,32.1396,32.1877,32.0914,32.1797,181871.0
2017-12-14 12:00:00,40.09,40.12,39.9,39.92,267977.0,32.1797,32.2038,32.0272,32.0432,267977.0
2017-12-14 12:30:00,39.92,39.92,39.78,39.8,133288.0,32.0432,32.0432,31.9309,31.9469,133288.0
2017-12-14 13:00:00,39.8,39.88,39.79,39.84,146295.0,31.9469,32.0111,31.9389,31.979,146295.0
2017-12-14 13:30:00,39.84,39.85,39.74,39.75,146842.0,31.979,31.9871,31.8988,31.9068,146842.0
2017-12-14 14:00:00,39.75,39.81,39.7,39.72,149870.0,31.9068,31.9549,31.8666,31.8827,149870.0
2017-12-14 14:30:00,39.72,39.77,39.67,39.7,200720.0,31.8827,31.9228,31.8426,31.8666,200720.0
2017-12-14 15:00:00,39.7,39.71,39.62,39.63,206727.0,31.8666,31.8747,31.8024,31.8105,206727.0
2017-12-14 15:30:00,39.63,39.7,39.52,39.59,682075.0,31.8105,31.8666,31.7222,31.7784,682075.0
2017-12-15 09:30:00,39.78,40.1,39.77,39.95,1010232.0,31.9309,32.1877,31.9228,32.0673,1010232.0
2017-12-15 10:00:00,39.96,40.12,39.8,40.11,241400.0,32.0753,32.2038,31.9469,32.1957,241400.0
2017-12-15 10:30:00,40.11,40.2,40.07,40.13,182247.0,32.1957,32.268,32.1636,32.2118,182247.0
2017-12-15 11:00:00,40.13,40.4,40.1,40.38,293406.0,32.2118,32.4285,32.1877,32.4125,293406.0
2017-12-15 11:30:00,40.39,40.51,40.29,40.46,375345.0,32.4205,32.5168,32.3402,32.4767,375345.0
2017-12-15 12:00:00,40.45,40.65,40.45,40.57,237695.0,32.4687,32.6292,32.4687,32.565,237695.0
2017-12-15 12:30:00,40.56,40.59,40.45,40.55,166541.0,32.557,32.581,32.4687,32.5489,166541.0
2017-12-15 13:00:00,40.56,40.69,40.53,40.68,185762.0,32.557,32.6613,32.5329,32.6533,185762.0
2017-12-15 13:30:00,40.69,40.78,40.6,40.77,233251.0,32.6613,32.7335,32.5891,32.7255,233251.0
2017-12-15 14:00:00,40.77,40.86,40.73,40.84,339417.0,32.7255,32.7978,32.6934,32.7817,339417.0
2017-12-15 14:30:00,40.85,40.96,40.83,40.86,375916.0,32.7897,32.878,32.7737,32.7978,375916.0
2017-12-15 15:00:00,40.85,40.9,40.63,40.67,307181.0,32.7897,32.8299,32.6131,32.6453,307181.0
2017-12-15 15:30:00,40.66,40.67,40.42,40.55,1128780.0,32.6372,32.6453,32.4446,32.5489,1128780.0
2017-12-18 09:30:00,40.67,40.7,40.24,40.35,258517.0,32.6453,32.6693,32.3001,32.3884,258517.0
2017-12-18 10:00:00,40.35,40.38,40.18,40.35,217276.0,32.3884,32.4125,32.2519,32.3884,217276.0
2017-12-18 10:30:00,40.35,40.46,40.25,40.34,148423.0,32.3884,32.4767,32.3081,32.3804,148423.0
2017-12-18 11:00:00,40.33,40.41,40.28,40.28,182463.0,32.3723,32.4366,32.3322,32.3322,182463.0
2017-12-18 11:30:00,40.29,40.45,40.28,40.45,118947.0,32.3402,32.4687,32.3322,32.4687,118947.0
2017-12-18 12:00:00,40.44,40.46,40.22,40.23,118930.0,32.4606,32.4767,32.284,32.2921,118930.0
2017-12-18 12:30:00,40.22,40.34,40.21,40.25,112560.0,32.284,32.3804,32.276,32.3081,112560.0
2017-12-18 13:00:00,40.25,40.39,40.24,40.37,122613.0,32.3081,32.4205,32.3001,32.4044,122613.0
2017-12-18 13:30:00,40.37,40.42,40.36,40.39,78018.0,32.4044,32.4446,32.3964,32.4205,78018.0
2017-12-18 14:00:00,40.39,40.47,40.38,40.4,202710.0,32.4205,32.4847,32.4125,32.4285,202710.0
2017-12-18 14:30:00,40.4,40.45,40.36,40.39,120280.0,32.4285,32.4687,32.3964,32.4205,120280.0
2017-12-18 15:00:00,40.38,40.41,40.33,40.34,197007.0,32.4125,32.4366,32.3723,32.3804,197007.0
2017-12-18 15:30:00,40.34,40.35,40.2,40.23,801386.0,32.3804,32.3884,32.268,32.2921,801386.0
2017-12-19 09:30:00,40.49,40.55,40.29,40.34,144361.0,32.5008,32.5489,32.3402,32.3804,144361.0
2017-12-19 10:00:00,40.35,40.47,40.3,40.42,121673.0,32.3884,32.4847,32.3483,32.4446,121673.0
2017-12-19 10:30:00,40.41,40.48,40.38,40.45,125454.0,32.4366,32.4927,32.4125,32.4687,125454.0
2017-12-19 11:00:00,40.45,40.46,40.23,40.23,72584.0,32.4687,32.4767,32.2921,32.2921,72584.0
2017-12-19 11:30:00,40.23,40.31,40.23,40.28,70785.0,32.2921,32.3563,32.2921,32.3322,70785.0
2017-12-19 12:00:00,40.28,40.36,40.25,40.31,81242.0,32.3322,32.3964,32.3081,32.3563,81242.0
2017-12-19 12:30:00,40.32,40.33,40.21,40.25,159996.0,32.3643,32.3723,32.276,32.3081,159996.0
2017-12-19 13:00:00,40.24,40.38,40.24,40.3,127851.0,32.3001,32.4125,32.3001,32.3483,127851.0
2017-12-19 13:30:00,40.31,40.35,40.29,40.34,109494.0,32.3563,32.3884,32.3402,32.3804,109494.0
2017-12-19 14:00:00,40.35,40.37,40.3,40.31,120987.0,32.3884,32.4044,32.3483,32.3563,120987.0
2017-12-19 14:30:00,40.31,40.33,40.23,40.24,128481.0,32.3563,32.3723,32.2921,32.3001,128481.0
2017-12-19 15:00:00,40.23,40.26,40.17,40.25,166292.0,32.2921,32.3162,32.2439,32.3081,166292.0
2017-12-19 15:30:00,40.25,40.27,40.13,40.14,507369.0,32.3081,32.3242,32.2118,32.2198,507369.0
2017-12-20 09:30:00,40.27,40.27,40.04,40.09,153687.0,32.3242,32.3242,32.1396,32.1797,153687.0
2017-12-20 10:00:00,40.09,40.13,39.98,39.98,90391.0,32.1797,32.2118,32.0914,32.0914,90391.0
2017-12-20 10:30:00,39.98,39.99,39.83,39.88,89916.0,32.0914,32.0994,31.971,32.0111,89916.0
2017-12-20 11:00:00,39.87,39.95,39.78,39.95,171472.0,32.0031,32.0673,31.9309,32.0673,171472.0
2017-12-20 11:30:00,39.94,40.04,39.91,39.99,79121.0,32.0593,32.1396,32.0352,32.0994,79121.0
2017-12-20 12:00:00,39.99,40.04,39.98,40.03,45429.0,32.0994,32.1396,32.0914,32.1315,45429.0
2017-12-20 12:30:00,40.04,40.06,39.98,40.01,89173.0,32.1396,32.1556,32.0914,32.1155,89173.0
2017-12-20 13:00:00,40.01,40.08,39.98,40.04,97638.0,32.1155,32.1717,32.0914,32.1396,97638.0
2017-12-20 13:30:00,40.03,40.04,39.97,39.98,102711.0,32.1315,32.1396,32.0834,32.0914,102711.0
2017-12-20 14:00:00,39.98,40.0,39.93,39.99,76937.0,32.0914,32.1075,32.0513,32.0994,76937.0
2017-12-20 14:30:00,39.99,39.99,39.87,39.88,135009.0,32.0994,32.0994,32.0031,32.0111,135009.0
2017-12-20 15:00:00,39.88,39.97,39.87,39.93,141431.0,32.0111,32.0834,32.0031,32.0513,141431.0
2017-12-20 15:30:00,39.94,39.94,39.87,39.87,439464.0,32.0593,32.0593,32.0031,32.0031,439464.0
2017-12-21 09:30:00,40.0,40.07,39.79,40.05,215477.0,32.1075,32.1636,31.9389,32.1476,215477.0
2017-12-21 10:00:00,40.04,40.23,40.03,40.2,119155.0,32.1396,32.2921,32.1315,32.268,119155.0
2017-12-21 10:30:00,40.2,40.3,40.14,40.21,183936.0,32.268,32.3483,32.2198,32.276,183936.0
2017-12-21 11:00:00,40.21,40.21,40.07,40.08,114745.0,32.276,32.276,32.1636,32.1717,114745.0
2017-12-21 11:30:00,40.08,40.18,40.05,40.15,105294.0,32.1717,32.2519,32.1476,32.2279,105294.0
2017-12-21 12:00:00,40.16,40.24,40.14,40.2,279760.0,32.2359,32.3001,32.2198,32.268,279760.0
2017-12-21 12:30:00,40.2,40.2,40.13,40.15,112296.0,32.268,32.268,32.2118,32.2279,112296.0
2017-12-21 13:00:00,40.16,40.19,40.13,40.16,95584.0,32.2359,32.26,32.2118,32.2359,95584.0
2017-12-21 13:30:00,40.16,40.22,40.14,40.21,81693.0,32.2359,32.284,32.2198,32.276,81693.0
2017-12-21 14:00:00,40.2,40.2,40.16,40.18,77406.0,32.268,32.268,32.2359,32.2519,77406.0
2017-12-21 14:30:00,40.18,40.22,40.15,40.21,77303.0,32.2519,32.284,32.2279,32.276,77303.0
2017-12-21 15:00:00,40.2,40.21,40.15,40.15,189352.0,32.268,32.276,32.2279,32.2279,189352.0
2017-12-21 15:30:00,40.16,40.17,40.05,40.1,329001.0,32.2359,32.2439,32.1476,32.1877,329001.0
2017-12-22 09:30:00,40.2,40.3,40.15,40.24,184748.0,32.268,32.3483,32.2279,32.3001,184748.0
2017-12-22 10:00:00,40.24,40.28,40.15,40.25,60076.0,32.3001,32.3322,32.2279,32.3081,60076.0
2017-12-22 10:30:00,40.26,40.27,40.17,40.24,71357.0,32.3162,32.3242,32.2439,32.3001,71357.0
2017-12-22 11:00:00,40.25,40.29,40.2,40.25,76960.0,32.3081,32.3402,32.268,32.3081,76960.0
2017-12-22 11:30:00,40.25,40.26,40.17,40.22,66199.0,32.3081,32.3162,32.2439,32.284,66199.0
2017-12-22 12:00:00,40.23,40.28,40.21,40.25,50701.0,32.2921,32.3322,32.276,32.3081,50701.0
2017-12-22 12:30:00,40.24,40.27,40.21,40.25,41146.0,32.3001,32.3242,32.276,32.3081,41146.0
2017-12-22 13:00:00,40.25,40.36,40.22,40.36,141936.0,32.3081,32.3964,32.284,32.3964,141936.0
2017-12-22 13:30:00,40.36,40.4,40.29,40.4,79473.0,32.3964,32.4285,32.3402,32.4285,79473.0
2017-12-22 14:00:00,40.39,40.41,40.3,40.37,72627.0,32.4205,32.4366,32.3483,32.4044,72627.0
2017-12-22 14:30:00,40.37,40.37,40.09,40.26,167300.0,32.4044,32.4044,32.1797,32.3162,167300.0
2017-12-22 15:00:00,40.26,40.3,40.2,40.2,76296.0,32.3162,32.3483,32.268,32.268,76296.0
2017-12-22 15:30:00,40.2,40.25,40.17,40.2,256711.0,32.268,32.3081,32.2439,32.268,256711.0
2017-12-26 09:30:00,40.22,40.5,40.2,40.33,186146.0,32.284,32.5088,32.268,32.3723,186146.0
2017-12-26 10:00:00,40.32,40.4,40.28,40.3,114409.0,32.3643,32.4285,32.3322,32.3483,114409.0
2017-12-26 10:30:00,40.31,40.37,40.29,40.32,52394.0,32.3563,32.4044,32.3402,32.3643,52394.0
2017-12-26 11:00:00,40.31,40.36,40.25,40.28,47269.0,32.3563,32.3964,32.3081,32.3322,47269.0
2017-12-26 11:30:00,40.27,40.29,40.21,40.27,52385.0,32.3242,32.3402,32.276,32.3242,52385.0
2017-12-26 12:00:00,40.28,40.33,40.23,40.33,37564.0,32.3322,32.3723,32.2921,32.3723,37564.0
2017-12-26 12:30:00,40.32,40.32,40.17,40.24,51245.0,32.3643,32.3643,32.2439,32.3001,51245.0
2017-12-26 13:00:00,40.23,40.29,40.23,40.28,18614.0,32.2921,32.3402,32.2921,32.3322,18614.0
2017-12-26 13:30:00,40.28,40.28,40.23,40.27,36723.0,32.3322,32.3322,32.2921,32.3242,36723.0
2017-12-26 14:00:00,40.26,40.29,40.23,40.26,42274.0,32.3162,32.3402,32.2921,32.3162,42274.0
2017-12-26 14:30:00,40.26,40.29,40.22,40.29,37612.0,32.3162,32.3402,32.284,32.3402,37612.0
2017-12-26 15:00:00,40.28,40.28,40.21,40.21,61238.0,32.3322,32.3322,32.276,32.276,61238.0
2017-12-26 15:30:00,40.22,40.26,40.18,40.25,146541.0,32.284,32.3162,32.2519,32.3081,146541.0
2017-12-27 09:30:00,40.34,40.42,40.19,40.21,122492.0,32.3804,32.4446,32.26,32.276,122492.0
2017-12-27 10:00:00,40.2,40.26,40.19,40.24,56380.0,32.268,32.3162,32.26,32.3001,56380.0
2017-12-27 10:30:00,40.25,40.27,40.21,40.24,61681.0,32.3081,32.3242,32.276,32.3001,61681.0
2017-12-27 11:00:00,40.25,40.28,40.22,40.26,66249.0,32.3081,32.3322,32.284,32.3162,66249.0
2017-12-27 11:30:00,40.26,40.27,40.16,40.18,51907.0,32.3162,32.3242,32.2359,32.2519,51907.0
2017-12-27 12:00:00,40.18,40.19,40.09,40.14,59932.0,32.2519,32.26,32.1797,32.2198,59932.0
2017-12-27 12:30:00,40.13,40.24,40.12,40.18,60236.0,32.2118,32.3001,32.2038,32.2519,60236.0
2017-12-27 13:00:00,40.17,40.24,40.17,40.18,30768.0,32.2439,32.3001,32.2439,32.2519,30768.0
2017-12-27 13:30:00,40.19,40.19,40.15,40.16,30272.0,32.26,32.26,32.2279,32.2359,30272.0
2017-12-27 14:00:00,40.15,40.21,40.15,40.16,45700.0,32.2279,32.276,32.2279,32.2359,45700.0
2017-12-27 14:30:00,40.17,40.26,40.16,40.23,80341.0,32.2439,32.3162,32.2359,32.2921,80341.0
2017-12-27 15:00:00,40.23,40.24,40.16,40.17,58308.0,32.2921,32.3001,32.2359,32.2439,58308.0
2017-12-27 15:30:00,40.17,40.24,40.15,40.23,185399.0,32.2439,32.3001,32.2279,32.2921,185399.0
2017-12-28 09:30:00,40.21,40.26,40.04,40.15,93352.0,32.276,32.3162,32.1396,32.2279,93352.0
2017-12-28 10:00:00,40.16,40.24,40.13,40.2,44502.0,32.2359,32.3001,32.2118,32.268,44502.0
2017-12-28 10:30:00,40.2,40.28,40.18,40.27,62126.0,32.268,32.3322,32.2519,32.3242,62126.0
2017-12-28 11:00:00,40.27,40.28,40.22,40.26,92684.0,32.3242,32.3322,32.284,32.3162,92684.0
2017-12-28 11:30:00,40.27,40.29,40.24,40.24,63843.0,32.3242,32.3402,32.3001,32.3001,63843.0
2017-12-28 12:00:00,40.23,40.26,40.18,40.25,32705.0,32.2921,32.3162,32.2519,32.3081,32705.0
2017-12-28 12:30:00,40.25,40.29,40.23,40.24,37434.0,32.3081,32.3402,32.2921,32.3001,37434.0
2017-12-28 13:00:00,40.25,40.25,40.18,40.19,39933.0,32.3081,32.3081,32.2519,32.26,39933.0
2017-12-28 13:30:00,40.18,40.2,40.17,40.2,41988.0,32.2519,32.268,32.2439,32.268,41988.0
2017-12-28 14:00:00,40.2,40.21,40.18,40.19,37407.0,32.268,32.276,32.2519,32.26,37407.0
2017-12-28 14:30:00,40.19,40.25,40.18,40.25,55349.0,32.26,32.3081,32.2519,32.3081,55349.0
2017-12-28 15:00:00,40.25,40.26,40.18,40.2,119798.0,32.3081,32.3162,32.2519,32.268,119798.0
2017-12-28 15:30:00,40.2,40.27,40.19,40.26,347837.0,32.268,32.3242,32.26,32.3162,347837.0
2017-12-29 09:30:00,40.15,40.35,40.14,40.33,190233.0,32.2279,32.3884,32.2198,32.3723,190233.0
2017-12-29 10:00:00,40.34,40.4,40.26,40.39,109061.0,32.3804,32.4285,32.3162,32.4205,109061.0
2017-12-29 10:30:00,40.39,40.39,40.31,40.35,95993.0,32.4205,32.4205,32.3563,32.3884,95993.0
2017-12-29 11:00:00,40.35,40.36,40.23,40.34,111478.0,32.3884,32.3964,32.2921,32.3804,111478.0
2017-12-29 11:30:00,40.34,40.37,40.29,40.3,77826.0,32.3804,32.4044,32.3402,32.3483,77826.0
2017-12-29 12:00:00,40.31,40.32,40.18,40.18,95825.0,32.3563,32.3643,32.2519,32.2519,95825.0
2017-12-29 12:30:00,40.18,40.27,40.18,40.23,108329.0,32.2519,32.3242,32.2519,32.2921,108329.0
2017-12-29 13:00:00,40.23,40.24,40.08,40.08,111541.0,32.2921,32.3001,32.1717,32.1717,111541.0
2017-12-29 13:30:00,40.09,40.14,40.04,40.05,126311.0,32.1797,32.2198,32.1396,32.1476,126311.0
2017-12-29 14:00:00,40.06,40.22,40.03,40.18,155633.0,32.1556,32.284,32.1315,32.2519,155633.0
2017-12-29 14:30:00,40.17,40.18,40.11,40.16,84262.0,32.2439,32.2519,32.1957,32.2359,84262.0
2017-12-29 15:00:00,40.15,40.22,40.13,40.18,108970.0,32.2279,32.284,32.2118,32.2519,108970.0
2017-12-29 15:30:00,40.18,40.19,40.08,40.09,414741.0,32.2519,32.26,32.1717,32.1797,414741.0
2018-01-02 09:30:00,40.21,40.21,39.62,39.66,271206.0,32.276,32.276,31.8024,31.8345,271206.0
2018-01-02 10:00:00,39.67,39.95,39.66,39.94,232935.0,31.8426,32.0673,31.8345,32.0593,232935.0
2018-01-02 10:30:00,39.94,39.97,39.76,39.82,219839.0,32.0593,32.0834,31.9148,31.963,219839.0
2018-01-02 11:00:00,39.82,39.91,39.79,39.85,122005.0,31.963,32.0352,31.9389,31.9871,122005.0
2018-01-02 11:30:00,39.84,39.91,39.74,39.89,188810.0,31.979,32.0352,31.8988,32.0192,188810.0
2018-01-02 12:00:00,39.9,39.94,39.86,39.87,181846.0,32.0272,32.0593,31.9951,32.0031,181846.0
2018-01-02 12:30:00,39.87,39.88,39.75,39.75,124965.0,32.0031,32.0111,31.9068,31.9068,124965.0
2018-01-02 13:00:00,39.75,39.84,39.7,39.77,201592.0,31.9068,31.979,31.8666,31.9228,201592.0
2018-01-02 13:30:00,39.77,39.86,39.74,39.79,153467.0,31.9228,31.9951,31.8988,31.9389,153467.0
2018-01-02 14:00:00,39.8,39.85,39.78,39.83,186546.0,31.9469,31.9871,31.9309,31.971,186546.0
2018-01-02 14:30:00,39.84,39.88,39.78,39.87,168665.0,31.979,32.0111,31.9309,32.0031,168665.0
2018-01-02 15:00:00,39.86,40.01,39.84,40.0,274778.0,31.9951,32.1155,31.979,32.1075,274778.0
2018-01-02 15:30:00,39.99,40.09,39.95,40.08,455303.0,32.0994,32.1797,32.0673,32.1717,455303.0
2018-01-03 09:30:00,40.15,40.17,39.9,39.94,169502.0,32.2279,32.2439,32.0272,32.0593,169502.0
2018-01-03 10:00:00,39.95,40.03,39.92,39.97,146887.0,32.0673,32.1315,32.0432,32.0834,146887.0
2018-01-03 10:30:00,39.97,40.03,39.8,39.91,178630.0,32.0834,32.1315,31.9469,32.0352,178630.0
2018-01-03 11:00:00,39.92,39.93,39.87,39.89,127794.0,32.0432,32.0513,32.0031,32.0192,127794.0
2018-01-03 11:30:00,39.9,39.99,39.89,39.9,150499.0,32.0272,32.0994,32.0192,32.0272,150499.0
2018-01-03 12:00:00,39.91,39.99,39.89,39.92,169524.0,32.0352,32.0994,32.0192,32.0432,169524.0
2018-01-03 12:30:00,39.92,40.16,39.92,40.15,147245.0,32.0432,32.2359,32.0432,32.2279,147245.0
2018-01-03 13:00:00,40.15,40.16,40.01,40.02,112727.0,32.2279,32.2359,32.1155,32.1235,112727.0
2018-01-03 13:30:00,40.01,40.02,39.78,39.8,144487.0,32.1155,32.1235,31.9309,31.9469,144487.0
2018-01-03 14:00:00,39.8,39.84,39.79,39.8,127802.0,31.9469,31.979,31.9389,31.9469,127802.0
2018-01-03 14:30:00,39.81,39.84,39.75,39.82,149950.0,31.9549,31.979,31.9068,31.963,149950.0
2018-01-03 15:00:00,39.81,39.87,39.8,39.84,141265.0,31.9549,32.0031,31.9469,31.979,141265.0
2018-01-03 15:30:00,39.85,39.86,39.76,39.79,462775.0,31.9871,31.9951,31.9148,31.9389,462775.0
2018-01-04 09:30:00,39.8,40.48,39.8,40.43,279908.0,31.9469,32.4927,31.9469,32.4526,279908.0
2018-01-04 10:00:00,40.43,40.44,40.32,40.35,148841.0,32.4526,32.4606,32.3643,32.3884,148841.0
2018-01-04 10:30:00,40.33,40.38,40.2,40.27,186348.0,32.3723,32.4125,32.268,32.3242,186348.0
2018-01-04 11:00:00,40.27,40.33,40.18,40.22,142022.0,32.3242,32.3723,32.2519,32.284,142022.0
2018-01-04 11:30:00,40.21,40.38,40.13,40.35,290212.0,32.276,32.4125,32.2118,32.3884,290212.0
2018-01-04 12:00:00,40.36,40.45,40.32,40.41,145228.0,32.3964,32.4687,32.3643,32.4366,145228.0
2018-01-04 12:30:00,40.41,40.43,40.36,40.4,114928.0,32.4366,32.4526,32.3964,32.4285,114928.0
2018-01-04 13:00:00,40.39,40.42,40.34,40.42,105525.0,32.4205,32.4446,32.3804,32.4446,105525.0
2018-01-04 13:30:00,40.43,40.49,40.39,40.48,132177.0,32.4526,32.5008,32.4205,32.4927,132177.0
2018-01-04 14:00:00,40.49,40.49,40.41,40.44,156246.0,32.5008,32.5008,32.4366,32.4606,156246.0
2018-01-04 14:30:00,40.44,40.46,40.4,40.4,156450.0,32.4606,32.4767,32.4285,32.4285,156450.0
2018-01-04 15:00:00,40.4,40.5,40.4,40.5,243534.0,32.4285,32.5088,32.4285,32.5088,243534.0
2018-01-04 15:30:00,40.49,40.52,40.43,40.45,616226.0,32.5008,32.5249,32.4526,32.4687,616226.0
2018-01-05 09:30:00,40.56,40.7,40.5,40.54,177110.0,32.557,32.6693,32.5088,32.5409,177110.0
2018-01-05 10:00:00,40.56,40.64,40.4,40.41,105065.0,32.557,32.6212,32.4285,32.4366,105065.0
2018-01-05 10:30:00,40.41,40.42,40.3,40.32,95792.0,32.4366,32.4446,32.3483,32.3643,95792.0
2018-01-05 11:00:00,40.33,40.44,40.32,40.4,105510.0,32.3723,32.4606,32.3643,32.4285,105510.0
2018-01-05 11:30:00,40.41,40.47,40.37,40.44,111213.0,32.4366,32.4847,32.4044,32.4606,111213.0
2018-01-05 12:00:00,40.45,40.47,40.33,40.34,114029.0,32.4687,32.4847,32.3723,32.3804,114029.0
2018-01-05 12:30:00,40.34,40.35,40.2,40.2,106861.0,32.3804,32.3884,32.268,32.268,106861.0
2018-01-05 13:00:00,40.21,40.23,40.17,40.17,75991.0,32.276,32.2921,32.2439,32.2439,75991.0
2018-01-05 13:30:00,40.17,40.21,40.08,40.08,86348.0,32.2439,32.276,32.1717,32.1717,86348.0
2018-01-05 14:00:00,40.08,40.15,40.05,40.15,151111.0,32.1717,32.2279,32.1476,32.2279,151111.0
2018-01-05 14:30:00,40.16,40.16,40.09,40.11,149078.0,32.2359,32.2359,32.1797,32.1957,149078.0
2018-01-05 15:00:00,40.11,40.19,40.09,40.15,139107.0,32.1957,32.26,32.1797,32.2279,139107.0
2018-01-05 15:30:00,40.16,40.21,40.14,40.17,479444.0,32.2359,32.276,32.2198,32.2439,479444.0
2018-01-08 09:30:00,40.08,40.08,39.83,39.84,190848.0,32.1717,32.1717,31.971,31.979,190848.0
2018-01-08 10:00:00,39.84,39.91,39.77,39.85,176517.0,31.979,32.0352,31.9228,31.9871,176517.0
2018-01-08 10:30:00,39.86,39.9,39.77,39.89,150619.0,31.9951,32.0272,31.9228,32.0192,150619.0
2018-01-08 11:00:00,39.89,39.95,39.89,39.92,116963.0,32.0192,32.0673,32.0192,32.0432,116963.0
2018-01-08 11:30:00,39.92,40.14,39.88,40.09,157926.0,32.0432,32.2198,32.0111,32.1797,157926.0
2018-01-08 12:00:00,40.1,40.11,39.99,39.99,143488.0,32.1877,32.1957,32.0994,32.0994,143488.0
2018-01-08 12:30:00,40.0,40.06,39.96,40.01,126353.0,32.1075,32.1556,32.0753,32.1155,126353.0
2018-01-08 13:00:00,40.01,40.08,39.97,40.08,140372.0,32.1155,32.1717,32.0834,32.1717,140372.0
2018-01-08 13:30:00,40.08,40.09,40.05,40.07,83439.0,32.1717,32.1797,32.1476,32.1636,83439.0
2018-01-08 14:00:00,40.06,40.18,40.04,40.15,133285.0,32.1556,32.2519,32.1396,32.2279,133285.0
2018-01-08 14:30:00,40.14,40.15,40.07,40.13,121748.0,32.2198,32.2279,32.1636,32.2118,121748.0
2018-01-08 15:00:00,40.13,40.13,40.05,40.07,150889.0,32.2118,32.2118,32.1476,32.1636,150889.0
2018-01-08 15:30:00,40.06,40.1,40.02,40.08,481201.0,32.1556,32.1877,32.1235,32.1717,481201.0
2018-01-09 09:30:00,40.19,40.38,40.12,40.33,181998.0,32.26,32.4125,32.2038,32.3723,181998.0
2018-01-09 10:00:00,40.34,40.37,40.28,40.35,110252.0,32.3804,32.4044,32.3322,32.3884,110252.0
2018-01-09 10:30:00,40.36,40.42,40.28,40.39,371549.0,32.3964,32.4446,32.3322,32.4205,371549.0
2018-01-09 11:00:00,40.4,40.49,40.37,40.45,113405.0,32.4285,32.5008,32.4044,32.4687,113405.0
2018-01-09 11:30:00,40.45,40.49,40.28,40.29,130996.0,32.4687,32.5008,32.3322,32.3402,130996.0
2018-01-09 12:00:00,40.29,40.38,40.29,40.33,58438.0,32.3402,32.4125,32.3402,32.3723,58438.0
2018-01-09 12:30:00,40.32,40.44,40.32,40.41,87450.0,32.3643,32.4606,32.3643,32.4366,87450.0
2018-01-09 13:00:00,40.4,40.45,40.39,40.45,111886.0,32.4285,32.4687,32.4205,32.4687,111886.0
2018-01-09 13:30:00,40.45,40.59,40.44,40.59,184974.0,32.4687,32.581,32.4606,32.581,184974.0
2018-01-09 14:00:00,40.59,40.6,40.38,40.39,111638.0,32.581,32.5891,32.4125,32.4205,111638.0
2018-01-09 14:30:00,40.39,40.39,40.28,40.31,162535.0,32.4205,32.4205,32.3322,32.3563,162535.0
2018-01-09 15:00:00,40.32,40.35,40.27,40.29,123802.0,32.3643,32.3884,32.3242,32.3402,123802.0
2018-01-09 15:30:00,40.28,40.31,40.19,40.22,353633.0,32.3322,32.3563,32.26,32.284,353633.0
2018-01-10 09:30:00,40.05,40.05,39.28,39.67,520365.0,32.1476,32.1476,31.5295,31.8426,520365.0
2018-01-10 10:00:00,39.67,39.79,39.57,39.73,302047.0,31.8426,31.9389,31.7623,31.8907,302047.0
2018-01-10 10:30:00,39.72,39.87,39.72,39.75,238987.0,31.8827,32.0031,31.8827,31.9068,238987.0
2018-01-10 11:00:00,39.76,39.99,39.75,39.91,228961.0,31.9148,32.0994,31.9068,32.0352,228961.0
2018-01-10 11:30:00,39.91,39.96,39.87,39.94,79415.0,32.0352,32.0753,32.0031,32.0593,79415.0
2018-01-10 12:00:00,39.93,40.08,39.92,40.06,116504.0,32.0513,32.1717,32.0432,32.1556,116504.0
2018-01-10 12:30:00,40.06,40.12,40.03,40.11,92813.0,32.1556,32.2038,32.1315,32.1957,92813.0
2018-01-10 13:00:00,40.11,40.18,40.1,40.16,77404.0,32.1957,32.2519,32.1877,32.2359,77404.0
2018-01-10 13:30:00,40.16,40.16,40.04,40.06,187363.0,32.2359,32.2359,32.1396,32.1556,187363.0
2018-01-10 14:00:00,40.06,40.1,40.0,40.02,138629.0,32.1556,32.1877,32.1075,32.1235,138629.0
2018-01-10 14:30:00,40.03,40.04,39.96,39.97,105703.0,32.1315,32.1396,32.0753,32.0834,105703.0
2018-01-10 15:00:00,39.97,40.0,39.86,39.86,254050.0,32.0834,32.1075,31.9951,31.9951,254050.0
2018-01-10 15:30:00,39.87,39.93,39.83,39.9,733471.0,32.0031,32.0513,31.971,32.0272,733471.0
2018-01-11 09:30:00,40.06,40.45,40.01,40.39,279578.0,32.1556,32.4687,32.1155,32.4205,279578.0
2018-01-11 10:00:00,40.38,40.51,40.33,40.48,410912.0,32.4125,32.5168,32.3723,32.4927,410912.0
2018-01-11 10:30:00,40.49,40.51,40.37,40.47,174981.0,32.5008,32.5168,32.4044,32.4847,174981.0
2018-01-11 11:00:00,40.48,40.54,40.44,40.52,146294.0,32.4927,32.5409,32.4606,32.5249,146294.0
2018-01-11 11:30:00,40.52,40.66,40.48,40.65,117036.0,32.5249,32.6372,32.4927,32.6292,117036.0
2018-01-11 12:00:00,40.64,40.65,40.56,40.6,153994.0,32.6212,32.6292,32.557,32.5891,153994.0
2018-01-11 12:30:00,40.6,40.7,40.59,40.67,74088.0,32.5891,32.6693,32.581,32.6453,74088.0
2018-01-11 13:00:00,40.66,40.71,40.61,40.66,140569.0,32.6372,32.6774,32.5971,32.6372,140569.0
2018-01-11 13:30:00,40.66,40.67,40.57,40.57,150733.0,32.6372,32.6453,32.565,32.565,150733.0
2018-01-11 14:00:00,40.57,40.58,40.42,40.46,165183.0,32.565,32.573,32.4446,32.4767,165183.0
2018-01-11 14:30:00,40.45,40.47,40.38,40.43,125112.0,32.4687,32.4847,32.4125,32.4526,125112.0
2018-01-11 15:00:00,40.42,40.46,40.4,40.42,151053.0,32.4446,32.4767,32.4285,32.4446,151053.0
2018-01-11 15:30:00,40.42,40.57,40.42,40.56,405857.0,32.4446,32.565,32.4446,32.557,405857.0
2018-01-12 09:30:00,40.56,40.69,40.33,40.35,157991.0,32.557,32.6613,32.3723,32.3884,157991.0
2018-01-12 10:00:00,40.36,40.39,40.21,40.3,389240.0,32.3964,32.4205,32.276,32.3483,389240.0
2018-01-12 10:30:00,40.31,40.58,40.3,40.44,115280.0,32.3563,32.573,32.3483,32.4606,115280.0
2018-01-12 11:00:00,40.44,40.44,40.3,40.37,153266.0,32.4606,32.4606,32.3483,32.4044,153266.0
2018-01-12 11:30:00,40.37,40.42,40.26,40.36,134976.0,32.4044,32.4446,32.3162,32.3964,134976.0
2018-01-12 12:00:00,40.36,40.4,40.33,40.36,83414.0,32.3964,32.4285,32.3723,32.3964,83414.0
2018-01-12 12:30:00,40.37,40.39,40.33,40.35,90455.0,32.4044,32.4205,32.3723,32.3884,90455.0
2018-01-12 13:00:00,40.35,40.37,40.34,40.36,66958.0,32.3884,32.4044,32.3804,32.3964,66958.0
2018-01-12 13:30:00,40.36,40.45,40.35,40.43,66029.0,32.3964,32.4687,32.3884,32.4526,66029.0
2018-01-12 14:00:00,40.43,40.49,40.43,40.47,90386.0,32.4526,32.5008,32.4526,32.4847,90386.0
2018-01-12 14:30:00,40.47,40.53,40.43,40.51,106886.0,32.4847,32.5329,32.4526,32.5168,106886.0
2018-01-12 15:00:00,40.51,40.55,40.48,40.49,103429.0,32.5168,32.5489,32.4927,32.5008,103429.0
2018-01-12 15:30:00,40.49,40.54,40.43,40.49,443015.0,32.5008,32.5409,32.4526,32.5008,443015.0
2018-01-16 09:30:00,40.58,40.91,40.58,40.89,265440.0,32.573,32.8379,32.573,32.8218,265440.0
2018-01-16 10:00:00,40.9,40.92,40.82,40.92,159538.0,32.8299,32.8459,32.7657,32.8459,159538.0
2018-01-16 10:30:00,40.93,40.94,40.76,40.79,127180.0,32.854,32.862,32.7175,32.7416,127180.0
2018-01-16 11:00:00,40.79,40.9,40.78,40.86,139936.0,32.7416,32.8299,32.7335,32.7978,139936.0
2018-01-16 11:30:00,40.86,40.89,40.8,40.87,142311.0,32.7978,32.8218,32.7496,32.8058,142311.0
2018-01-16 12:00:00,40.87,40.96,40.83,40.96,88011.0,32.8058,32.878,32.7737,32.878,88011.0
2018-01-16 12:30:00,40.95,40.96,40.86,40.91,110216.0,32.87,32.878,32.7978,32.8379,110216.0
2018-01-16 13:00:00,40.91,40.96,40.9,40.91,120471.0,32.8379,32.878,32.8299,32.8379,120471.0
2018-01-16 13:30:00,40.91,40.92,40.69,40.75,180965.0,32.8379,32.8459,32.6613,32.7095,180965.0
2018-01-16 14:00:00,40.75,40.85,40.74,40.77,151886.0,32.7095,32.7897,32.7014,32.7255,151886.0
2018-01-16 14:30:00,40.77,40.79,40.64,40.72,205245.0,32.7255,32.7416,32.6212,32.6854,205245.0
2018-01-16 15:00:00,40.72,40.92,40.72,40.83,200399.0,32.6854,32.8459,32.6854,32.7737,200399.0
2018-01-16 15:30:00,40.83,40.89,40.73,40.78,677696.0,32.7737,32.8218,32.6934,32.7335,677696.0
2018-01-17 09:30:00,40.91,40.93,40.17,40.27,256693.0,32.8379,32.854,32.2439,32.3242,256693.0
2018-01-17 10:00:00,40.27,40.61,40.24,40.57,146423.0,32.3242,32.5971,32.3001,32.565,146423.0
2018-01-17 10:30:00,40.57,40.71,40.53,40.65,163269.0,32.565,32.6774,32.5329,32.6292,163269.0
2018-01-17 11:00:00,40.64,40.84,40.6,40.65,162937.0,32.6212,32.7817,32.5891,32.6292,162937.0
2018-01-17 11:30:00,40.65,40.84,40.63,40.77,206487.0,32.6292,32.7817,32.6131,32.7255,206487.0
2018-01-17 12:00:00,40.77,40.86,40.75,40.83,91702.0,32.7255,32.7978,32.7095,32.7737,91702.0
2018-01-17 12:30:00,40.83,40.92,40.77,40.9,108602.0,32.7737,32.8459,32.7255,32.8299,108602.0
2018-01-17 13:00:00,40.9,40.92,40.82,40.86,124967.0,32.8299,32.8459,32.7657,32.7978,124967.0
2018-01-17 13:30:00,40.86,40.86,40.81,40.83,91817.0,32.7978,32.7978,32.7576,32.7737,91817.0
2018-01-17 14:00:00,40.83,40.86,40.81,40.83,123115.0,32.7737,32.7978,32.7576,32.7737,123115.0
2018-01-17 14:30:00,40.84,40.92,40.83,40.91,109519.0,32.7817,32.8459,32.7737,32.8379,109519.0
2018-01-17 15:00:00,40.91,41.0,40.88,40.88,153604.0,32.8379,32.9101,32.8138,32.8138,153604.0
2018-01-17 15:30:00,40.89,40.99,40.88,40.92,754789.0,32.8218,32.9021,32.8138,32.8459,754789.0
2018-01-18 09:30:00,40.88,40.88,40.57,40.68,200550.0,32.8138,32.8138,32.565,32.6533,200550.0
2018-01-18 10:00:00,40.69,40.72,40.53,40.59,190161.0,32.6613,32.6854,32.5329,32.581,190161.0
2018-01-18 10:30:00,40.6,40.7,40.43,40.51,228122.0,32.5891,32.6693,32.4526,32.5168,228122.0
2018-01-18 11:00:00,40.5,40.57,40.48,40.55,104203.0,32.5088,32.565,32.4927,32.5489,104203.0
2018-01-18 11:30:00,40.55,40.61,40.53,40.57,85529.0,32.5489,32.5971,32.5329,32.565,85529.0
2018-01-18 12:00:00,40.57,40.63,40.55,40.62,82817.0,32.565,32.6131,32.5489,32.6051,82817.0
2018-01-18 12:30:00,40.62,40.65,40.59,40.6,57988.0,32.6051,32.6292,32.581,32.5891,57988.0
2018-01-18 13:00:00,40.61,40.61,40.48,40.49,108750.0,32.5971,32.5971,32.4927,32.5008,108750.0
2018-01-18 13:30:00,40.49,40.55,40.44,40.54,93254.0,32.5008,32.5489,32.4606,32.5409,93254.0
2018-01-18 14:00:00,40.54,40.65,40.53,40.63,72911.0,32.5409,32.6292,32.5329,32.6131,72911.0
2018-01-18 14:30:00,40.63,40.67,40.59,40.61,103167.0,32.6131,32.6453,32.581,32.5971,103167.0
2018-01-18 15:00:00,40.62,40.66,40.54,40.56,157300.0,32.6051,32.6372,32.5409,32.557,157300.0
2018-01-18 15:30:00,40.56,40.58,40.46,40.49,391971.0,32.557,32.573,32.4767,32.5008,391971.0
2018-01-19 09:30:00,40.51,40.64,39.94,39.98,636821.0,32.5168,32.6212,32.0593,32.0914,636821.0
2018-01-19 10:00:00,39.99,40.39,39.92,40.38,439934.0,32.0994,32.4205,32.0432,32.4125,439934.0
2018-01-19 10:30:00,40.39,40.53,40.34,40.52,121188.0,32.4205,32.5329,32.3804,32.5249,121188.0
2018-01-19 11:00:00,40.52,40.59,40.42,40.59,133878.0,32.5249,32.581,32.4446,32.581,133878.0
2018-01-19 11:30:00,40.58,40.63,40.41,40.47,212681.0,32.573,32.6131,32.4366,32.4847,212681.0
2018-01-19 12:00:00,40.47,40.57,40.43,40.55,136022.0,32.4847,32.565,32.4526,32.5489,136022.0
2018-01-19 12:30:00,40.55,40.55,40.47,40.48,185757.0,32.5489,32.5489,32.4847,32.4927,185757.0
2018-01-19 13:00:00,40.49,40.51,40.45,40.51,254777.0,32.5008,32.5168,32.4687,32.5168,254777.0
2018-01-19 13:30:00,40.51,40.52,40.43,40.44,154532.0,32.5168,32.5249,32.4526,32.4606,154532.0
2018-01-19 14:00:00,40.43,40.55,40.42,40.55,161009.0,32.4526,32.5489,32.4446,32.5489,161009.0
2018-01-19 14:30:00,40.55,40.71,40.54,40.65,144542.0,32.5489,32.6774,32.5409,32.6292,144542.0
2018-01-19 15:00:00,40.65,40.65,40.53,40.63,204701.0,32.6292,32.6292,32.5329,32.6131,204701.0
2018-01-19 15:30:00,40.64,41.33,40.58,40.97,1478124.0,32.6212,33.175,32.573,32.8861,1478124.0
2018-01-22 09:30:00,41.18,42.19,41.15,41.61,1029827.0,33.0546,33.8653,33.0305,33.3998,1029827.0
2018-01-22 10:00:00,41.61,41.85,41.6,41.7,518713.0,33.3998,33.5924,33.3918,33.472,518713.0
2018-01-22 10:30:00,41.7,41.77,41.67,41.76,280895.0,33.472,33.5282,33.4479,33.5202,280895.0
2018-01-22 11:00:00,41.76,42.14,41.75,42.02,502144.0,33.5202,33.8252,33.5122,33.7289,502144.0
2018-01-22 11:30:00,42.01,42.26,41.99,42.24,287086.0,33.7209,33.9215,33.7048,33.9055,287086.0
2018-01-22 12:00:00,42.24,42.34,42.17,42.32,297733.0,33.9055,33.9857,33.8493,33.9697,297733.0
2018-01-22 12:30:00,42.31,42.45,42.28,42.4,307890.0,33.9617,34.074,33.9376,34.0339,307890.0
2018-01-22 13:00:00,42.4,42.53,42.35,42.45,275688.0,34.0339,34.1383,33.9938,34.074,275688.0
2018-01-22 13:30:00,42.45,42.69,42.44,42.61,302831.0,34.074,34.2667,34.066,34.2025,302831.0
2018-01-22 14:00:00,42.61,42.76,42.57,42.74,378445.0,34.2025,34.3229,34.1704,34.3068,378445.0
2018-01-22 14:30:00,42.74,42.74,42.67,42.7,354968.0,34.3068,34.3068,34.2506,34.2747,354968.0
2018-01-22 15:00:00,42.7,42.73,42.63,42.64,397280.0,34.2747,34.2988,34.2185,34.2265,397280.0
2018-01-22 15:30:00,42.64,42.77,42.64,42.76,1267815.0,34.2265,34.3309,34.2265,34.3229,1267815.0
2018-01-23 09:30:00,42.35,42.72,42.27,42.45,457858.0,33.9938,34.2908,33.9296,34.074,457858.0
2018-01-23 10:00:00,42.45,42.61,42.31,42.6,309217.0,34.074,34.2025,33.9617,34.1944,309217.0
2018-01-23 10:30:00,42.59,42.65,42.41,42.64,188372.0,34.1864,34.2346,34.0419,34.2265,188372.0
2018-01-23 11:00:00,42.64,42.74,42.61,42.68,176186.0,34.2265,34.3068,34.2025,34.2587,176186.0
2018-01-23 11:30:00,42.68,42.68,42.46,42.58,178481.0,34.2587,34.2587,34.0821,34.1784,178481.0
2018-01-23 12:00:00,42.59,42.61,42.51,42.56,121993.0,34.1864,34.2025,34.1222,34.1623,121993.0
2018-01-23 12:30:00,42.56,42.67,42.53,42.66,195731.0,34.1623,34.2506,34.1383,34.2426,195731.0
2018-01-23 13:00:00,42.67,42.69,42.59,42.67,206344.0,34.2506,34.2667,34.1864,34.2506,206344.0
2018-01-23 13:30:00,42.67,42.68,42.58,42.62,124799.0,34.2506,34.2587,34.1784,34.2105,124799.0
2018-01-23 14:00:00,42.62,42.76,42.59,42.66,217526.0,34.2105,34.3229,34.1864,34.2426,217526.0
2018-01-23 14:30:00,42.67,42.84,42.66,42.84,203974.0,34.2506,34.3871,34.2426,34.3871,203974.0
2018-01-23 15:00:00,42.83,42.84,42.74,42.77,257231.0,34.3791,34.3871,34.3068,34.3309,257231.0
2018-01-23 15:30:00,42.77,42.78,42.6,42.61,626610.0,34.3309,34.3389,34.1944,34.2025,626610.0
2018-01-24 09:30:00,42.69,42.75,42.49,42.63,170540.0,34.2667,34.3148,34.1061,34.2185,170540.0
2018-01-24 10:00:00,42.63,42.75,42.6,42.69,125336.0,34.2185,34.3148,34.1944,34.2667,125336.0
2018-01-24 10:30:00,42.69,42.75,42.54,42.56,175039.0,34.2667,34.3148,34.1463,34.1623,175039.0
2018-01-24 11:00:00,42.57,42.66,42.5,42.64,204536.0,34.1704,34.2426,34.1142,34.2265,204536.0
2018-01-24 11:30:00,42.64,42.78,42.6,42.65,254238.0,34.2265,34.3389,34.1944,34.2346,254238.0
2018-01-24 12:00:00,42.65,42.71,42.63,42.67,150547.0,34.2346,34.2827,34.2185,34.2506,150547.0
2018-01-24 12:30:00,42.67,42.82,42.65,42.76,172456.0,34.2506,34.371,34.2346,34.3229,172456.0
2018-01-24 13:00:00,42.76,42.78,42.51,42.59,231201.0,34.3229,34.3389,34.1222,34.1864,231201.0
2018-01-24 13:30:00,42.58,43.2,42.57,43.13,413246.0,34.1784,34.6761,34.1704,34.6199,413246.0
2018-01-24 14:00:00,43.13,43.13,42.9,43.03,243416.0,34.6199,34.6199,34.4352,34.5396,243416.0
2018-01-24 14:30:00,43.03,43.05,42.88,42.9,268456.0,34.5396,34.5556,34.4192,34.4352,268456.0
2018-01-24 15:00:00,42.9,42.96,42.86,42.9,270348.0,34.4352,34.4834,34.4031,34.4352,270348.0
2018-01-24 15:30:00,42.91,42.98,42.83,42.84,696345.0,34.4433,34.4995,34.3791,34.3871,696345.0
2018-01-25 09:30:00,43.28,43.4,42.88,42.98,377377.0,34.7403,34.8366,34.4192,34.4995,377377.0
2018-01-25 10:00:00,42.97,43.09,42.86,43.0,230775.0,34.4914,34.5878,34.4031,34.5155,230775.0
2018-01-25 10:30:00,43.0,43.2,43.0,43.16,237722.0,34.5155,34.6761,34.5155,34.6439,237722.0
2018-01-25 11:00:00,43.15,43.17,42.98,43.01,111701.0,34.6359,34.652,34.4995,34.5235,111701.0
2018-01-25 11:30:00,43.01,43.05,42.94,42.97,165649.0,34.5235,34.5556,34.4674,34.4914,165649.0
2018-01-25 12:00:00,42.97,42.98,42.81,42.81,146521.0,34.4914,34.4995,34.363,34.363,146521.0
2018-01-25 12:30:00,42.82,42.97,42.81,42.95,140484.0,34.371,34.4914,34.363,34.4754,140484.0
2018-01-25 13:00:00,42.95,43.0,42.88,42.9,69729.0,34.4754,34.5155,34.4192,34.4352,69729.0
2018-01-25 13:30:00,42.9,43.0,42.85,42.96,69762.0,34.4352,34.5155,34.3951,34.4834,69762.0
2018-01-25 14:00:00,42.97,43.0,42.91,42.97,138552.0,34.4914,34.5155,34.4433,34.4914,138552.0
2018-01-25 14:30:00,42.96,42.97,42.89,42.91,101463.0,34.4834,34.4914,34.4272,34.4433,101463.0
2018-01-25 15:00:00,42.92,42.97,42.88,42.97,139097.0,34.4513,34.4914,34.4192,34.4914,139097.0
2018-01-25 15:30:00,42.97,43.0,42.89,42.9,580036.0,34.4914,34.5155,34.4272,34.4352,580036.0
2018-01-26 09:30:00,42.9,42.99,42.7,42.7,158958.0,34.4352,34.5075,34.2747,34.2747,158958.0
2018-01-26 10:00:00,42.68,42.91,42.61,42.87,117183.0,34.2587,34.4433,34.2025,34.4112,117183.0
2018-01-26 10:30:00,42.88,43.21,42.83,43.19,306504.0,34.4192,34.6841,34.3791,34.668,306504.0
2018-01-26 11:00:00,43.19,43.26,43.15,43.2,218929.0,34.668,34.7242,34.6359,34.6761,218929.0
2018-01-26 11:30:00,43.21,43.33,43.16,43.33,449695.0,34.6841,34.7804,34.6439,34.7804,449695.0
2018-01-26 12:00:00,43.33,43.52,43.33,43.5,142737.0,34.7804,34.9329,34.7804,34.9169,142737.0
2018-01-26 12:30:00,43.49,43.49,43.39,43.43,105549.0,34.9088,34.9088,34.8286,34.8607,105549.0
2018-01-26 13:00:00,43.43,43.43,43.3,43.3,72329.0,34.8607,34.8607,34.7563,34.7563,72329.0
2018-01-26 13:30:00,43.3,43.48,43.28,43.43,424275.0,34.7563,34.9008,34.7403,34.8607,424275.0
2018-01-26 14:00:00,43.43,43.61,43.4,43.56,329679.0,34.8607,35.0052,34.8366,34.965,329679.0
2018-01-26 14:30:00,43.57,43.69,43.54,43.68,148173.0,34.973,35.0694,34.949,35.0613,148173.0
2018-01-26 15:00:00,43.68,43.68,43.53,43.55,207270.0,35.0613,35.0613,34.9409,34.957,207270.0
2018-01-26 15:30:00,43.56,43.62,43.54,43.6,595539.0,34.965,35.0132,34.949,34.9971,595539.0
2018-01-29 09:30:00,43.38,43.5,43.22,43.26,208325.0,34.8205,34.9169,34.6921,34.7242,208325.0
2018-01-29 10:00:00,43.27,43.35,43.24,43.27,98276.0,34.7322,34.7965,34.7082,34.7322,98276.0
2018-01-29 10:30:00,43.27,43.28,43.12,43.15,122086.0,34.7322,34.7403,34.6118,34.6359,122086.0
2018-01-29 11:00:00,43.15,43.29,43.1,43.26,104061.0,34.6359,34.7483,34.5958,34.7242,104061.0
2018-01-29 11:30:00,43.26,43.37,43.23,43.3,93571.0,34.7242,34.8125,34.7001,34.7563,93571.0
2018-01-29 12:00:00,43.3,43.36,43.29,43.3,69095.0,34.7563,34.8045,34.7483,34.7563,69095.0
2018-01-29 12:30:00,43.3,43.32,43.24,43.31,71058.0,34.7563,34.7724,34.7082,34.7643,71058.0
2018-01-29 13:00:00,43.31,43.32,43.26,43.27,50647.0,34.7643,34.7724,34.7242,34.7322,50647.0
2018-01-29 13:30:00,43.27,43.36,43.23,43.32,86910.0,34.7322,34.8045,34.7001,34.7724,86910.0
2018-01-29 14:00:00,43.33,43.42,43.3,43.36,168052.0,34.7804,34.8526,34.7563,34.8045,168052.0
2018-01-29 14:30:00,43.37,43.4,43.31,43.35,100225.0,34.8125,34.8366,34.7643,34.7965,100225.0
2018-01-29 15:00:00,43.36,43.37,43.27,43.29,145502.0,34.8045,34.8125,34.7322,34.7483,145502.0
2018-01-29 15:30:00,43.29,43.3,43.11,43.11,441734.0,34.7483,34.7563,34.6038,34.6038,441734.0
2018-01-30 09:30:00,42.84,43.12,42.35,42.35,352040.0,34.3871,34.6118,33.9938,33.9938,352040.0
2018-01-30 10:00:00,42.36,42.64,42.24,42.64,285188.0,34.0018,34.2265,33.9055,34.2265,285188.0
2018-01-30 10:30:00,42.64,42.85,42.64,42.73,146781.0,34.2265,34.3951,34.2265,34.2988,146781.0
2018-01-30 11:00:00,42.74,42.75,42.5,42.52,99330.0,34.3068,34.3148,34.1142,34.1302,99330.0
2018-01-30 11:30:00,42.53,42.7,42.48,42.55,112081.0,34.1383,34.2747,34.0981,34.1543,112081.0
2018-01-30 12:00:00,42.56,42.76,42.56,42.71,60147.0,34.1623,34.3229,34.1623,34.2827,60147.0
2018-01-30 12:30:00,42.71,42.75,42.63,42.71,96766.0,34.2827,34.3148,34.2185,34.2827,96766.0
2018-01-30 13:00:00,42.71,42.78,42.64,42.65,77184.0,34.2827,34.3389,34.2265,34.2346,77184.0
2018-01-30 13:30:00,42.66,42.78,42.61,42.76,96603.0,34.2426,34.3389,34.2025,34.3229,96603.0
2018-01-30 14:00:00,42.77,42.8,42.63,42.65,93649.0,34.3309,34.355,34.2185,34.2346,93649.0
2018-01-30 14:30:00,42.65,42.67,42.49,42.5,130364.0,34.2346,34.2506,34.1061,34.1142,130364.0
2018-01-30 15:00:00,42.49,42.56,42.47,42.53,125370.0,34.1061,34.1623,34.0901,34.1383,125370.0
2018-01-30 15:30:00,42.53,42.63,42.48,42.49,531884.0,34.1383,34.2185,34.0981,34.1061,531884.0
2018-01-31 09:30:00,42.68,43.08,42.52,43.01,246176.0,34.2587,34.5797,34.1302,34.5235,246176.0
2018-01-31 10:00:00,43.03,43.22,42.97,43.09,182990.0,34.5396,34.6921,34.4914,34.5878,182990.0
2018-01-31 10:30:00,43.09,43.13,42.91,43.11,261291.0,34.5878,34.6199,34.4433,34.6038,261291.0
2018-01-31 11:00:00,43.11,43.14,42.99,42.99,140446.0,34.6038,34.6279,34.5075,34.5075,140446.0
2018-01-31 11:30:00,42.99,43.1,42.98,43.06,142197.0,34.5075,34.5958,34.4995,34.5637,142197.0
2018-01-31 12:00:00,43.05,43.06,42.97,43.01,139246.0,34.5556,34.5637,34.4914,34.5235,139246.0
2018-01-31 12:30:00,43.02,43.08,43.0,43.02,90638.0,34.5316,34.5797,34.5155,34.5316,90638.0
2018-01-31 13:00:00,43.02,43.06,42.96,42.98,89695.0,34.5316,34.5637,34.4834,34.4995,89695.0
2018-01-31 13:30:00,42.98,43.01,42.93,42.95,79354.0,34.4995,34.5235,34.4593,34.4754,79354.0
2018-01-31 14:00:00,42.93,43.03,42.84,42.88,220852.0,34.4593,34.5396,34.3871,34.4192,220852.0
2018-01-31 14:30:00,42.87,42.95,42.85,42.9,221405.0,34.4112,34.4754,34.3951,34.4352,221405.0
2018-01-31 15:00:00,42.9,42.98,42.84,42.98,216009.0,34.4352,34.4995,34.3871,34.4995,216009.0
2018-01-31 15:30:00,42.97,43.06,42.95,42.96,659189.0,34.4914,34.5637,34.4754,34.4834,659189.0
2018-02-01 09:30:00,42.77,42.78,42.46,42.57,227089.0,34.3309,34.3389,34.0821,34.1704,227089.0
2018-02-01 10:00:00,42.58,42.99,42.46,42.69,269717.0,34.1784,34.5075,34.0821,34.2667,269717.0
2018-02-01 10:30:00,42.68,42.69,42.42,42.52,242985.0,34.2587,34.2667,34.05,34.1302,242985.0
2018-02-01 11:00:00,42.53,42.69,42.41,42.49,349581.0,34.1383,34.2667,34.0419,34.1061,349581.0
2018-02-01 11:30:00,42.5,42.84,42.49,42.83,170647.0,34.1142,34.3871,34.1061,34.3791,170647.0
2018-02-01 12:00:00,42.83,42.84,42.72,42.77,76947.0,34.3791,34.3871,34.2908,34.3309,76947.0
2018-02-01 12:30:00,42.76,42.8,42.74,42.78,46943.0,34.3229,34.355,34.3068,34.3389,46943.0
2018-02-01 13:00:00,42.77,42.78,42.66,42.7,57856.0,34.3309,34.3389,34.2426,34.2747,57856.0
2018-02-01 13:30:00,42.7,42.71,42.48,42.54,84665.0,34.2747,34.2827,34.0981,34.1463,84665.0
2018-02-01 14:00:00,42.55,42.56,42.41,42.55,107870.0,34.1543,34.1623,34.0419,34.1543,107870.0
2018-02-01 14:30:00,42.55,42.58,42.4,42.58,159065.0,34.1543,34.1784,34.0339,34.1784,159065.0
2018-02-01 15:00:00,42.57,42.6,42.38,42.39,170442.0,34.1704,34.1944,34.0178,34.0259,170442.0
2018-02-01 15:30:00,42.39,42.48,42.3,42.46,426882.0,34.0259,34.0981,33.9536,34.0821,426882.0
2018-02-02 09:30:00,42.04,42.13,41.91,41.94,195069.0,33.7449,33.8172,33.6406,33.6647,195069.0
2018-02-02 10:00:00,41.93,42.09,41.81,41.92,142744.0,33.6566,33.7851,33.5603,33.6486,142744.0
2018-02-02 10:30:00,41.92,42.07,41.92,42.05,124983.0,33.6486,33.769,33.6486,33.753,124983.0
2018-02-02 11:00:00,42.04,42.05,41.78,41.8,102312.0,33.7449,33.753,33.5362,33.5523,102312.0
2018-02-02 11:30:00,41.81,41.85,41.66,41.66,113329.0,33.5603,33.5924,33.4399,33.4399,113329.0
2018-02-02 12:00:00,41.66,41.8,41.65,41.77,121157.0,33.4399,33.5523,33.4319,33.5282,121157.0
2018-02-02 12:30:00,41.77,41.81,41.63,41.63,95185.0,33.5282,33.5603,33.4158,33.4158,95185.0
2018-02-02 13:00:00,41.63,41.66,41.52,41.55,147599.0,33.4158,33.4399,33.3275,33.3516,147599.0
2018-02-02 13:30:00,41.55,41.64,41.48,41.53,121167.0,33.3516,33.4239,33.2954,33.3356,121167.0
2018-02-02 14:00:00,41.52,41.55,41.42,41.5,231968.0,33.3275,33.3516,33.2473,33.3115,231968.0
2018-02-02 14:30:00,41.5,41.6,41.46,41.49,177425.0,33.3115,33.3918,33.2794,33.3035,177425.0
2018-02-02 15:00:00,41.49,41.61,41.43,41.52,183186.0,33.3035,33.3998,33.2553,33.3275,183186.0
2018-02-02 15:30:00,41.52,41.61,41.4,41.41,504241.0,33.3275,33.3998,33.2312,33.2392,504241.0
2018-02-05 09:30:00,42.24,42.54,41.48,41.75,401305.0,33.9055,34.1463,33.2954,33.5122,401305.0
2018-02-05 10:00:00,41.76,41.9,41.59,41.75,255568.0,33.5202,33.6326,33.3837,33.5122,255568.0
2018-02-05 10:30:00,41.75,42.16,41.73,42.15,301578.0,33.5122,33.8413,33.4961,33.8332,301578.0
2018-02-05 11:00:00,42.15,42.17,41.91,42.02,237073.0,33.8332,33.8493,33.6406,33.7289,237073.0
2018-02-05 11:30:00,42.01,42.03,41.83,41.89,250545.0,33.7209,33.7369,33.5764,33.6245,250545.0
2018-02-05 12:00:00,41.89,41.89,41.6,41.69,212034.0,33.6245,33.6245,33.3918,33.464,212034.0
2018-02-05 12:30:00,41.69,41.69,41.53,41.55,184588.0,33.464,33.464,33.3356,33.3516,184588.0
2018-02-05 13:00:00,41.55,41.56,41.42,41.51,159164.0,33.3516,33.3596,33.2473,33.3195,159164.0
2018-02-05 13:30:00,41.51,41.79,41.43,41.79,161455.0,33.3195,33.5443,33.2553,33.5443,161455.0
2018-02-05 14:00:00,41.78,41.79,41.5,41.58,207965.0,33.5362,33.5443,33.3115,33.3757,207965.0
2018-02-05 14:30:00,41.58,41.58,41.28,41.33,275310.0,33.3757,33.3757,33.1349,33.175,275310.0
2018-02-05 15:00:00,41.32,41.36,40.71,41.29,513586.0,33.167,33.1991,32.6774,33.1429,513586.0
2018-02-05 15:30:00,41.3,41.32,40.51,40.58,922237.0,33.1509,33.167,32.5168,32.573,922237.0
2018-02-06 09:30:00,40.21,41.85,40.2,41.29,666535.0,32.276,33.5924,32.268,33.1429,666535.0
2018-02-06 10:00:00,41.36,41.86,40.47,40.6,376815.0,33.1991,33.6005,32.4847,32.5891,376815.0
2018-02-06 10:30:00,40.62,41.33,40.41,41.01,368735.0,32.6051,33.175,32.4366,32.9182,368735.0
2018-02-06 11:00:00,41.01,41.29,40.91,41.07,258192.0,32.9182,33.1429,32.8379,32.9663,258192.0
2018-02-06 11:30:00,41.03,41.14,40.78,40.92,295104.0,32.9342,33.0225,32.7335,32.8459,295104.0
2018-02-06 12:00:00,40.92,41.64,40.92,41.56,237666.0,32.8459,33.4239,32.8459,33.3596,237666.0
2018-02-06 12:30:00,41.56,41.98,41.39,41.48,292223.0,33.3596,33.6968,33.2232,33.2954,292223.0
2018-02-06 13:00:00,41.48,41.64,41.27,41.34,168614.0,33.2954,33.4239,33.1269,33.1831,168614.0
2018-02-06 13:30:00,41.31,41.49,41.24,41.24,237168.0,33.159,33.3035,33.1028,33.1028,237168.0
2018-02-06 14:00:00,41.23,41.35,41.09,41.27,283092.0,33.0948,33.1911,32.9824,33.1269,283092.0
2018-02-06 14:30:00,41.23,41.78,41.16,41.76,226452.0,33.0948,33.5362,33.0386,33.5202,226452.0
2018-02-06 15:00:00,41.75,42.25,41.74,41.95,318462.0,33.5122,33.9135,33.5041,33.6727,318462.0
2018-02-06 15:30:00,41.95,42.19,41.76,42.0,910125.0,33.6727,33.8653,33.5202,33.7128,910125.0
2018-02-07 09:30:00,42.31,43.05,42.25,42.73,486555.0,33.9617,34.5556,33.9135,34.2988,486555.0
2018-02-07 10:00:00,42.73,42.93,42.51,42.89,225918.0,34.2988,34.4593,34.1222,34.4272,225918.0
2018-02-07 10:30:00,42.9,43.0,42.67,42.75,260182.0,34.4352,34.5155,34.2506,34.3148,260182.0
2018-02-07 11:00:00,42.75,43.03,42.72,42.79,190671.0,34.3148,34.5396,34.2908,34.3469,190671.0
2018-02-07 11:30:00,42.8,42.84,42.67,42.83,125744.0,34.355,34.3871,34.2506,34.3791,125744.0
2018-02-07 12:00:00,42.85,42.92,42.78,42.88,97845.0,34.3951,34.4513,34.3389,34.4192,97845.0
2018-02-07 12:30:00,42.87,42.89,42.7,42.82,149481.0,34.4112,34.4272,34.2747,34.371,149481.0
2018-02-07 13:00:00,42.82,42.91,42.55,42.64,205869.0,34.371,34.4433,34.1543,34.2265,205869.0
2018-02-07 13:30:00,42.64,42.76,42.45,42.53,120357.0,34.2265,34.3229,34.074,34.1383,120357.0
2018-02-07 14:00:00,42.52,42.71,42.32,42.67,223205.0,34.1302,34.2827,33.9697,34.2506,223205.0
2018-02-07 14:30:00,42.67,42.67,42.42,42.57,149023.0,34.2506,34.2506,34.05,34.1704,149023.0
2018-02-07 15:00:00,42.56,42.77,42.54,42.69,221766.0,34.1623,34.3309,34.1463,34.2667,221766.0
2018-02-07 15:30:00,42.69,42.78,42.17,42.19,722313.0,34.2667,34.3389,33.8493,33.8653,722313.0
2018-02-08 09:30:00,42.4,42.4,42.01,42.02,249198.0,34.0339,34.0339,33.7209,33.7289,249198.0
2018-02-08 10:00:00,42.02,42.08,41.64,41.66,200265.0,33.7289,33.777,33.4239,33.4399,200265.0
2018-02-08 10:30:00,41.66,41.77,41.51,41.58,156276.0,33.4399,33.5282,33.3195,33.3757,156276.0
2018-02-08 11:00:00,41.58,41.7,41.52,41.62,203435.0,33.3757,33.472,33.3275,33.4078,203435.0
2018-02-08 11:30:00,41.62,42.1,41.59,41.86,199315.0,33.4078,33.7931,33.3837,33.6005,199315.0
2018-02-08 12:00:00,41.87,42.06,41.85,41.89,227585.0,33.6085,33.761,33.5924,33.6245,227585.0
2018-02-08 12:30:00,41.88,42.03,41.67,41.87,199501.0,33.6165,33.7369,33.4479,33.6085,199501.0
2018-02-08 13:00:00,41.84,42.04,41.71,41.83,161121.0,33.5844,33.7449,33.48,33.5764,161121.0
2018-02-08 13:30:00,41.82,42.21,41.81,42.09,192026.0,33.5683,33.8814,33.5603,33.7851,192026.0
2018-02-08 14:00:00,42.08,42.16,41.87,42.02,195727.0,33.777,33.8413,33.6085,33.7289,195727.0
2018-02-08 14:30:00,42.02,42.13,41.91,42.01,223718.0,33.7289,33.8172,33.6406,33.7209,223718.0
2018-02-08 15:00:00,42.02,42.13,41.93,42.0,294505.0,33.7289,33.8172,33.6566,33.7128,294505.0
2018-02-08 15:30:00,42.0,42.04,41.34,41.35,919951.0,33.7128,33.7449,33.1831,33.1911,919951.0
2018-02-09 09:30:00,41.76,41.77,41.29,41.59,403604.0,33.5202,33.5282,33.1429,33.3837,403604.0
2018-02-09 10:00:00,41.59,41.75,41.52,41.54,331816.0,33.3837,33.5122,33.3275,33.3436,331816.0
2018-02-09 10:30:00,41.54,41.57,41.19,41.38,288833.0,33.3436,33.3677,33.0627,33.2152,288833.0
2018-02-09 11:00:00,41.37,41.52,41.23,41.32,268109.0,33.2071,33.3275,33.0948,33.167,268109.0
2018-02-09 11:30:00,41.31,41.38,41.05,41.09,299772.0,33.159,33.2152,32.9503,32.9824,299772.0
2018-02-09 12:00:00,41.08,41.27,40.93,41.06,239161.0,32.9744,33.1269,32.854,32.9583,239161.0
2018-02-09 12:30:00,41.06,41.18,40.95,41.17,250642.0,32.9583,33.0546,32.87,33.0466,250642.0
2018-02-09 13:00:00,41.17,41.17,40.68,40.76,177775.0,33.0466,33.0466,32.6533,32.7175,177775.0
2018-02-09 13:30:00,40.74,41.17,40.62,40.97,351782.0,32.7014,33.0466,32.6051,32.8861,351782.0
2018-02-09 14:00:00,40.97,41.41,40.96,41.15,349485.0,32.8861,33.2392,32.878,33.0305,349485.0
2018-02-09 14:30:00,41.14,41.31,41.09,41.11,304637.0,33.0225,33.159,32.9824,32.9984,304637.0
2018-02-09 15:00:00,41.11,41.39,40.92,41.3,377563.0,32.9984,33.2232,32.8459,33.1509,377563.0
2018-02-09 15:30:00,41.31,41.82,41.28,41.49,942821.0,33.159,33.5683,33.1349,33.3035,942821.0
2018-02-12 09:30:00,41.65,41.74,40.98,40.98,443724.0,33.4319,33.5041,32.8941,32.8941,443724.0
2018-02-12 10:00:00,40.99,41.08,40.52,40.66,656156.0,32.9021,32.9744,32.5249,32.6372,656156.0
2018-02-12 10:30:00,40.66,40.68,40.37,40.63,504288.0,32.6372,32.6533,32.4044,32.6131,504288.0
2018-02-12 11:00:00,40.63,40.78,40.53,40.73,500045.0,32.6131,32.7335,32.5329,32.6934,500045.0
2018-02-12 11:30:00,40.73,40.83,40.58,40.82,364013.0,32.6934,32.7737,32.573,32.7657,364013.0
2018-02-12 12:00:00,40.82,41.09,40.77,40.98,278476.0,32.7657,32.9824,32.7255,32.8941,278476.0
2018-02-12 12:30:00,40.98,41.03,40.88,40.92,264052.0,32.8941,32.9342,32.8138,32.8459,264052.0
2018-02-12 13:00:00,40.94,40.99,40.86,40.92,188929.0,32.862,32.9021,32.7978,32.8459,188929.0
2018-02-12 13:30:00,40.92,41.1,40.79,41.05,206659.0,32.8459,32.9904,32.7416,32.9503,206659.0
2018-02-12 14:00:00,41.05,41.18,41.02,41.16,225286.0,32.9503,33.0546,32.9262,33.0386,225286.0
2018-02-12 14:30:00,41.17,41.26,41.09,41.18,217243.0,33.0466,33.1188,32.9824,33.0546,217243.0
2018-02-12 15:00:00,41.18,41.37,41.14,41.33,320668.0,33.0546,33.2071,33.0225,33.175,320668.0
2018-02-12 15:30:00,41.34,41.39,41.13,41.27,1022767.0,33.1831,33.2232,33.0145,33.1269,1022767.0
2018-02-13 09:30:00,41.1,41.42,40.98,41.09,235727.0,32.9904,33.2473,32.8941,32.9824,235727.0
2018-02-13 10:00:00,41.09,41.14,40.97,41.04,111341.0,32.9824,33.0225,32.8861,32.9422,111341.0
2018-02-13 10:30:00,41.05,41.3,41.04,41.28,113737.0,32.9503,33.1509,32.9422,33.1349,113737.0
2018-02-13 11:00:00,41.27,41.34,41.23,41.26,93795.0,33.1269,33.1831,33.0948,33.1188,93795.0
2018-02-13 11:30:00,41.26,41.42,41.22,41.36,74482.0,33.1188,33.2473,33.0867,33.1991,74482.0
2018-02-13 12:00:00,41.36,41.4,41.32,41.34,68399.0,33.1991,33.2312,33.167,33.1831,68399.0
2018-02-13 12:30:00,41.34,41.36,41.21,41.21,96418.0,33.1831,33.1991,33.0787,33.0787,96418.0
2018-02-13 13:00:00,41.21,41.36,41.05,41.31,175950.0,33.0787,33.1991,32.9503,33.159,175950.0
2018-02-13 13:30:00,41.31,41.36,41.17,41.21,103651.0,33.159,33.1991,33.0466,33.0787,103651.0
2018-02-13 14:00:00,41.2,41.31,41.18,41.22,105235.0,33.0707,33.159,33.0546,33.0867,105235.0
2018-02-13 14:30:00,41.23,41.37,41.22,41.35,107613.0,33.0948,33.2071,33.0867,33.1911,107613.0
2018-02-13 15:00:00,41.36,41.36,41.24,41.34,151071.0,33.1991,33.1991,33.1028,33.1831,151071.0
2018-02-13 15:30:00,41.33,41.36,41.27,41.35,653304.0,33.175,33.1991,33.1269,33.1911,653304.0
2018-02-14 09:30:00,40.91,41.36,40.72,41.18,558739.0,32.8379,33.1991,32.6854,33.0546,558739.0
2018-02-14 10:00:00,41.17,41.42,40.97,41.34,257658.0,33.0466,33.2473,32.8861,33.1831,257658.0
2018-02-14 10:30:00,41.35,41.81,41.35,41.72,393958.0,33.1911,33.5603,33.1911,33.4881,393958.0
2018-02-14 11:00:00,41.71,41.77,41.49,41.67,155028.0,33.48,33.5282,33.3035,33.4479,155028.0
2018-02-14 11:30:00,41.67,41.69,41.34,41.37,123586.0,33.4479,33.464,33.1831,33.2071,123586.0
2018-02-14 12:00:00,41.4,41.66,41.34,41.65,131181.0,33.2312,33.4399,33.1831,33.4319,131181.0
2018-02-14 12:30:00,41.61,41.8,41.6,41.8,138949.0,33.3998,33.5523,33.3918,33.5523,138949.0
2018-02-14 13:00:00,41.78,41.95,41.77,41.79,151230.0,33.5362,33.6727,33.5282,33.5443,151230.0
2018-02-14 13:30:00,41.82,41.83,41.69,41.77,96405.0,33.5683,33.5764,33.464,33.5282,96405.0
2018-02-14 14:00:00,41.76,41.79,41.53,41.57,131971.0,33.5202,33.5443,33.3356,33.3677,131971.0
2018-02-14 14:30:00,41.57,41.7,41.55,41.7,131467.0,33.3677,33.472,33.3516,33.472,131467.0
2018-02-14 15:00:00,41.69,41.85,41.69,41.76,160527.0,33.464,33.5924,33.464,33.5202,160527.0
2018-02-14 15:30:00,41.76,41.86,41.74,41.82,466796.0,33.5202,33.6005,33.5041,33.5683,466796.0
2018-02-15 09:30:00,42.22,42.7,42.0,42.46,425682.0,33.8894,34.2747,33.7128,34.0821,425682.0
2018-02-15 10:00:00,42.46,42.75,42.34,42.74,329600.0,34.0821,34.3148,33.9857,34.3068,329600.0
2018-02-15 10:30:00,42.74,43.01,42.7,42.85,388842.0,34.3068,34.5235,34.2747,34.3951,388842.0
2018-02-15 11:00:00,42.85,42.94,42.61,42.85,166720.0,34.3951,34.4674,34.2025,34.3951,166720.0
2018-02-15 11:30:00,42.86,42.87,42.74,42.81,168460.0,34.4031,34.4112,34.3068,34.363,168460.0
2018-02-15 12:00:00,42.81,42.87,42.73,42.76,118997.0,34.363,34.4112,34.2988,34.3229,118997.0
2018-02-15 12:30:00,42.77,42.95,42.76,42.91,146663.0,34.3309,34.4754,34.3229,34.4433,146663.0
2018-02-15 13:00:00,42.92,43.02,42.88,42.89,97382.0,34.4513,34.5316,34.4192,34.4272,97382.0
2018-02-15 13:30:00,42.89,42.98,42.87,42.94,121470.0,34.4272,34.4995,34.4112,34.4674,121470.0
2018-02-15 14:00:00,42.95,43.09,42.94,43.05,224479.0,34.4754,34.5878,34.4674,34.5556,224479.0
2018-02-15 14:30:00,43.05,43.1,43.0,43.09,148662.0,34.5556,34.5958,34.5155,34.5878,148662.0
2018-02-15 15:00:00,43.09,43.16,43.06,43.08,223262.0,34.5878,34.6439,34.5637,34.5797,223262.0
2018-02-15 15:30:00,43.08,43.2,42.98,43.2,576500.0,34.5797,34.6761,34.4995,34.6761,576500.0
2018-02-16 09:30:00,42.74,42.9,42.63,42.85,352607.0,34.5733,34.7027,34.4843,34.6623,352607.0
2018-02-16 10:00:00,42.85,43.1,42.72,43.08,187362.0,34.6623,34.8645,34.5571,34.8483,187362.0
2018-02-16 10:30:00,43.08,43.23,43.06,43.18,119012.0,34.8483,34.9697,34.8321,34.9292,119012.0
2018-02-16 11:00:00,43.18,43.4,43.18,43.32,173011.0,34.9292,35.1072,34.9292,35.0425,173011.0
2018-02-16 11:30:00,43.32,43.43,43.26,43.33,121542.0,35.0425,35.1314,34.9939,35.0505,121542.0
2018-02-16 12:00:00,43.32,43.33,43.14,43.21,122790.0,35.0425,35.0505,34.8969,34.9535,122790.0
2018-02-16 12:30:00,43.22,43.34,43.09,43.18,136338.0,34.9616,35.0586,34.8564,34.9292,136338.0
2018-02-16 13:00:00,43.18,43.22,42.99,43.03,104305.0,34.9292,34.9616,34.7755,34.8079,104305.0
2018-02-16 13:30:00,43.04,43.22,42.99,43.12,103460.0,34.816,34.9616,34.7755,34.8807,103460.0
2018-02-16 14:00:00,43.11,43.16,42.9,42.95,126431.0,34.8726,34.913,34.7027,34.7432,126431.0
2018-02-16 14:30:00,42.95,43.1,42.91,43.1,209987.0,34.7432,34.8645,34.7108,34.8645,209987.0
2018-02-16 15:00:00,43.1,43.29,43.07,43.23,165697.0,34.8645,35.0182,34.8402,34.9697,165697.0
2018-02-16 15:30:00,43.23,43.32,43.12,43.12,475433.0,34.9697,35.0425,34.8807,34.8807,475433.0
2018-02-20 09:30:00,42.79,43.18,42.55,43.02,316077.0,34.6137,34.9292,34.4196,34.7998,316077.0
2018-02-20 10:00:00,43.03,43.03,42.63,42.89,198084.0,34.8079,34.8079,34.4843,34.6946,198084.0
2018-02-20 10:30:00,42.88,42.88,42.63,42.66,334805.0,34.6865,34.6865,34.4843,34.5086,334805.0
2018-02-20 11:00:00,42.65,42.85,42.62,42.85,132324.0,34.5005,34.6623,34.4762,34.6623,132324.0
2018-02-20 11:30:00,42.85,42.93,42.79,42.88,113297.0,34.6623,34.727,34.6137,34.6865,113297.0
2018-02-20 12:00:00,42.87,42.92,42.76,42.82,58435.0,34.6784,34.7189,34.5895,34.638,58435.0
2018-02-20 12:30:00,42.82,42.85,42.63,42.63,79041.0,34.638,34.6623,34.4843,34.4843,79041.0
2018-02-20 13:00:00,42.63,42.66,42.44,42.45,90730.0,34.4843,34.5086,34.3306,34.3387,90730.0
2018-02-20 13:30:00,42.45,42.53,42.39,42.49,96735.0,34.3387,34.4034,34.2902,34.3711,96735.0
2018-02-20 14:00:00,42.5,42.57,42.32,42.53,223404.0,34.3791,34.4358,34.2335,34.4034,223404.0
2018-02-20 14:30:00,42.52,42.6,42.5,42.52,108621.0,34.3953,34.46,34.3791,34.3953,108621.0
2018-02-20 15:00:00,42.52,42.53,42.29,42.35,184446.0,34.3953,34.4034,34.2093,34.2578,184446.0
2018-02-20 15:30:00,42.35,42.62,42.33,42.57,678760.0,34.2578,34.4762,34.2416,34.4358,678760.0
2018-02-21 09:30:00,42.5,42.62,42.19,42.51,296746.0,34.3791,34.4762,34.1284,34.3872,296746.0
2018-02-21 10:00:00,42.5,42.57,42.33,42.51,404743.0,34.3791,34.4358,34.2416,34.3872,404743.0
2018-02-21 10:30:00,42.5,42.71,42.46,42.7,236904.0,34.3791,34.549,34.3468,34.5409,236904.0
2018-02-21 11:00:00,42.7,42.78,42.58,42.76,159843.0,34.5409,34.6056,34.4439,34.5895,159843.0
2018-02-21 11:30:00,42.75,42.78,42.68,42.77,188541.0,34.5814,34.6056,34.5247,34.5976,188541.0
2018-02-21 12:00:00,42.76,42.76,42.66,42.7,136851.0,34.5895,34.5895,34.5086,34.5409,136851.0
2018-02-21 12:30:00,42.7,42.78,42.69,42.75,94546.0,34.5409,34.6056,34.5328,34.5814,94546.0
2018-02-21 13:00:00,42.75,42.8,42.52,42.52,170976.0,34.5814,34.6218,34.3953,34.3953,170976.0
2018-02-21 13:30:00,42.53,42.62,42.46,42.54,134040.0,34.4034,34.4762,34.3468,34.4115,134040.0
2018-02-21 14:00:00,42.53,42.78,42.49,42.62,155461.0,34.4034,34.6056,34.3711,34.4762,155461.0
2018-02-21 14:30:00,42.62,42.66,42.41,42.42,139664.0,34.4762,34.5086,34.3063,34.3144,139664.0
2018-02-21 15:00:00,42.43,42.44,42.21,42.33,224829.0,34.3225,34.3306,34.1446,34.2416,224829.0
2018-02-21 15:30:00,42.33,42.42,42.12,42.14,699282.0,34.2416,34.3144,34.0718,34.0879,699282.0
2018-02-22 09:30:00,42.33,42.35,41.88,42.03,218735.0,34.2416,34.2578,33.8776,33.9989,218735.0
2018-02-22 10:00:00,42.02,42.1,41.9,42.0,161366.0,33.9909,34.0556,33.8938,33.9747,161366.0
2018-02-22 10:30:00,42.01,42.08,41.97,42.01,180594.0,33.9828,34.0394,33.9504,33.9828,180594.0
2018-02-22 11:00:00,42.01,42.22,41.96,42.14,142429.0,33.9828,34.1526,33.9423,34.0879,142429.0
2018-02-22 11:30:00,42.13,42.24,42.05,42.21,129395.0,34.0798,34.1688,34.0151,34.1446,129395.0
2018-02-22 12:00:00,42.21,42.23,42.14,42.2,150200.0,34.1446,34.1607,34.0879,34.1365,150200.0
2018-02-22 12:30:00,42.2,42.23,42.08,42.08,215833.0,34.1365,34.1607,34.0394,34.0394,215833.0
2018-02-22 13:00:00,42.08,42.15,41.9,41.95,138898.0,34.0394,34.096,33.8938,33.9342,138898.0
2018-02-22 13:30:00,41.94,41.99,41.89,41.9,95822.0,33.9261,33.9666,33.8857,33.8938,95822.0
2018-02-22 14:00:00,41.9,41.94,41.84,41.89,102922.0,33.8938,33.9261,33.8453,33.8857,102922.0
2018-02-22 14:30:00,41.89,41.95,41.71,41.71,119625.0,33.8857,33.9342,33.7401,33.7401,119625.0
2018-02-22 15:00:00,41.71,41.87,41.7,41.81,181815.0,33.7401,33.8695,33.732,33.821,181815.0
2018-02-22 15:30:00,41.82,41.85,41.66,41.75,637529.0,33.8291,33.8533,33.6996,33.7725,637529.0
2018-02-23 09:30:00,41.88,42.11,41.7,42.02,148655.0,33.8776,34.0637,33.732,33.9909,148655.0
2018-02-23 10:00:00,42.02,42.29,41.93,42.26,339108.0,33.9909,34.2093,33.9181,34.185,339108.0
2018-02-23 10:30:00,42.26,42.48,42.24,42.46,165217.0,34.185,34.363,34.1688,34.3468,165217.0
2018-02-23 11:00:00,42.46,42.5,42.28,42.44,94641.0,34.3468,34.3791,34.2012,34.3306,94641.0
2018-02-23 11:30:00,42.44,42.66,42.43,42.66,145513.0,34.3306,34.5086,34.3225,34.5086,145513.0
2018-02-23 12:00:00,42.65,42.67,42.51,42.51,88865.0,34.5005,34.5167,34.3872,34.3872,88865.0
2018-02-23 12:30:00,42.52,42.58,42.5,42.52,79749.0,34.3953,34.4439,34.3791,34.3953,79749.0
2018-02-23 13:00:00,42.51,42.51,42.4,42.46,89658.0,34.3872,34.3872,34.2982,34.3468,89658.0
2018-02-23 13:30:00,42.47,42.53,42.4,42.46,84583.0,34.3549,34.4034,34.2982,34.3468,84583.0
2018-02-23 14:00:00,42.46,42.55,42.45,42.52,153497.0,34.3468,34.4196,34.3387,34.3953,153497.0
2018-02-23 14:30:00,42.52,42.52,42.37,42.51,129971.0,34.3953,34.3953,34.274,34.3872,129971.0
2018-02-23 15:00:00,42.52,42.59,42.46,42.47,183247.0,34.3953,34.4519,34.3468,34.3549,183247.0
2018-02-23 15:30:00,42.47,42.58,42.46,42.58,462576.0,34.3549,34.4439,34.3468,34.4439,462576.0
2018-02-26 09:30:00,42.59,42.63,42.22,42.26,234662.0,34.4519,34.4843,34.1526,34.185,234662.0
2018-02-26 10:00:00,42.25,42.45,42.16,42.36,201260.0,34.1769,34.3387,34.1041,34.2659,201260.0
2018-02-26 10:30:00,42.36,42.43,42.33,42.4,267497.0,34.2659,34.3225,34.2416,34.2982,267497.0
2018-02-26 11:00:00,42.4,42.53,42.37,42.42,133205.0,34.2982,34.4034,34.274,34.3144,133205.0
2018-02-26 11:30:00,42.43,42.59,42.36,42.58,105287.0,34.3225,34.4519,34.2659,34.4439,105287.0
2018-02-26 12:00:00,42.57,42.58,42.5,42.52,88372.0,34.4358,34.4439,34.3791,34.3953,88372.0
2018-02-26 12:30:00,42.52,42.53,42.46,42.5,93730.0,34.3953,34.4034,34.3468,34.3791,93730.0
2018-02-26 13:00:00,42.5,42.52,42.34,42.38,129144.0,34.3791,34.3953,34.2497,34.2821,129144.0
2018-02-26 13:30:00,42.39,42.39,42.21,42.26,172018.0,34.2902,34.2902,34.1446,34.185,172018.0
2018-02-26 14:00:00,42.27,42.31,42.19,42.22,203889.0,34.1931,34.2254,34.1284,34.1526,203889.0
2018-02-26 14:30:00,42.23,42.32,42.22,42.28,162168.0,34.1607,34.2335,34.1526,34.2012,162168.0
2018-02-26 15:00:00,42.27,42.34,42.21,42.23,303514.0,34.1931,34.2497,34.1446,34.1607,303514.0
2018-02-26 15:30:00,42.23,42.23,42.03,42.17,790375.0,34.1607,34.1607,33.9989,34.1122,790375.0
2018-02-27 09:30:00,42.27,42.44,42.15,42.25,459989.0,34.1931,34.3306,34.096,34.1769,459989.0
2018-02-27 10:00:00,42.24,42.45,42.18,42.32,235357.0,34.1688,34.3387,34.1203,34.2335,235357.0
2018-02-27 10:30:00,42.32,42.38,42.17,42.22,312834.0,34.2335,34.2821,34.1122,34.1526,312834.0
2018-02-27 11:00:00,42.21,42.24,42.04,42.05,195774.0,34.1446,34.1688,34.007,34.0151,195774.0
2018-02-27 11:30:00,42.05,42.1,41.83,41.83,366321.0,34.0151,34.0556,33.8372,33.8372,366321.0
2018-02-27 12:00:00,41.84,41.91,41.75,41.8,158200.0,33.8453,33.9019,33.7725,33.8129,158200.0
2018-02-27 12:30:00,41.8,42.03,41.79,42.02,152357.0,33.8129,33.9989,33.8048,33.9909,152357.0
2018-02-27 13:00:00,42.02,42.06,41.98,42.01,242713.0,33.9909,34.0232,33.9585,33.9828,242713.0
2018-02-27 13:30:00,42.01,42.01,41.85,41.86,390388.0,33.9828,33.9828,33.8533,33.8614,390388.0
2018-02-27 14:00:00,41.86,41.88,41.77,41.85,202760.0,33.8614,33.8776,33.7886,33.8533,202760.0
2018-02-27 14:30:00,41.84,41.88,41.74,41.79,163059.0,33.8453,33.8776,33.7644,33.8048,163059.0
2018-02-27 15:00:00,41.78,41.83,41.75,41.77,187856.0,33.7967,33.8372,33.7725,33.7886,187856.0
2018-02-27 15:30:00,41.78,41.84,41.64,41.64,959706.0,33.7967,33.8453,33.6835,33.6835,959706.0
2018-02-28 09:30:00,42.07,42.49,42.05,42.25,673721.0,34.0313,34.3711,34.0151,34.1769,673721.0
2018-02-28 10:00:00,42.24,42.34,42.19,42.33,320402.0,34.1688,34.2497,34.1284,34.2416,320402.0
2018-02-28 10:30:00,42.33,42.34,42.06,42.1,173614.0,34.2416,34.2497,34.0232,34.0556,173614.0
2018-02-28 11:00:00,42.11,42.18,41.99,42.1,168118.0,34.0637,34.1203,33.9666,34.0556,168118.0
2018-02-28 11:30:00,42.09,42.13,41.99,42.05,146988.0,34.0475,34.0798,33.9666,34.0151,146988.0
2018-02-28 12:00:00,42.04,42.18,42.03,42.12,166140.0,34.007,34.1203,33.9989,34.0718,166140.0
2018-02-28 12:30:00,42.1,42.26,42.09,42.24,115036.0,34.0556,34.185,34.0475,34.1688,115036.0
2018-02-28 13:00:00,42.24,42.24,42.1,42.16,107324.0,34.1688,34.1688,34.0556,34.1041,107324.0
2018-02-28 13:30:00,42.17,42.21,42.11,42.17,242995.0,34.1122,34.1446,34.0637,34.1122,242995.0
2018-02-28 14:00:00,42.19,42.26,42.08,42.08,155576.0,34.1284,34.185,34.0394,34.0394,155576.0
2018-02-28 14:30:00,42.09,42.09,41.88,41.89,158545.0,34.0475,34.0475,33.8776,33.8857,158545.0
2018-02-28 15:00:00,41.89,41.93,41.67,41.67,276521.0,33.8857,33.9181,33.7077,33.7077,276521.0
2018-02-28 15:30:00,41.68,41.76,41.51,41.51,902825.0,33.7158,33.7805,33.5783,33.5783,902825.0
2018-03-01 09:30:00,41.5,41.63,41.32,41.37,207247.0,33.5702,33.6754,33.4246,33.4651,207247.0
2018-03-01 10:00:00,41.36,41.54,41.29,41.54,254403.0,33.457,33.6026,33.4003,33.6026,254403.0
2018-03-01 10:30:00,41.54,41.77,41.38,41.43,350148.0,33.6026,33.7886,33.4732,33.5136,350148.0
2018-03-01 11:00:00,41.42,41.56,41.39,41.43,189509.0,33.5055,33.6188,33.4812,33.5136,189509.0
2018-03-01 11:30:00,41.44,41.47,41.38,41.39,163318.0,33.5217,33.546,33.4732,33.4812,163318.0
2018-03-01 12:00:00,41.38,41.38,41.22,41.27,152840.0,33.4732,33.4732,33.3437,33.3842,152840.0
2018-03-01 12:30:00,41.28,41.42,41.21,41.33,142102.0,33.3923,33.5055,33.3356,33.4327,142102.0
2018-03-01 13:00:00,41.32,41.32,41.09,41.24,199101.0,33.4246,33.4246,33.2386,33.3599,199101.0
2018-03-01 13:30:00,41.23,41.3,41.09,41.1,184210.0,33.3518,33.4084,33.2386,33.2467,184210.0
2018-03-01 14:00:00,41.1,41.2,41.02,41.17,199010.0,33.2467,33.3275,33.1819,33.3033,199010.0
2018-03-01 14:30:00,41.17,41.2,41.05,41.1,138469.0,33.3033,33.3275,33.2062,33.2467,138469.0
2018-03-01 15:00:00,41.09,41.21,41.01,41.14,331059.0,33.2386,33.3356,33.1738,33.279,331059.0
2018-03-01 15:30:00,41.15,41.28,40.99,41.23,749906.0,33.2871,33.3923,33.1577,33.3518,749906.0
2018-03-02 09:30:00,41.21,41.57,41.21,41.39,238773.0,33.3356,33.6268,33.3356,33.4812,238773.0
2018-03-02 10:00:00,41.39,41.47,41.31,41.41,210471.0,33.4812,33.546,33.4165,33.4974,210471.0
2018-03-02 10:30:00,41.41,41.57,41.37,41.51,191601.0,33.4974,33.6268,33.4651,33.5783,191601.0
2018-03-02 11:00:00,41.5,41.85,41.5,41.83,189236.0,33.5702,33.8533,33.5702,33.8372,189236.0
2018-03-02 11:30:00,41.83,42.01,41.69,42.0,193882.0,33.8372,33.9828,33.7239,33.9747,193882.0
2018-03-02 12:00:00,42.0,42.03,41.9,42.03,227444.0,33.9747,33.9989,33.8938,33.9989,227444.0
2018-03-02 12:30:00,42.04,42.16,41.98,42.14,124854.0,34.007,34.1041,33.9585,34.0879,124854.0
2018-03-02 13:00:00,42.13,42.17,42.06,42.13,131163.0,34.0798,34.1122,34.0232,34.0798,131163.0
2018-03-02 13:30:00,42.13,42.14,41.98,42.0,271410.0,34.0798,34.0879,33.9585,33.9747,271410.0
2018-03-02 14:00:00,42.0,42.03,41.88,42.01,171008.0,33.9747,33.9989,33.8776,33.9828,171008.0
2018-03-02 14:30:00,42.0,42.06,41.95,42.0,197876.0,33.9747,34.0232,33.9342,33.9747,197876.0
2018-03-02 15:00:00,42.0,42.09,41.95,42.08,208992.0,33.9747,34.0475,33.9342,34.0394,208992.0
2018-03-02 15:30:00,42.08,42.25,42.06,42.19,730700.0,34.0394,34.1769,34.0232,34.1284,730700.0
2018-03-05 09:30:00,41.89,42.21,41.88,41.96,262272.0,33.8857,34.1446,33.8776,33.9423,262272.0
2018-03-05 10:00:00,41.96,42.01,41.76,41.85,177143.0,33.9423,33.9828,33.7805,33.8533,177143.0
2018-03-05 10:30:00,41.85,42.42,41.83,42.38,729305.0,33.8533,34.3144,33.8372,34.2821,729305.0
2018-03-05 11:00:00,42.38,42.61,42.31,42.47,262052.0,34.2821,34.4681,34.2254,34.3549,262052.0
2018-03-05 11:30:00,42.47,42.53,42.42,42.49,239699.0,34.3549,34.4034,34.3144,34.3711,239699.0
2018-03-05 12:00:00,42.49,42.67,42.42,42.54,360099.0,34.3711,34.5167,34.3144,34.4115,360099.0
2018-03-05 12:30:00,42.53,42.64,42.49,42.63,168479.0,34.4034,34.4924,34.3711,34.4843,168479.0
2018-03-05 13:00:00,42.63,42.76,42.59,42.68,222212.0,34.4843,34.5895,34.4519,34.5247,222212.0
2018-03-05 13:30:00,42.69,42.7,42.44,42.49,195312.0,34.5328,34.5409,34.3306,34.3711,195312.0
2018-03-05 14:00:00,42.5,42.52,42.37,42.47,139669.0,34.3791,34.3953,34.274,34.3549,139669.0
2018-03-05 14:30:00,42.46,42.74,42.46,42.73,198512.0,34.3468,34.5733,34.3468,34.5652,198512.0
2018-03-05 15:00:00,42.73,42.75,42.62,42.67,287842.0,34.5652,34.5814,34.4762,34.5167,287842.0
2018-03-05 15:30:00,42.67,42.85,42.65,42.72,637129.0,34.5167,34.6623,34.5005,34.5571,637129.0
2018-03-06 09:30:00,43.27,43.38,42.69,42.93,529967.0,35.002,35.091,34.5328,34.727,529967.0
2018-03-06 10:00:00,42.92,42.98,42.71,42.77,176633.0,34.7189,34.7674,34.549,34.5976,176633.0
2018-03-06 10:30:00,42.77,42.82,42.52,42.58,157716.0,34.5976,34.638,34.3953,34.4439,157716.0
2018-03-06 11:00:00,42.58,42.73,42.53,42.67,156839.0,34.4439,34.5652,34.4034,34.5167,156839.0
2018-03-06 11:30:00,42.68,42.83,42.63,42.81,57780.0,34.5247,34.6461,34.4843,34.6299,57780.0
2018-03-06 12:00:00,42.81,42.81,42.71,42.73,112870.0,34.6299,34.6299,34.549,34.5652,112870.0
2018-03-06 12:30:00,42.72,42.87,42.67,42.84,76967.0,34.5571,34.6784,34.5167,34.6542,76967.0
2018-03-06 13:00:00,42.85,42.98,42.8,42.96,53854.0,34.6623,34.7674,34.6218,34.7512,53854.0
2018-03-06 13:30:00,42.94,42.98,42.9,42.96,78917.0,34.7351,34.7674,34.7027,34.7512,78917.0
2018-03-06 14:00:00,42.96,43.01,42.87,42.91,92366.0,34.7512,34.7917,34.6784,34.7108,92366.0
2018-03-06 14:30:00,42.91,43.04,42.9,43.0,114288.0,34.7108,34.816,34.7027,34.7836,114288.0
2018-03-06 15:00:00,42.99,43.1,42.93,43.09,137432.0,34.7755,34.8645,34.727,34.8564,137432.0
2018-03-06 15:30:00,43.09,43.12,43.01,43.11,400557.0,34.8564,34.8807,34.7917,34.8726,400557.0
2018-03-07 09:30:00,42.83,43.17,42.75,42.93,253089.0,34.6461,34.9211,34.5814,34.727,253089.0
2018-03-07 10:00:00,42.94,43.27,42.94,43.24,210718.0,34.7351,35.002,34.7351,34.9777,210718.0
2018-03-07 10:30:00,43.25,43.4,43.22,43.37,170017.0,34.9858,35.1072,34.9616,35.0829,170017.0
2018-03-07 11:00:00,43.37,43.38,43.09,43.17,137137.0,35.0829,35.091,34.8564,34.9211,137137.0
2018-03-07 11:30:00,43.17,43.29,43.06,43.06,145767.0,34.9211,35.0182,34.8321,34.8321,145767.0
2018-03-07 12:00:00,43.07,43.11,43.0,43.02,140463.0,34.8402,34.8726,34.7836,34.7998,140463.0
2018-03-07 12:30:00,43.02,43.02,42.88,42.89,94746.0,34.7998,34.7998,34.6865,34.6946,94746.0
2018-03-07 13:00:00,42.89,42.93,42.77,42.89,118939.0,34.6946,34.727,34.5976,34.6946,118939.0
2018-03-07 13:30:00,42.89,42.91,42.84,42.88,86275.0,34.6946,34.7108,34.6542,34.6865,86275.0
2018-03-07 14:00:00,42.88,42.97,42.84,42.91,248754.0,34.6865,34.7593,34.6542,34.7108,248754.0
2018-03-07 14:30:00,42.91,43.0,42.91,42.97,125772.0,34.7108,34.7836,34.7108,34.7593,125772.0
2018-03-07 15:00:00,42.98,43.11,42.97,43.05,161495.0,34.7674,34.8726,34.7593,34.824,161495.0
2018-03-07 15:30:00,43.05,43.1,42.96,43.02,465554.0,34.824,34.8645,34.7512,34.7998,465554.0
2018-03-08 09:30:00,43.07,43.11,42.86,43.02,198260.0,34.8402,34.8726,34.6704,34.7998,198260.0
2018-03-08 10:00:00,43.01,43.1,42.87,42.95,166706.0,34.7917,34.8645,34.6784,34.7432,166706.0
2018-03-08 10:30:00,42.94,43.0,42.85,42.87,99608.0,34.7351,34.7836,34.6623,34.6784,99608.0
2018-03-08 11:00:00,42.86,42.91,42.78,42.8,85559.0,34.6704,34.7108,34.6056,34.6218,85559.0
2018-03-08 11:30:00,42.81,42.85,42.72,42.84,87491.0,34.6299,34.6623,34.5571,34.6542,87491.0
2018-03-08 12:00:00,42.84,42.85,42.68,42.7,91125.0,34.6542,34.6623,34.5247,34.5409,91125.0
2018-03-08 12:30:00,42.7,42.84,42.7,42.81,89241.0,34.5409,34.6542,34.5409,34.6299,89241.0
2018-03-08 13:00:00,42.82,42.96,42.81,42.96,156009.0,34.638,34.7512,34.6299,34.7512,156009.0
2018-03-08 13:30:00,42.96,43.1,42.94,43.05,161096.0,34.7512,34.8645,34.7351,34.824,161096.0
2018-03-08 14:00:00,43.04,43.19,42.97,43.18,174488.0,34.816,34.9373,34.7593,34.9292,174488.0
2018-03-08 14:30:00,43.19,43.23,43.14,43.19,151347.0,34.9373,34.9697,34.8969,34.9373,151347.0
2018-03-08 15:00:00,43.18,43.23,43.13,43.15,137090.0,34.9292,34.9697,34.8888,34.9049,137090.0
2018-03-08 15:30:00,43.16,43.3,43.1,43.29,592649.0,34.913,35.0263,34.8645,35.0182,592649.0
2018-03-09 09:30:00,43.49,43.52,43.07,43.27,205076.0,35.18,35.2042,34.8402,35.002,205076.0
2018-03-09 10:00:00,43.28,43.4,43.26,43.33,196610.0,35.0101,35.1072,34.9939,35.0505,196610.0
2018-03-09 10:30:00,43.33,43.4,43.24,43.35,249242.0,35.0505,35.1072,34.9777,35.0667,249242.0
2018-03-09 11:00:00,43.36,43.75,42.86,43.27,1366371.0,35.0748,35.3903,34.6704,35.002,1366371.0
2018-03-09 11:30:00,43.28,43.55,43.27,43.45,207620.0,35.0101,35.2285,35.002,35.1476,207620.0
2018-03-09 12:00:00,43.46,43.58,43.41,43.57,118591.0,35.1557,35.2528,35.1153,35.2447,118591.0
2018-03-09 12:30:00,43.57,43.59,43.48,43.51,120816.0,35.2447,35.2609,35.1719,35.1962,120816.0
2018-03-09 13:00:00,43.51,43.57,43.45,43.45,92350.0,35.1962,35.2447,35.1476,35.1476,92350.0
2018-03-09 13:30:00,43.46,43.54,43.43,43.49,110559.0,35.1557,35.2204,35.1314,35.18,110559.0
2018-03-09 14:00:00,43.5,43.59,43.49,43.54,141823.0,35.1881,35.2609,35.18,35.2204,141823.0
2018-03-09 14:30:00,43.54,43.57,43.42,43.45,124242.0,35.2204,35.2447,35.1233,35.1476,124242.0
2018-03-09 15:00:00,43.46,43.46,43.2,43.26,217744.0,35.1557,35.1557,34.9454,34.9939,217744.0
2018-03-09 15:30:00,43.25,43.31,43.19,43.3,679864.0,34.9858,35.0344,34.9373,35.0263,679864.0
2018-03-12 09:30:00,43.89,44.99,43.84,44.57,1151250.0,35.5035,36.3934,35.4631,36.0536,1151250.0
2018-03-12 10:00:00,44.58,44.58,44.27,44.42,425019.0,36.0617,36.0617,35.8109,35.9323,425019.0
2018-03-12 10:30:00,44.42,44.5,44.35,44.41,366757.0,35.9323,35.997,35.8756,35.9242,366757.0
2018-03-12 11:00:00,44.42,44.45,44.22,44.38,295891.0,35.9323,35.9565,35.7705,35.8999,295891.0
2018-03-12 11:30:00,44.37,44.51,44.35,44.48,250901.0,35.8918,36.0051,35.8756,35.9808,250901.0
2018-03-12 12:00:00,44.49,44.6,44.46,44.55,340664.0,35.9889,36.0779,35.9646,36.0374,340664.0
2018-03-12 12:30:00,44.55,44.56,44.46,44.5,136899.0,36.0374,36.0455,35.9646,35.997,136899.0
2018-03-12 13:00:00,44.48,44.55,44.44,44.47,122323.0,35.9808,36.0374,35.9484,35.9727,122323.0
2018-03-12 13:30:00,44.48,44.51,44.45,44.47,103791.0,35.9808,36.0051,35.9565,35.9727,103791.0
2018-03-12 14:00:00,44.47,44.49,44.4,44.42,118698.0,35.9727,35.9889,35.9161,35.9323,118698.0
2018-03-12 14:30:00,44.43,44.56,44.42,44.53,164777.0,35.9404,36.0455,35.9323,36.0213,164777.0
2018-03-12 15:00:00,44.53,44.58,44.5,44.55,288122.0,36.0213,36.0617,35.997,36.0374,288122.0
2018-03-12 15:30:00,44.55,44.67,44.49,44.55,985254.0,36.0374,36.1345,35.9889,36.0374,985254.0
2018-03-13 09:30:00,44.57,44.9,44.5,44.71,472493.0,36.0536,36.3206,35.997,36.1669,472493.0
2018-03-13 10:00:00,44.71,44.92,44.55,44.55,285465.0,36.1669,36.3367,36.0374,36.0374,285465.0
2018-03-13 10:30:00,44.56,44.6,44.44,44.46,163707.0,36.0455,36.0779,35.9484,35.9646,163707.0
2018-03-13 11:00:00,44.47,44.48,44.32,44.33,140283.0,35.9727,35.9808,35.8514,35.8595,140283.0
2018-03-13 11:30:00,44.33,44.37,44.22,44.31,159009.0,35.8595,35.8918,35.7705,35.8433,159009.0
2018-03-13 12:00:00,44.32,44.36,44.29,44.32,113595.0,35.8514,35.8837,35.8271,35.8514,113595.0
2018-03-13 12:30:00,44.33,44.43,44.31,44.42,72525.0,35.8595,35.9404,35.8433,35.9323,72525.0
2018-03-13 13:00:00,44.43,44.45,44.39,44.39,74687.0,35.9404,35.9565,35.908,35.908,74687.0
2018-03-13 13:30:00,44.39,44.4,44.3,44.33,85410.0,35.908,35.9161,35.8352,35.8595,85410.0
2018-03-13 14:00:00,44.33,44.38,44.32,44.36,146399.0,35.8595,35.8999,35.8514,35.8837,146399.0
2018-03-13 14:30:00,44.37,44.44,44.33,44.35,150403.0,35.8918,35.9484,35.8595,35.8756,150403.0
2018-03-13 15:00:00,44.36,44.37,44.21,44.21,277423.0,35.8837,35.8918,35.7624,35.7624,277423.0
2018-03-13 15:30:00,44.22,44.27,44.08,44.22,608184.0,35.7705,35.8109,35.6572,35.7705,608184.0
2018-03-14 09:30:00,44.3,44.36,44.03,44.16,262429.0,35.8352,35.8837,35.6168,35.722,262429.0
2018-03-14 10:00:00,44.16,44.19,44.01,44.05,143731.0,35.722,35.7462,35.6006,35.633,143731.0
2018-03-14 10:30:00,44.04,44.08,43.96,43.96,173169.0,35.6249,35.6572,35.5602,35.5602,173169.0
2018-03-14 11:00:00,43.96,44.08,43.83,44.08,430677.0,35.5602,35.6572,35.455,35.6572,430677.0
2018-03-14 11:30:00,44.08,44.1,43.86,43.87,129185.0,35.6572,35.6734,35.4793,35.4874,129185.0
2018-03-14 12:00:00,43.88,43.91,43.8,43.85,103041.0,35.4955,35.5197,35.4307,35.4712,103041.0
2018-03-14 12:30:00,43.86,43.88,43.7,43.73,96598.0,35.4793,35.4955,35.3498,35.3741,96598.0
2018-03-14 13:00:00,43.73,43.75,43.61,43.65,118129.0,35.3741,35.3903,35.277,35.3094,118129.0
2018-03-14 13:30:00,43.65,43.82,43.65,43.77,127513.0,35.3094,35.4469,35.3094,35.4065,127513.0
2018-03-14 14:00:00,43.77,43.77,43.64,43.7,155561.0,35.4065,35.4065,35.3013,35.3498,155561.0
2018-03-14 14:30:00,43.71,43.82,43.63,43.72,121190.0,35.3579,35.4469,35.2932,35.366,121190.0
2018-03-14 15:00:00,43.72,43.77,43.54,43.59,221884.0,35.366,35.4065,35.2204,35.2609,221884.0
2018-03-14 15:30:00,43.59,43.77,43.55,43.77,672986.0,35.2609,35.4065,35.2285,35.4065,672986.0
2018-03-15 09:30:00,43.75,43.91,43.57,43.75,281540.0,35.3903,35.5197,35.2447,35.3903,281540.0
2018-03-15 10:00:00,43.75,43.84,43.59,43.7,247091.0,35.3903,35.4631,35.2609,35.3498,247091.0
2018-03-15 10:30:00,43.7,43.8,43.69,43.73,102627.0,35.3498,35.4307,35.3418,35.3741,102627.0
2018-03-15 11:00:00,43.73,43.75,43.54,43.54,119965.0,35.3741,35.3903,35.2204,35.2204,119965.0
2018-03-15 11:30:00,43.54,43.55,43.33,43.38,100068.0,35.2204,35.2285,35.0505,35.091,100068.0
2018-03-15 12:00:00,43.38,43.45,43.32,43.33,106733.0,35.091,35.1476,35.0425,35.0505,106733.0
2018-03-15 12:30:00,43.35,43.37,43.14,43.15,120581.0,35.0667,35.0829,34.8969,34.9049,120581.0
2018-03-15 13:00:00,43.15,43.22,43.13,43.2,108780.0,34.9049,34.9616,34.8888,34.9454,108780.0
2018-03-15 13:30:00,43.19,43.2,43.07,43.14,146035.0,34.9373,34.9454,34.8402,34.8969,146035.0
2018-03-15 14:00:00,43.14,43.24,43.12,43.19,135269.0,34.8969,34.9777,34.8807,34.9373,135269.0
2018-03-15 14:30:00,43.18,43.2,43.0,43.01,156901.0,34.9292,34.9454,34.7836,34.7917,156901.0
2018-03-15 15:00:00,43.0,43.2,42.95,43.2,319042.0,34.7836,34.9454,34.7432,34.9454,319042.0
2018-03-15 15:30:00,43.2,43.37,43.19,43.26,786575.0,34.9454,35.0829,34.9373,34.9939,786575.0
2018-03-16 09:30:00,43.43,43.89,43.35,43.69,814759.0,35.1314,35.5035,35.0667,35.3418,814759.0
2018-03-16 10:00:00,43.69,43.7,43.3,43.31,274768.0,35.3418,35.3498,35.0263,35.0344,274768.0
2018-03-16 10:30:00,43.31,43.5,43.29,43.37,317473.0,35.0344,35.1881,35.0182,35.0829,317473.0
2018-03-16 11:00:00,43.37,43.37,43.23,43.33,221926.0,35.0829,35.0829,34.9697,35.0505,221926.0
2018-03-16 11:30:00,43.33,43.47,43.3,43.41,411864.0,35.0505,35.1638,35.0263,35.1153,411864.0
2018-03-16 12:00:00,43.41,43.41,43.15,43.25,182379.0,35.1153,35.1153,34.9049,34.9858,182379.0
2018-03-16 12:30:00,43.24,43.28,43.18,43.23,246944.0,34.9777,35.0101,34.9292,34.9697,246944.0
2018-03-16 13:00:00,43.23,43.25,43.11,43.14,185607.0,34.9697,34.9858,34.8726,34.8969,185607.0
2018-03-16 13:30:00,43.14,43.17,43.0,43.09,202772.0,34.8969,34.9211,34.7836,34.8564,202772.0
2018-03-16 14:00:00,43.1,43.1,43.0,43.03,239608.0,34.8645,34.8645,34.7836,34.8079,239608.0
2018-03-16 14:30:00,43.02,43.14,43.01,43.14,364102.0,34.7998,34.8969,34.7917,34.8969,364102.0
2018-03-16 15:00:00,43.14,43.38,43.13,43.35,250016.0,34.8969,35.091,34.8888,35.0667,250016.0
2018-03-16 15:30:00,43.34,43.52,43.32,43.48,890224.0,35.0586,35.2042,35.0425,35.1719,890224.0
2018-03-19 09:30:00,43.52,43.66,43.32,43.6,320118.0,35.2042,35.3175,35.0425,35.269,320118.0
2018-03-19 10:00:00,43.59,43.61,43.44,43.47,315336.0,35.2609,35.277,35.1395,35.1638,315336.0
2018-03-19 10:30:00,43.47,43.48,43.27,43.27,201888.0,35.1638,35.1719,35.002,35.002,201888.0
2018-03-19 11:00:00,43.27,43.48,43.22,43.47,233300.0,35.002,35.1719,34.9616,35.1638,233300.0
2018-03-19 11:30:00,43.47,43.5,43.35,43.4,284636.0,35.1638,35.1881,35.0667,35.1072,284636.0
2018-03-19 12:00:00,43.41,43.54,43.31,43.37,383956.0,35.1153,35.2204,35.0344,35.0829,383956.0
2018-03-19 12:30:00,43.38,43.42,43.33,43.41,155065.0,35.091,35.1233,35.0505,35.1153,155065.0
2018-03-19 13:00:00,43.41,43.43,43.09,43.12,336983.0,35.1153,35.1314,34.8564,34.8807,336983.0
2018-03-19 13:30:00,43.12,43.26,43.1,43.23,200201.0,34.8807,34.9939,34.8645,34.9697,200201.0
2018-03-19 14:00:00,43.24,43.27,43.05,43.11,157207.0,34.9777,35.002,34.824,34.8726,157207.0
2018-03-19 14:30:00,43.1,43.11,42.93,43.03,208122.0,34.8645,34.8726,34.727,34.8079,208122.0
2018-03-19 15:00:00,43.03,43.05,42.97,43.02,266788.0,34.8079,34.824,34.7593,34.7998,266788.0
2018-03-19 15:30:00,43.02,43.08,42.96,43.06,580465.0,34.7998,34.8483,34.7512,34.8321,580465.0
2018-03-20 09:30:00,43.14,43.26,42.76,42.87,176202.0,34.8969,34.9939,34.5895,34.6784,176202.0
2018-03-20 10:00:00,42.87,43.03,42.81,42.97,159349.0,34.6784,34.8079,34.6299,34.7593,159349.0
2018-03-20 10:30:00,42.97,43.03,42.86,42.94,141620.0,34.7593,34.8079,34.6704,34.7351,141620.0
2018-03-20 11:00:00,42.94,42.95,42.84,42.86,103438.0,34.7351,34.7432,34.6542,34.6704,103438.0
2018-03-20 11:30:00,42.86,42.86,42.68,42.74,114053.0,34.6704,34.6704,34.5247,34.5733,114053.0
2018-03-20 12:00:00,42.74,42.79,42.69,42.71,92282.0,34.5733,34.6137,34.5328,34.549,92282.0
2018-03-20 12:30:00,42.7,42.77,42.6,42.77,79647.0,34.5409,34.5976,34.46,34.5976,79647.0
2018-03-20 13:00:00,42.77,42.8,42.73,42.76,98407.0,34.5976,34.6218,34.5652,34.5895,98407.0
2018-03-20 13:30:00,42.75,42.76,42.66,42.71,60476.0,34.5814,34.5895,34.5086,34.549,60476.0
2018-03-20 14:00:00,42.71,42.81,42.7,42.8,67905.0,34.549,34.6299,34.5409,34.6218,67905.0
2018-03-20 14:30:00,42.81,42.95,42.81,42.93,98382.0,34.6299,34.7432,34.6299,34.727,98382.0
2018-03-20 15:00:00,42.93,42.97,42.88,42.9,119089.0,34.727,34.7593,34.6865,34.7027,119089.0
2018-03-20 15:30:00,42.9,42.98,42.88,42.97,375767.0,34.7027,34.7674,34.6865,34.7593,375767.0
2018-03-21 09:30:00,42.75,42.82,42.52,42.55,248837.0,34.5814,34.638,34.3953,34.4196,248837.0
2018-03-21 10:00:00,42.55,42.58,42.48,42.48,140794.0,34.4196,34.4439,34.363,34.363,140794.0
2018-03-21 10:30:00,42.48,42.48,42.3,42.42,170039.0,34.363,34.363,34.2174,34.3144,170039.0
2018-03-21 11:00:00,42.43,42.54,42.43,42.47,157981.0,34.3225,34.4115,34.3225,34.3549,157981.0
2018-03-21 11:30:00,42.48,42.62,42.46,42.56,174010.0,34.363,34.4762,34.3468,34.4277,174010.0
2018-03-21 12:00:00,42.57,42.59,42.5,42.5,162923.0,34.4358,34.4519,34.3791,34.3791,162923.0
2018-03-21 12:30:00,42.5,42.55,42.46,42.55,65017.0,34.3791,34.4196,34.3468,34.4196,65017.0
2018-03-21 13:00:00,42.55,42.62,42.47,42.62,100582.0,34.4196,34.4762,34.3549,34.4762,100582.0
2018-03-21 13:30:00,42.62,42.81,42.58,42.77,165803.0,34.4762,34.6299,34.4439,34.5976,165803.0
2018-03-21 14:00:00,42.77,42.99,42.6,42.81,226113.0,34.5976,34.7755,34.46,34.6299,226113.0
2018-03-21 14:30:00,42.82,42.83,42.42,42.5,273478.0,34.638,34.6461,34.3144,34.3791,273478.0
2018-03-21 15:00:00,42.5,42.84,42.5,42.75,162936.0,34.3791,34.6542,34.3791,34.5814,162936.0
2018-03-21 15:30:00,42.74,42.8,42.63,42.63,485889.0,34.5733,34.6218,34.4843,34.4843,485889.0
2018-03-22 09:30:00,42.45,42.83,42.32,42.62,195937.0,34.3387,34.6461,34.2335,34.4762,195937.0
2018-03-22 10:00:00,42.61,42.85,42.6,42.77,149396.0,34.4681,34.6623,34.46,34.5976,149396.0
2018-03-22 10:30:00,42.76,42.81,42.54,42.57,197211.0,34.5895,34.6299,34.4115,34.4358,197211.0
2018-03-22 11:00:00,42.58,42.62,42.49,42.62,104013.0,34.4439,34.4762,34.3711,34.4762,104013.0
2018-03-22 11:30:00,42.63,42.67,42.54,42.58,76182.0,34.4843,34.5167,34.4115,34.4439,76182.0
2018-03-22 12:00:00,42.57,42.71,42.55,42.68,101361.0,34.4358,34.549,34.4196,34.5247,101361.0
2018-03-22 12:30:00,42.69,42.7,42.55,42.61,100376.0,34.5328,34.5409,34.4196,34.4681,100376.0
2018-03-22 13:00:00,42.6,42.66,42.48,42.63,75248.0,34.46,34.5086,34.363,34.4843,75248.0
2018-03-22 13:30:00,42.62,42.64,42.47,42.49,85011.0,34.4762,34.4924,34.3549,34.3711,85011.0
2018-03-22 14:00:00,42.49,42.54,42.35,42.35,114283.0,34.3711,34.4115,34.2578,34.2578,114283.0
2018-03-22 14:30:00,42.34,42.46,42.28,42.29,96272.0,34.2497,34.3468,34.2012,34.2093,96272.0
2018-03-22 15:00:00,42.3,42.37,42.16,42.19,177335.0,34.2174,34.274,34.1041,34.1284,177335.0
2018-03-22 15:30:00,42.19,42.2,41.87,41.93,605776.0,34.1284,34.1365,33.8695,33.9181,605776.0
2018-03-23 09:30:00,42.0,42.44,42.0,42.43,340841.0,33.9747,34.3306,33.9747,34.3225,340841.0
2018-03-23 10:00:00,42.42,42.53,42.31,42.33,260080.0,34.3144,34.4034,34.2254,34.2416,260080.0
2018-03-23 10:30:00,42.33,42.51,42.2,42.49,260278.0,34.2416,34.3872,34.1365,34.3711,260278.0
2018-03-23 11:00:00,42.48,42.61,42.48,42.6,131291.0,34.363,34.4681,34.363,34.46,131291.0
2018-03-23 11:30:00,42.6,42.62,42.48,42.55,269668.0,34.46,34.4762,34.363,34.4196,269668.0
2018-03-23 12:00:00,42.55,42.66,42.52,42.64,216556.0,34.4196,34.5086,34.3953,34.4924,216556.0
2018-03-23 12:30:00,42.64,42.69,42.58,42.65,217933.0,34.4924,34.5328,34.4439,34.5005,217933.0
2018-03-23 13:00:00,42.64,42.69,42.58,42.62,195813.0,34.4924,34.5328,34.4439,34.4762,195813.0
2018-03-23 13:30:00,42.62,42.67,42.55,42.66,122509.0,34.4762,34.5167,34.4196,34.5086,122509.0
2018-03-23 14:00:00,42.67,42.75,42.62,42.68,260132.0,34.5167,34.5814,34.4762,34.5247,260132.0
2018-03-23 14:30:00,42.67,42.7,42.5,42.53,223521.0,34.5167,34.5409,34.3791,34.4034,223521.0
2018-03-23 15:00:00,42.53,42.59,42.32,42.36,479956.0,34.4034,34.4519,34.2335,34.2659,479956.0
2018-03-23 15:30:00,42.36,42.36,41.99,42.05,815440.0,34.2659,34.2659,33.9666,34.0151,815440.0
2018-03-26 09:30:00,42.33,42.43,42.17,42.36,211940.0,34.2416,34.3225,34.1122,34.2659,211940.0
2018-03-26 10:00:00,42.35,42.58,42.28,42.46,196283.0,34.2578,34.4439,34.2012,34.3468,196283.0
2018-03-26 10:30:00,42.46,42.48,42.34,42.37,232236.0,34.3468,34.363,34.2497,34.274,232236.0
2018-03-26 11:00:00,42.38,42.42,42.29,42.37,199330.0,34.2821,34.3144,34.2093,34.274,199330.0
2018-03-26 11:30:00,42.36,42.45,42.24,42.43,127906.0,34.2659,34.3387,34.1688,34.3225,127906.0
2018-03-26 12:00:00,42.42,42.57,42.4,42.52,93162.0,34.3144,34.4358,34.2982,34.3953,93162.0
2018-03-26 12:30:00,42.51,42.61,42.43,42.44,78160.0,34.3872,34.4681,34.3225,34.3306,78160.0
2018-03-26 13:00:00,42.44,42.57,42.43,42.5,55873.0,34.3306,34.4358,34.3225,34.3791,55873.0
2018-03-26 13:30:00,42.5,42.56,42.46,42.54,58868.0,34.3791,34.4277,34.3468,34.4115,58868.0
2018-03-26 14:00:00,42.54,42.74,42.53,42.68,109780.0,34.4115,34.5733,34.4034,34.5247,109780.0
2018-03-26 14:30:00,42.69,42.72,42.59,42.67,85200.0,34.5328,34.5571,34.4519,34.5167,85200.0
2018-03-26 15:00:00,42.66,42.71,42.62,42.7,127589.0,34.5086,34.549,34.4762,34.5409,127589.0
2018-03-26 15:30:00,42.7,42.89,42.69,42.83,459242.0,34.5409,34.6946,34.5328,34.6461,459242.0
2018-03-27 09:30:00,42.97,43.36,42.87,43.34,356773.0,34.7593,35.0748,34.6784,35.0586,356773.0
2018-03-27 10:00:00,43.34,43.4,43.07,43.09,205462.0,35.0586,35.1072,34.8402,34.8564,205462.0
2018-03-27 10:30:00,43.08,43.12,42.98,43.02,152804.0,34.8483,34.8807,34.7674,34.7998,152804.0
2018-03-27 11:00:00,43.01,43.19,43.0,43.19,107132.0,34.7917,34.9373,34.7836,34.9373,107132.0
2018-03-27 11:30:00,43.19,43.48,43.14,43.46,382051.0,34.9373,35.1719,34.8969,35.1557,382051.0
2018-03-27 12:00:00,43.46,43.6,43.45,43.53,208182.0,35.1557,35.269,35.1476,35.2123,208182.0
2018-03-27 12:30:00,43.52,43.53,43.4,43.44,210951.0,35.2042,35.2123,35.1072,35.1395,210951.0
2018-03-27 13:00:00,43.45,43.5,43.38,43.41,123203.0,35.1476,35.1881,35.091,35.1153,123203.0
2018-03-27 13:30:00,43.41,43.42,43.15,43.28,166797.0,35.1153,35.1233,34.9049,35.0101,166797.0
2018-03-27 14:00:00,43.28,43.32,43.2,43.22,163669.0,35.0101,35.0425,34.9454,34.9616,163669.0
2018-03-27 14:30:00,43.21,43.28,43.01,43.01,177262.0,34.9535,35.0101,34.7917,34.7917,177262.0
2018-03-27 15:00:00,43.01,43.13,42.91,42.98,586641.0,34.7917,34.8888,34.7108,34.7674,586641.0
2018-03-27 15:30:00,42.98,42.98,42.74,42.88,827525.0,34.7674,34.7674,34.5733,34.6865,827525.0
2018-03-28 09:30:00,42.75,42.85,42.58,42.6,289710.0,34.5814,34.6623,34.4439,34.46,289710.0
2018-03-28 10:00:00,42.59,42.71,42.5,42.6,217721.0,34.4519,34.549,34.3791,34.46,217721.0
2018-03-28 10:30:00,42.61,42.72,42.51,42.64,327078.0,34.4681,34.5571,34.3872,34.4924,327078.0
2018-03-28 11:00:00,42.64,42.79,42.51,42.57,341586.0,34.4924,34.6137,34.3872,34.4358,341586.0
2018-03-28 11:30:00,42.57,42.73,42.49,42.61,228076.0,34.4358,34.5652,34.3711,34.4681,228076.0
2018-03-28 12:00:00,42.62,43.03,42.57,42.86,349082.0,34.4762,34.8079,34.4358,34.6704,349082.0
2018-03-28 12:30:00,42.86,43.09,42.83,42.87,201077.0,34.6704,34.8564,34.6461,34.6784,201077.0
2018-03-28 13:00:00,42.86,42.95,42.81,42.95,203082.0,34.6704,34.7432,34.6299,34.7432,203082.0
2018-03-28 13:30:00,42.96,43.09,42.89,42.99,148141.0,34.7512,34.8564,34.6946,34.7755,148141.0
2018-03-28 14:00:00,42.99,43.04,42.93,42.93,115417.0,34.7755,34.816,34.727,34.727,115417.0
2018-03-28 14:30:00,42.93,42.99,42.87,42.9,93313.0,34.727,34.7755,34.6784,34.7027,93313.0
2018-03-28 15:00:00,42.9,42.91,42.77,42.91,153163.0,34.7027,34.7108,34.5976,34.7108,153163.0
2018-03-28 15:30:00,42.91,42.99,42.8,42.81,494972.0,34.7108,34.7755,34.6218,34.6299,494972.0
2018-03-29 09:30:00,43.09,43.4,43.03,43.17,197700.0,34.8564,35.1072,34.8079,34.9211,197700.0
2018-03-29 10:00:00,43.17,43.23,43.1,43.2,72523.0,34.9211,34.9697,34.8645,34.9454,72523.0
2018-03-29 10:30:00,43.2,43.27,43.12,43.14,89072.0,34.9454,35.002,34.8807,34.8969,89072.0
2018-03-29 11:00:00,43.15,43.25,43.04,43.04,165634.0,34.9049,34.9858,34.816,34.816,165634.0
2018-03-29 11:30:00,43.05,43.15,43.0,43.12,94829.0,34.824,34.9049,34.7836,34.8807,94829.0
2018-03-29 12:00:00,43.13,43.13,43.05,43.08,106640.0,34.8888,34.8888,34.824,34.8483,106640.0
2018-03-29 12:30:00,43.07,43.14,43.01,43.13,94785.0,34.8402,34.8969,34.7917,34.8888,94785.0
2018-03-29 13:00:00,43.13,43.29,43.11,43.29,102185.0,34.8888,35.0182,34.8726,35.0182,102185.0
2018-03-29 13:30:00,43.29,43.4,43.24,43.35,118150.0,35.0182,35.1072,34.9777,35.0667,118150.0
2018-03-29 14:00:00,43.35,43.53,43.31,43.44,128711.0,35.0667,35.2123,35.0344,35.1395,128711.0
2018-03-29 14:30:00,43.44,43.5,43.38,43.44,97674.0,35.1395,35.1881,35.091,35.1395,97674.0
2018-03-29 15:00:00,43.43,43.57,43.36,43.4,216477.0,35.1314,35.2447,35.0748,35.1072,216477.0
2018-03-29 15:30:00,43.4,43.52,43.33,43.37,502234.0,35.1072,35.2042,35.0505,35.0829,502234.0
2018-04-02 09:30:00,43.33,43.45,43.2,43.21,147360.0,35.0505,35.1476,34.9454,34.9535,147360.0
2018-04-02 10:00:00,43.2,43.23,43.02,43.05,115178.0,34.9454,34.9697,34.7998,34.824,115178.0
2018-04-02 10:30:00,43.06,43.1,42.69,42.69,200983.0,34.8321,34.8645,34.5328,34.5328,200983.0
2018-04-02 11:00:00,42.67,42.68,42.53,42.67,108871.0,34.5167,34.5247,34.4034,34.5167,108871.0
2018-04-02 11:30:00,42.67,42.67,42.31,42.41,118039.0,34.5167,34.5167,34.2254,34.3063,118039.0
2018-04-02 12:00:00,42.4,42.41,42.18,42.31,141133.0,34.2982,34.3063,34.1203,34.2254,141133.0
2018-04-02 12:30:00,42.3,42.49,42.3,42.39,92944.0,34.2174,34.3711,34.2174,34.2902,92944.0
2018-04-02 13:00:00,42.38,42.46,42.24,42.24,125645.0,34.2821,34.3468,34.1688,34.1688,125645.0
2018-04-02 13:30:00,42.23,42.25,42.02,42.03,209022.0,34.1607,34.1769,33.9909,33.9989,209022.0
2018-04-02 14:00:00,42.02,42.18,41.91,42.05,179000.0,33.9909,34.1203,33.9019,34.0151,179000.0
2018-04-02 14:30:00,42.05,42.11,41.96,42.06,164211.0,34.0151,34.0637,33.9423,34.0232,164211.0
2018-04-02 15:00:00,42.06,42.21,41.97,42.12,237976.0,34.0232,34.1446,33.9504,34.0718,237976.0
2018-04-02 15:30:00,42.12,42.38,42.1,42.27,463171.0,34.0718,34.2821,34.0556,34.1931,463171.0
2018-04-03 09:30:00,42.47,42.65,42.37,42.52,205818.0,34.3549,34.5005,34.274,34.3953,205818.0
2018-04-03 10:00:00,42.54,42.57,42.3,42.41,110389.0,34.4115,34.4358,34.2174,34.3063,110389.0
2018-04-03 10:30:00,42.4,42.69,42.39,42.69,88445.0,34.2982,34.5328,34.2902,34.5328,88445.0
2018-04-03 11:00:00,42.69,42.73,42.57,42.61,74530.0,34.5328,34.5652,34.4358,34.4681,74530.0
2018-04-03 11:30:00,42.6,42.64,42.52,42.6,106498.0,34.46,34.4924,34.3953,34.46,106498.0
2018-04-03 12:00:00,42.61,42.79,42.61,42.79,108148.0,34.4681,34.6137,34.4681,34.6137,108148.0
2018-04-03 12:30:00,42.78,42.9,42.75,42.77,99616.0,34.6056,34.7027,34.5814,34.5976,99616.0
2018-04-03 13:00:00,42.78,42.82,42.72,42.77,97705.0,34.6056,34.638,34.5571,34.5976,97705.0
2018-04-03 13:30:00,42.78,42.93,42.73,42.9,218870.0,34.6056,34.727,34.5652,34.7027,218870.0
2018-04-03 14:00:00,42.91,43.12,42.86,43.1,343847.0,34.7108,34.8807,34.6704,34.8645,343847.0
2018-04-03 14:30:00,43.11,43.33,42.94,43.19,416999.0,34.8726,35.0505,34.7351,34.9373,416999.0
2018-04-03 15:00:00,43.19,43.45,43.17,43.37,343368.0,34.9373,35.1476,34.9211,35.0829,343368.0
2018-04-03 15:30:00,43.38,43.38,43.11,43.13,610185.0,35.091,35.091,34.8726,34.8888,610185.0
2018-04-04 09:30:00,42.58,43.4,42.46,43.27,834636.0,34.4439,35.1072,34.3468,35.002,834636.0
2018-04-04 10:00:00,43.27,43.55,43.19,43.51,247727.0,35.002,35.2285,34.9373,35.1962,247727.0
2018-04-04 10:30:00,43.51,43.77,43.31,43.75,220408.0,35.1962,35.4065,35.0344,35.3903,220408.0
2018-04-04 11:00:00,43.74,43.88,43.67,43.73,218242.0,35.3822,35.4955,35.3256,35.3741,218242.0
2018-04-04 11:30:00,43.72,43.78,43.56,43.69,155542.0,35.366,35.4146,35.2366,35.3418,155542.0
2018-04-04 12:00:00,43.69,43.81,43.62,43.8,157080.0,35.3418,35.4388,35.2851,35.4307,157080.0
2018-04-04 12:30:00,43.8,43.93,43.77,43.87,233018.0,35.4307,35.5359,35.4065,35.4874,233018.0
2018-04-04 13:00:00,43.88,43.93,43.72,43.78,117330.0,35.4955,35.5359,35.366,35.4146,117330.0
2018-04-04 13:30:00,43.77,43.8,43.68,43.75,118109.0,35.4065,35.4307,35.3337,35.3903,118109.0
2018-04-04 14:00:00,43.75,44.0,43.74,44.0,247743.0,35.3903,35.5925,35.3822,35.5925,247743.0
2018-04-04 14:30:00,44.0,44.1,43.92,44.0,181907.0,35.5925,35.6734,35.5278,35.5925,181907.0
2018-04-04 15:00:00,43.99,44.06,43.9,44.02,236136.0,35.5844,35.6411,35.5116,35.6087,236136.0
2018-04-04 15:30:00,44.02,44.04,43.88,43.89,976259.0,35.6087,35.6249,35.4955,35.5035,976259.0
2018-04-05 09:30:00,44.29,44.38,43.93,44.27,982113.0,35.8271,35.8999,35.5359,35.8109,982113.0
2018-04-05 10:00:00,44.28,44.59,44.26,44.57,350398.0,35.819,36.0698,35.8028,36.0536,350398.0
2018-04-05 10:30:00,44.57,44.64,44.47,44.6,201100.0,36.0536,36.1102,35.9727,36.0779,201100.0
2018-04-05 11:00:00,44.6,44.73,44.5,44.61,287944.0,36.0779,36.183,35.997,36.086,287944.0
2018-04-05 11:30:00,44.6,44.61,44.3,44.39,244159.0,36.0779,36.086,35.8352,35.908,244159.0
2018-04-05 12:00:00,44.39,44.44,44.27,44.42,145866.0,35.908,35.9484,35.8109,35.9323,145866.0
2018-04-05 12:30:00,44.41,44.5,44.4,44.5,125193.0,35.9242,35.997,35.9161,35.997,125193.0
2018-04-05 13:00:00,44.49,44.54,44.34,44.37,112759.0,35.9889,36.0293,35.8676,35.8918,112759.0
2018-04-05 13:30:00,44.36,44.41,44.21,44.35,161490.0,35.8837,35.9242,35.7624,35.8756,161490.0
2018-04-05 14:00:00,44.36,44.41,44.31,44.33,207838.0,35.8837,35.9242,35.8433,35.8595,207838.0
2018-04-05 14:30:00,44.34,44.53,44.34,44.48,196123.0,35.8676,36.0213,35.8676,35.9808,196123.0
2018-04-05 15:00:00,44.49,44.51,44.42,44.49,246856.0,35.9889,36.0051,35.9323,35.9889,246856.0
2018-04-05 15:30:00,44.49,44.56,44.36,44.46,1248581.0,35.9889,36.0455,35.8837,35.9646,1248581.0
2018-04-06 09:30:00,44.2,44.75,43.97,44.44,400203.0,35.7543,36.1992,35.5683,35.9484,400203.0
2018-04-06 10:00:00,44.45,44.73,44.44,44.61,357084.0,35.9565,36.183,35.9484,36.086,357084.0
2018-04-06 10:30:00,44.61,44.61,44.35,44.44,249960.0,36.086,36.086,35.8756,35.9484,249960.0
2018-04-06 11:00:00,44.43,44.47,44.27,44.45,397579.0,35.9404,35.9727,35.8109,35.9565,397579.0
2018-04-06 11:30:00,44.45,44.47,44.26,44.33,95745.0,35.9565,35.9727,35.8028,35.8595,95745.0
2018-04-06 12:00:00,44.33,44.46,44.2,44.31,357239.0,35.8595,35.9646,35.7543,35.8433,357239.0
2018-04-06 12:30:00,44.31,44.54,44.28,44.48,153023.0,35.8433,36.0293,35.819,35.9808,153023.0
2018-04-06 13:00:00,44.5,44.5,44.33,44.44,139926.0,35.997,35.997,35.8595,35.9484,139926.0
2018-04-06 13:30:00,44.44,44.49,44.26,44.26,229427.0,35.9484,35.9889,35.8028,35.8028,229427.0
2018-04-06 14:00:00,44.26,44.37,44.18,44.23,286856.0,35.8028,35.8918,35.7381,35.7786,286856.0
2018-04-06 14:30:00,44.22,44.27,44.08,44.15,262492.0,35.7705,35.8109,35.6572,35.7139,262492.0
2018-04-06 15:00:00,44.16,44.33,44.14,44.29,279597.0,35.722,35.8595,35.7058,35.8271,279597.0
2018-04-06 15:30:00,44.29,44.5,44.27,44.34,813022.0,35.8271,35.997,35.8109,35.8676,813022.0
2018-04-09 09:30:00,44.61,44.61,44.19,44.45,299208.0,36.086,36.086,35.7462,35.9565,299208.0
2018-04-09 10:00:00,44.45,44.53,44.43,44.49,195408.0,35.9565,36.0213,35.9404,35.9889,195408.0
2018-04-09 10:30:00,44.49,44.54,44.39,44.44,160600.0,35.9889,36.0293,35.908,35.9484,160600.0
2018-04-09 11:00:00,44.44,44.57,44.4,44.53,89330.0,35.9484,36.0536,35.9161,36.0213,89330.0
2018-04-09 11:30:00,44.53,44.63,44.5,44.55,173180.0,36.0213,36.1021,35.997,36.0374,173180.0
2018-04-09 12:00:00,44.56,44.6,44.52,44.56,77124.0,36.0455,36.0779,36.0132,36.0455,77124.0
2018-04-09 12:30:00,44.55,44.68,44.55,44.67,185393.0,36.0374,36.1426,36.0374,36.1345,185393.0
2018-04-09 13:00:00,44.68,44.77,44.67,44.77,120505.0,36.1426,36.2154,36.1345,36.2154,120505.0
2018-04-09 13:30:00,44.77,44.86,44.72,44.82,94412.0,36.2154,36.2882,36.1749,36.2558,94412.0
2018-04-09 14:00:00,44.81,44.81,44.62,44.64,125501.0,36.2477,36.2477,36.0941,36.1102,125501.0
2018-04-09 14:30:00,44.63,44.69,44.56,44.65,100985.0,36.1021,36.1507,36.0455,36.1183,100985.0
2018-04-09 15:00:00,44.65,44.71,44.55,44.6,152106.0,36.1183,36.1669,36.0374,36.0779,152106.0
2018-04-09 15:30:00,44.6,44.64,44.17,44.23,775116.0,36.0779,36.1102,35.73,35.7786,775116.0
2018-04-10 09:30:00,44.6,44.79,44.55,44.66,252462.0,36.0779,36.2316,36.0374,36.1264,252462.0
2018-04-10 10:00:00,44.67,44.68,44.37,44.48,185017.0,36.1345,36.1426,35.8918,35.9808,185017.0
2018-04-10 10:30:00,44.48,44.54,44.25,44.26,287448.0,35.9808,36.0293,35.7948,35.8028,287448.0
2018-04-10 11:00:00,44.27,44.27,44.1,44.1,234831.0,35.8109,35.8109,35.6734,35.6734,234831.0
2018-04-10 11:30:00,44.11,44.18,43.98,44.09,190276.0,35.6815,35.7381,35.5763,35.6653,190276.0
2018-04-10 12:00:00,44.11,44.19,43.87,44.01,147378.0,35.6815,35.7462,35.4874,35.6006,147378.0
2018-04-10 12:30:00,44.02,44.35,44.02,44.3,284018.0,35.6087,35.8756,35.6087,35.8352,284018.0
2018-04-10 13:00:00,44.3,44.4,44.25,44.34,147408.0,35.8352,35.9161,35.7948,35.8676,147408.0
2018-04-10 13:30:00,44.34,44.41,44.24,44.4,106346.0,35.8676,35.9242,35.7867,35.9161,106346.0
2018-04-10 14:00:00,44.4,44.46,44.33,44.34,95752.0,35.9161,35.9646,35.8595,35.8676,95752.0
2018-04-10 14:30:00,44.35,44.38,44.24,44.32,186802.0,35.8756,35.8999,35.7867,35.8514,186802.0
2018-04-10 15:00:00,44.31,44.35,44.24,44.32,267134.0,35.8433,35.8756,35.7867,35.8514,267134.0
2018-04-10 15:30:00,44.32,44.33,44.12,44.14,614110.0,35.8514,35.8595,35.6896,35.7058,614110.0
2018-04-11 09:30:00,43.96,44.36,43.92,44.28,174663.0,35.5602,35.8837,35.5278,35.819,174663.0
2018-04-11 10:00:00,44.26,44.37,44.2,44.25,127239.0,35.8028,35.8918,35.7543,35.7948,127239.0
2018-04-11 10:30:00,44.23,44.27,44.1,44.1,71897.0,35.7786,35.8109,35.6734,35.6734,71897.0
2018-04-11 11:00:00,44.11,44.2,44.06,44.16,94338.0,35.6815,35.7543,35.6411,35.722,94338.0
2018-04-11 11:30:00,44.16,44.29,44.14,44.26,62811.0,35.722,35.8271,35.7058,35.8028,62811.0
2018-04-11 12:00:00,44.25,44.3,44.21,44.24,56305.0,35.7948,35.8352,35.7624,35.7867,56305.0
2018-04-11 12:30:00,44.24,44.28,44.21,44.23,40426.0,35.7867,35.819,35.7624,35.7786,40426.0
2018-04-11 13:00:00,44.25,44.29,44.19,44.23,107274.0,35.7948,35.8271,35.7462,35.7786,107274.0
2018-04-11 13:30:00,44.23,44.27,44.16,44.24,42742.0,35.7786,35.8109,35.722,35.7867,42742.0
2018-04-11 14:00:00,44.25,44.29,44.14,44.23,63383.0,35.7948,35.8271,35.7058,35.7786,63383.0
2018-04-11 14:30:00,44.22,44.3,44.19,44.26,62071.0,35.7705,35.8352,35.7462,35.8028,62071.0
2018-04-11 15:00:00,44.26,44.28,44.1,44.18,82438.0,35.8028,35.819,35.6734,35.7381,82438.0
2018-04-11 15:30:00,44.18,44.24,44.12,44.14,236259.0,35.7381,35.7867,35.6896,35.7058,236259.0
2018-04-12 09:30:00,44.33,44.61,44.22,44.6,222325.0,35.8595,36.086,35.7705,36.0779,222325.0
2018-04-12 10:00:00,44.61,44.65,44.45,44.52,197557.0,36.086,36.1183,35.9565,36.0132,197557.0
2018-04-12 10:30:00,44.52,44.6,44.46,44.49,77222.0,36.0132,36.0779,35.9646,35.9889,77222.0
2018-04-12 11:00:00,44.48,44.64,44.46,44.6,122393.0,35.9808,36.1102,35.9646,36.0779,122393.0
2018-04-12 11:30:00,44.6,44.74,44.59,44.72,242193.0,36.0779,36.1911,36.0698,36.1749,242193.0
2018-04-12 12:00:00,44.72,44.8,44.65,44.68,110383.0,36.1749,36.2397,36.1183,36.1426,110383.0
2018-04-12 12:30:00,44.69,44.85,44.66,44.81,181916.0,36.1507,36.2801,36.1264,36.2477,181916.0
2018-04-12 13:00:00,44.8,44.82,44.63,44.63,201363.0,36.2397,36.2558,36.1021,36.1021,201363.0
2018-04-12 13:30:00,44.63,44.81,44.63,44.8,94272.0,36.1021,36.2477,36.1021,36.2397,94272.0
2018-04-12 14:00:00,44.8,45.02,44.79,44.99,266426.0,36.2397,36.4176,36.2316,36.3934,266426.0
2018-04-12 14:30:00,45.0,45.07,44.95,45.06,252805.0,36.4014,36.4581,36.361,36.45,252805.0
2018-04-12 15:00:00,45.06,45.27,45.04,45.27,241176.0,36.45,36.6199,36.4338,36.6199,241176.0
2018-04-12 15:30:00,45.26,45.41,45.22,45.31,1450820.0,36.6118,36.7331,36.5794,36.6522,1450820.0
2018-04-13 09:30:00,45.34,45.44,44.99,45.06,202754.0,36.6765,36.7574,36.3934,36.45,202754.0
2018-04-13 10:00:00,45.05,45.18,44.96,44.98,243836.0,36.4419,36.547,36.3691,36.3853,243836.0
2018-04-13 10:30:00,44.99,45.0,44.9,44.98,159048.0,36.3934,36.4014,36.3206,36.3853,159048.0
2018-04-13 11:00:00,44.97,45.39,44.93,45.32,246574.0,36.3772,36.7169,36.3448,36.6603,246574.0
2018-04-13 11:30:00,45.32,45.38,45.21,45.3,103068.0,36.6603,36.7088,36.5713,36.6441,103068.0
2018-04-13 12:00:00,45.3,45.33,45.2,45.3,78376.0,36.6441,36.6684,36.5632,36.6441,78376.0
2018-04-13 12:30:00,45.3,45.31,45.23,45.24,106592.0,36.6441,36.6522,36.5875,36.5956,106592.0
2018-04-13 13:00:00,45.24,45.29,45.21,45.28,121384.0,36.5956,36.636,36.5713,36.6279,121384.0
2018-04-13 13:30:00,45.28,45.29,45.23,45.24,94987.0,36.6279,36.636,36.5875,36.5956,94987.0
2018-04-13 14:00:00,45.23,45.35,45.21,45.3,183851.0,36.5875,36.6846,36.5713,36.6441,183851.0
2018-04-13 14:30:00,45.3,45.34,45.21,45.23,297916.0,36.6441,36.6765,36.5713,36.5875,297916.0
2018-04-13 15:00:00,45.23,45.24,45.04,45.09,290371.0,36.5875,36.5956,36.4338,36.4742,290371.0
2018-04-13 15:30:00,45.09,45.26,45.07,45.2,488409.0,36.4742,36.6118,36.4581,36.5632,488409.0
2018-04-16 09:30:00,45.5,45.64,45.26,45.5,235903.0,36.8059,36.9192,36.6118,36.8059,235903.0
2018-04-16 10:00:00,45.51,45.68,45.39,45.43,253862.0,36.814,36.9515,36.7169,36.7493,253862.0
2018-04-16 10:30:00,45.43,45.49,45.37,45.43,123176.0,36.7493,36.7978,36.7007,36.7493,123176.0
2018-04-16 11:00:00,45.44,45.53,45.38,45.48,144613.0,36.7574,36.8302,36.7088,36.7897,144613.0
2018-04-16 11:30:00,45.48,45.5,45.36,45.44,80341.0,36.7897,36.8059,36.6927,36.7574,80341.0
2018-04-16 12:00:00,45.44,45.47,45.38,45.45,62737.0,36.7574,36.7816,36.7088,36.7655,62737.0
2018-04-16 12:30:00,45.45,45.5,45.38,45.48,87482.0,36.7655,36.8059,36.7088,36.7897,87482.0
2018-04-16 13:00:00,45.48,45.61,45.48,45.57,100514.0,36.7897,36.8949,36.7897,36.8625,100514.0
2018-04-16 13:30:00,45.58,45.64,45.56,45.62,145803.0,36.8706,36.9192,36.8544,36.903,145803.0
2018-04-16 14:00:00,45.62,45.63,45.55,45.58,112106.0,36.903,36.9111,36.8464,36.8706,112106.0
2018-04-16 14:30:00,45.58,45.62,45.5,45.5,213523.0,36.8706,36.903,36.8059,36.8059,213523.0
2018-04-16 15:00:00,45.5,45.52,45.45,45.49,188066.0,36.8059,36.8221,36.7655,36.7978,188066.0
2018-04-16 15:30:00,45.48,45.52,45.45,45.47,491364.0,36.7897,36.8221,36.7655,36.7816,491364.0
2018-04-17 09:30:00,45.68,45.69,45.41,45.54,186349.0,36.9515,36.9596,36.7331,36.8383,186349.0
2018-04-17 10:00:00,45.54,45.54,45.35,45.44,131740.0,36.8383,36.8383,36.6846,36.7574,131740.0
2018-04-17 10:30:00,45.44,45.54,45.39,45.47,247518.0,36.7574,36.8383,36.7169,36.7816,247518.0
2018-04-17 11:00:00,45.46,45.5,45.34,45.4,161235.0,36.7735,36.8059,36.6765,36.725,161235.0
2018-04-17 11:30:00,45.41,45.51,45.37,45.39,286411.0,36.7331,36.814,36.7007,36.7169,286411.0
2018-04-17 12:00:00,45.39,45.5,45.36,45.47,86191.0,36.7169,36.8059,36.6927,36.7816,86191.0
2018-04-17 12:30:00,45.47,45.47,45.4,45.41,92400.0,36.7816,36.7816,36.725,36.7331,92400.0
2018-04-17 13:00:00,45.41,45.43,45.35,45.41,62482.0,36.7331,36.7493,36.6846,36.7331,62482.0
2018-04-17 13:30:00,45.41,45.57,45.41,45.57,44799.0,36.7331,36.8625,36.7331,36.8625,44799.0
2018-04-17 14:00:00,45.56,45.65,45.54,45.65,71859.0,36.8544,36.9272,36.8383,36.9272,71859.0
2018-04-17 14:30:00,45.65,45.7,45.62,45.66,61808.0,36.9272,36.9677,36.903,36.9353,61808.0
2018-04-17 15:00:00,45.65,45.75,45.65,45.68,222584.0,36.9272,37.0081,36.9272,36.9515,222584.0
2018-04-17 15:30:00,45.68,45.73,45.63,45.68,374440.0,36.9515,36.992,36.9111,36.9515,374440.0
2018-04-18 09:30:00,45.78,45.78,45.43,45.43,200419.0,37.0324,37.0324,36.7493,36.7493,200419.0
2018-04-18 10:00:00,45.43,45.63,45.42,45.57,172601.0,36.7493,36.9111,36.7412,36.8625,172601.0
2018-04-18 10:30:00,45.57,45.62,45.51,45.55,119259.0,36.8625,36.903,36.814,36.8464,119259.0
2018-04-18 11:00:00,45.56,45.62,45.52,45.56,223056.0,36.8544,36.903,36.8221,36.8544,223056.0
2018-04-18 11:30:00,45.57,45.61,45.51,45.51,62172.0,36.8625,36.8949,36.814,36.814,62172.0
2018-04-18 12:00:00,45.52,45.55,45.44,45.5,64397.0,36.8221,36.8464,36.7574,36.8059,64397.0
2018-04-18 12:30:00,45.5,45.54,45.45,45.52,56387.0,36.8059,36.8383,36.7655,36.8221,56387.0
2018-04-18 13:00:00,45.52,45.58,45.5,45.52,58537.0,36.8221,36.8706,36.8059,36.8221,58537.0
2018-04-18 13:30:00,45.52,45.6,45.5,45.6,76725.0,36.8221,36.8868,36.8059,36.8868,76725.0
2018-04-18 14:00:00,45.59,45.62,45.55,45.55,100540.0,36.8787,36.903,36.8464,36.8464,100540.0
2018-04-18 14:30:00,45.56,45.63,45.56,45.61,122767.0,36.8544,36.9111,36.8544,36.8949,122767.0
2018-04-18 15:00:00,45.61,45.63,45.56,45.61,270022.0,36.8949,36.9111,36.8544,36.8949,270022.0
2018-04-18 15:30:00,45.61,45.71,45.6,45.65,362711.0,36.8949,36.9758,36.8868,36.9272,362711.0
2018-04-19 09:30:00,45.65,46.08,45.63,45.97,472466.0,36.9272,37.2751,36.9111,37.1861,472466.0
2018-04-19 10:00:00,45.96,45.98,45.79,45.8,251417.0,37.178,37.1942,37.0405,37.0486,251417.0
2018-04-19 10:30:00,45.8,45.93,45.75,45.87,198060.0,37.0486,37.1537,37.0081,37.1052,198060.0
2018-04-19 11:00:00,45.86,45.86,45.73,45.79,213401.0,37.0971,37.0971,36.992,37.0405,213401.0
2018-04-19 11:30:00,45.79,45.8,45.59,45.6,95643.0,37.0405,37.0486,36.8787,36.8868,95643.0
2018-04-19 12:00:00,45.61,45.65,45.55,45.62,123069.0,36.8949,36.9272,36.8464,36.903,123069.0
2018-04-19 12:30:00,45.62,45.68,45.56,45.57,104859.0,36.903,36.9515,36.8544,36.8625,104859.0
2018-04-19 13:00:00,45.57,45.58,45.48,45.48,121882.0,36.8625,36.8706,36.7897,36.7897,121882.0
2018-04-19 13:30:00,45.49,45.62,45.49,45.56,67322.0,36.7978,36.903,36.7978,36.8544,67322.0
2018-04-19 14:00:00,45.57,45.65,45.56,45.64,136046.0,36.8625,36.9272,36.8544,36.9192,136046.0
2018-04-19 14:30:00,45.64,45.68,45.58,45.66,128439.0,36.9192,36.9515,36.8706,36.9353,128439.0
2018-04-19 15:00:00,45.66,45.81,45.66,45.73,164707.0,36.9353,37.0567,36.9353,36.992,164707.0
2018-04-19 15:30:00,45.73,45.96,45.72,45.79,671805.0,36.992,37.178,36.9839,37.0405,671805.0
2018-04-20 09:30:00,45.96,46.25,45.59,45.62,405753.0,37.178,37.4126,36.8787,36.903,405753.0
2018-04-20 10:00:00,45.62,45.71,45.51,45.69,258647.0,36.903,36.9758,36.814,36.9596,258647.0
2018-04-20 10:30:00,45.69,45.75,45.6,45.61,132036.0,36.9596,37.0081,36.8868,36.8949,132036.0
2018-04-20 11:00:00,45.62,45.62,45.45,45.45,154779.0,36.903,36.903,36.7655,36.7655,154779.0
2018-04-20 11:30:00,45.46,45.71,45.46,45.56,217699.0,36.7735,36.9758,36.7735,36.8544,217699.0
2018-04-20 12:00:00,45.56,45.58,45.41,45.42,97058.0,36.8544,36.8706,36.7331,36.7412,97058.0
2018-04-20 12:30:00,45.42,45.44,45.05,45.12,308924.0,36.7412,36.7574,36.4419,36.4985,308924.0
2018-04-20 13:00:00,45.13,45.34,45.11,45.34,156361.0,36.5066,36.6765,36.4904,36.6765,156361.0
2018-04-20 13:30:00,45.33,45.46,45.27,45.28,313260.0,36.6684,36.7735,36.6199,36.6279,313260.0
2018-04-20 14:00:00,45.28,45.43,45.27,45.43,200144.0,36.6279,36.7493,36.6199,36.7493,200144.0
2018-04-20 14:30:00,45.44,45.47,45.31,45.38,279141.0,36.7574,36.7816,36.6522,36.7088,279141.0
2018-04-20 15:00:00,45.37,45.4,45.27,45.4,210136.0,36.7007,36.725,36.6199,36.725,210136.0
2018-04-20 15:30:00,45.39,45.5,45.36,45.5,691755.0,36.7169,36.8059,36.6927,36.8059,691755.0
2018-04-23 09:30:00,45.56,45.6,45.21,45.28,331608.0,36.8544,36.8868,36.5713,36.6279,331608.0
2018-04-23 10:00:00,45.3,45.62,45.26,45.52,389127.0,36.6441,36.903,36.6118,36.8221,389127.0
2018-04-23 10:30:00,45.52,45.56,45.39,45.41,242004.0,36.8221,36.8544,36.7169,36.7331,242004.0
2018-04-23 11:00:00,45.4,45.47,45.35,45.39,168965.0,36.725,36.7816,36.6846,36.7169,168965.0
2018-04-23 11:30:00,45.4,45.41,45.27,45.3,148100.0,36.725,36.7331,36.6199,36.6441,148100.0
2018-04-23 12:00:00,45.31,45.33,45.22,45.27,155661.0,36.6522,36.6684,36.5794,36.6199,155661.0
2018-04-23 12:30:00,45.27,45.33,45.26,45.3,123621.0,36.6199,36.6684,36.6118,36.6441,123621.0
2018-04-23 13:00:00,45.29,45.3,45.23,45.25,103167.0,36.636,36.6441,36.5875,36.6037,103167.0
2018-04-23 13:30:00,45.25,45.29,45.2,45.28,209465.0,36.6037,36.636,36.5632,36.6279,209465.0
2018-04-23 14:00:00,45.29,45.38,45.28,45.38,220314.0,36.636,36.7088,36.6279,36.7088,220314.0
2018-04-23 14:30:00,45.37,45.39,45.32,45.34,183633.0,36.7007,36.7169,36.6603,36.6765,183633.0
2018-04-23 15:00:00,45.34,45.4,45.32,45.34,140853.0,36.6765,36.725,36.6603,36.6765,140853.0
2018-04-23 15:30:00,45.34,45.46,45.33,45.44,646129.0,36.6765,36.7735,36.6684,36.7574,646129.0
2018-04-24 09:30:00,45.51,45.55,45.25,45.39,349537.0,36.814,36.8464,36.6037,36.7169,349537.0
2018-04-24 10:00:00,45.39,45.47,45.28,45.32,178067.0,36.7169,36.7816,36.6279,36.6603,178067.0
2018-04-24 10:30:00,45.32,45.55,45.29,45.5,289517.0,36.6603,36.8464,36.636,36.8059,289517.0
2018-04-24 11:00:00,45.5,45.73,45.44,45.66,160656.0,36.8059,36.992,36.7574,36.9353,160656.0
2018-04-24 11:30:00,45.66,45.69,45.48,45.49,198942.0,36.9353,36.9596,36.7897,36.7978,198942.0
2018-04-24 12:00:00,45.49,45.55,45.42,45.45,155902.0,36.7978,36.8464,36.7412,36.7655,155902.0
2018-04-24 12:30:00,45.45,45.47,45.18,45.18,135282.0,36.7655,36.7816,36.547,36.547,135282.0
2018-04-24 13:00:00,45.18,45.31,45.16,45.25,125899.0,36.547,36.6522,36.5309,36.6037,125899.0
2018-04-24 13:30:00,45.25,45.26,45.07,45.11,147303.0,36.6037,36.6118,36.4581,36.4904,147303.0
2018-04-24 14:00:00,45.1,45.17,44.96,44.96,269432.0,36.4823,36.539,36.3691,36.3691,269432.0
2018-04-24 14:30:00,44.96,45.03,44.86,44.98,165980.0,36.3691,36.4257,36.2882,36.3853,165980.0
2018-04-24 15:00:00,44.99,45.16,44.98,45.08,260259.0,36.3934,36.5309,36.3853,36.4662,260259.0
2018-04-24 15:30:00,45.08,45.16,44.91,45.16,640882.0,36.4662,36.5309,36.3286,36.5309,640882.0
2018-04-25 09:30:00,45.14,45.38,44.94,45.36,301646.0,36.5147,36.7088,36.3529,36.6927,301646.0
2018-04-25 10:00:00,45.36,45.62,45.28,45.55,419517.0,36.6927,36.903,36.6279,36.8464,419517.0
2018-04-25 10:30:00,45.54,45.6,45.49,45.57,224429.0,36.8383,36.8868,36.7978,36.8625,224429.0
2018-04-25 11:00:00,45.56,45.56,45.45,45.48,138606.0,36.8544,36.8544,36.7655,36.7897,138606.0
2018-04-25 11:30:00,45.49,45.52,45.39,45.48,374394.0,36.7978,36.8221,36.7169,36.7897,374394.0
2018-04-25 12:00:00,45.48,45.69,45.47,45.64,219117.0,36.7897,36.9596,36.7816,36.9192,219117.0
2018-04-25 12:30:00,45.64,45.72,45.57,45.57,144994.0,36.9192,36.9839,36.8625,36.8625,144994.0
2018-04-25 13:00:00,45.57,45.62,45.53,45.56,83982.0,36.8625,36.903,36.8302,36.8544,83982.0
2018-04-25 13:30:00,45.55,45.66,45.55,45.64,121712.0,36.8464,36.9353,36.8464,36.9192,121712.0
2018-04-25 14:00:00,45.65,45.81,45.62,45.79,241627.0,36.9272,37.0567,36.903,37.0405,241627.0
2018-04-25 14:30:00,45.79,45.93,45.78,45.93,152462.0,37.0405,37.1537,37.0324,37.1537,152462.0
2018-04-25 15:00:00,45.93,45.99,45.87,45.95,389141.0,37.1537,37.2023,37.1052,37.1699,389141.0
2018-04-25 15:30:00,45.95,45.95,45.74,45.86,794976.0,37.1699,37.1699,37.0,37.0971,794976.0
2018-04-26 09:30:00,45.83,45.99,45.65,45.76,406795.0,37.0728,37.2023,36.9272,37.0162,406795.0
2018-04-26 10:00:00,45.8,45.97,45.76,45.85,221323.0,37.0486,37.1861,37.0162,37.089,221323.0
2018-04-26 10:30:00,45.86,45.95,45.73,45.86,417062.0,37.0971,37.1699,36.992,37.0971,417062.0
2018-04-26 11:00:00,45.85,45.86,45.57,45.58,311076.0,37.089,37.0971,36.8625,36.8706,311076.0
2018-04-26 11:30:00,45.58,45.79,45.55,45.78,156139.0,36.8706,37.0405,36.8464,37.0324,156139.0
2018-04-26 12:00:00,45.78,45.86,45.73,45.84,128495.0,37.0324,37.0971,36.992,37.0809,128495.0
2018-04-26 12:30:00,45.84,45.86,45.78,45.83,95907.0,37.0809,37.0971,37.0324,37.0728,95907.0
2018-04-26 13:00:00,45.84,45.88,45.8,45.83,93138.0,37.0809,37.1133,37.0486,37.0728,93138.0
2018-04-26 13:30:00,45.83,45.87,45.76,45.87,110826.0,37.0728,37.1052,37.0162,37.1052,110826.0
2018-04-26 14:00:00,45.86,45.9,45.82,45.86,118076.0,37.0971,37.1295,37.0648,37.0971,118076.0
2018-04-26 14:30:00,45.86,45.98,45.84,45.93,168745.0,37.0971,37.1942,37.0809,37.1537,168745.0
2018-04-26 15:00:00,45.93,45.95,45.75,45.76,144540.0,37.1537,37.1699,37.0081,37.0162,144540.0
2018-04-26 15:30:00,45.76,45.85,45.74,45.85,400592.0,37.0162,37.089,37.0,37.089,400592.0
2018-04-27 09:30:00,45.86,45.92,45.7,45.82,161511.0,37.0971,37.1457,36.9677,37.0648,161511.0
2018-04-27 10:00:00,45.82,45.95,45.82,45.9,283943.0,37.0648,37.1699,37.0648,37.1295,283943.0
2018-04-27 10:30:00,45.9,46.09,45.88,46.09,267871.0,37.1295,37.2832,37.1133,37.2832,267871.0
2018-04-27 11:00:00,46.09,46.14,46.04,46.13,191196.0,37.2832,37.3236,37.2427,37.3155,191196.0
2018-04-27 11:30:00,46.13,46.13,46.02,46.02,111740.0,37.3155,37.3155,37.2265,37.2265,111740.0
2018-04-27 12:00:00,46.03,46.04,45.95,46.0,86534.0,37.2346,37.2427,37.1699,37.2104,86534.0
2018-04-27 12:30:00,45.99,46.24,45.98,46.19,183530.0,37.2023,37.4045,37.1942,37.3641,183530.0
2018-04-27 13:00:00,46.19,46.21,46.06,46.08,119799.0,37.3641,37.3802,37.2589,37.2751,119799.0
2018-04-27 13:30:00,46.08,46.09,46.0,46.05,84537.0,37.2751,37.2832,37.2104,37.2508,84537.0
2018-04-27 14:00:00,46.05,46.17,46.05,46.13,156787.0,37.2508,37.3479,37.2508,37.3155,156787.0
2018-04-27 14:30:00,46.13,46.16,46.1,46.15,110563.0,37.3155,37.3398,37.2913,37.3317,110563.0
2018-04-27 15:00:00,46.15,46.17,46.06,46.08,180954.0,37.3317,37.3479,37.2589,37.2751,180954.0
2018-04-27 15:30:00,46.09,46.11,46.02,46.06,336411.0,37.2832,37.2993,37.2265,37.2589,336411.0
2018-04-30 09:30:00,46.15,46.18,45.82,45.83,484415.0,37.3317,37.356,37.0648,37.0728,484415.0
2018-04-30 10:00:00,45.83,45.91,45.74,45.79,298213.0,37.0728,37.1376,37.0,37.0405,298213.0
2018-04-30 10:30:00,45.79,45.86,45.68,45.72,179481.0,37.0405,37.0971,36.9515,36.9839,179481.0
2018-04-30 11:00:00,45.72,45.75,45.53,45.7,282658.0,36.9839,37.0081,36.8302,36.9677,282658.0
2018-04-30 11:30:00,45.7,45.75,45.62,45.71,137945.0,36.9677,37.0081,36.903,36.9758,137945.0
2018-04-30 12:00:00,45.7,45.7,45.54,45.59,252274.0,36.9677,36.9677,36.8383,36.8787,252274.0
2018-04-30 12:30:00,45.58,45.6,45.46,45.56,148516.0,36.8706,36.8868,36.7735,36.8544,148516.0
2018-04-30 13:00:00,45.57,45.58,45.48,45.52,92494.0,36.8625,36.8706,36.7897,36.8221,92494.0
2018-04-30 13:30:00,45.52,45.55,45.48,45.51,106358.0,36.8221,36.8464,36.7897,36.814,106358.0
2018-04-30 14:00:00,45.5,45.52,45.34,45.37,150016.0,36.8059,36.8221,36.6765,36.7007,150016.0
2018-04-30 14:30:00,45.36,45.38,45.27,45.28,149974.0,36.6927,36.7088,36.6199,36.6279,149974.0
2018-04-30 15:00:00,45.29,45.34,45.22,45.34,417789.0,36.636,36.6765,36.5794,36.6765,417789.0
2018-04-30 15:30:00,45.34,45.49,45.32,45.37,1031586.0,36.6765,36.7978,36.6603,36.7007,1031586.0
2018-05-01 09:30:00,45.6,45.99,45.06,45.57,362187.0,36.8868,37.2023,36.45,36.8625,362187.0
2018-05-01 10:00:00,45.56,45.75,45.5,45.57,199590.0,36.8544,37.0081,36.8059,36.8625,199590.0
2018-05-01 10:30:00,45.56,45.68,45.2,45.22,249135.0,36.8544,36.9515,36.5632,36.5794,249135.0
2018-05-01 11:00:00,45.22,45.41,45.11,45.36,187456.0,36.5794,36.7331,36.4904,36.6927,187456.0
2018-05-01 11:30:00,45.36,45.6,45.35,45.5,215814.0,36.6927,36.8868,36.6846,36.8059,215814.0
2018-05-01 12:00:00,45.49,45.54,45.39,45.51,158273.0,36.7978,36.8383,36.7169,36.814,158273.0
2018-05-01 12:30:00,45.5,45.52,45.41,45.41,141583.0,36.8059,36.8221,36.7331,36.7331,141583.0
2018-05-01 13:00:00,45.42,45.42,45.11,45.16,137292.0,36.7412,36.7412,36.4904,36.5309,137292.0
2018-05-01 13:30:00,45.16,45.37,45.12,45.26,173821.0,36.5309,36.7007,36.4985,36.6118,173821.0
2018-05-01 14:00:00,45.25,45.26,45.07,45.07,203364.0,36.6037,36.6118,36.4581,36.4581,203364.0
2018-05-01 14:30:00,45.07,45.18,45.01,45.04,223571.0,36.4581,36.547,36.4095,36.4338,223571.0
2018-05-01 15:00:00,45.04,45.08,44.83,44.91,271822.0,36.4338,36.4662,36.2639,36.3286,271822.0
2018-05-01 15:30:00,44.91,45.09,44.78,45.03,975825.0,36.3286,36.4742,36.2235,36.4257,975825.0
2018-05-02 09:30:00,45.17,45.46,44.61,44.79,732381.0,36.539,36.7735,36.086,36.2316,732381.0
2018-05-02 10:00:00,44.79,45.07,44.75,44.93,595476.0,36.2316,36.4581,36.1992,36.3448,595476.0
2018-05-02 10:30:00,44.95,44.98,44.63,44.73,341772.0,36.361,36.3853,36.1021,36.183,341772.0
2018-05-02 11:00:00,44.73,44.96,44.59,44.96,199326.0,36.183,36.3691,36.0698,36.3691,199326.0
2018-05-02 11:30:00,44.96,44.99,44.79,44.83,213257.0,36.3691,36.3934,36.2316,36.2639,213257.0
2018-05-02 12:00:00,44.84,44.88,44.79,44.8,108704.0,36.272,36.3044,36.2316,36.2397,108704.0
2018-05-02 12:30:00,44.8,44.87,44.79,44.84,113230.0,36.2397,36.2963,36.2316,36.272,113230.0
2018-05-02 13:00:00,44.84,45.0,44.82,45.0,127988.0,36.272,36.4014,36.2558,36.4014,127988.0
2018-05-02 13:30:00,44.99,45.02,44.8,44.82,160937.0,36.3934,36.4176,36.2397,36.2558,160937.0
2018-05-02 14:00:00,44.82,44.96,44.78,44.85,180017.0,36.2558,36.3691,36.2235,36.2801,180017.0
2018-05-02 14:30:00,44.84,44.87,44.65,44.66,271599.0,36.272,36.2963,36.1183,36.1264,271599.0
2018-05-02 15:00:00,44.66,44.67,44.53,44.55,444438.0,36.1264,36.1345,36.0213,36.0374,444438.0
2018-05-02 15:30:00,44.55,44.55,44.26,44.42,1198072.0,36.0374,36.0374,35.8028,35.9323,1198072.0
2018-05-03 09:30:00,44.29,44.5,43.87,44.07,459363.0,35.8271,35.997,35.4874,35.6491,459363.0
2018-05-03 10:00:00,44.09,44.1,43.66,43.71,319324.0,35.6653,35.6734,35.3175,35.3579,319324.0
2018-05-03 10:30:00,43.7,43.7,43.36,43.41,324669.0,35.3498,35.3498,35.0748,35.1153,324669.0
2018-05-03 11:00:00,43.42,43.67,43.41,43.5,243793.0,35.1233,35.3256,35.1153,35.1881,243793.0
2018-05-03 11:30:00,43.51,43.68,43.49,43.67,203429.0,35.1962,35.3337,35.18,35.3256,203429.0
2018-05-03 12:00:00,43.68,43.72,43.48,43.48,175861.0,35.3337,35.366,35.1719,35.1719,175861.0
2018-05-03 12:30:00,43.48,43.76,43.43,43.73,306119.0,35.1719,35.3984,35.1314,35.3741,306119.0
2018-05-03 13:00:00,43.73,43.74,43.57,43.59,182615.0,35.3741,35.3822,35.2447,35.2609,182615.0
2018-05-03 13:30:00,43.6,43.79,43.6,43.7,155861.0,35.269,35.4226,35.269,35.3498,155861.0
2018-05-03 14:00:00,43.7,43.7,43.59,43.62,214207.0,35.3498,35.3498,35.2609,35.2851,214207.0
2018-05-03 14:30:00,43.63,43.82,43.62,43.64,386609.0,35.2932,35.4469,35.2851,35.3013,386609.0
2018-05-03 15:00:00,43.65,43.69,43.58,43.61,287900.0,35.3094,35.3418,35.2528,35.277,287900.0
2018-05-03 15:30:00,43.62,43.65,43.48,43.58,817232.0,35.2851,35.3094,35.1719,35.2528,817232.0
2018-05-04 09:30:00,43.44,43.56,43.36,43.48,349860.0,35.1395,35.2366,35.0748,35.1719,349860.0
2018-05-04 10:00:00,43.48,43.5,43.34,43.5,273296.0,35.1719,35.1881,35.0586,35.1881,273296.0
2018-05-04 10:30:00,43.5,43.66,43.46,43.49,353081.0,35.1881,35.3175,35.1557,35.18,353081.0
2018-05-04 11:00:00,43.49,43.78,43.43,43.74,567404.0,35.18,35.4146,35.1314,35.3822,567404.0
2018-05-04 11:30:00,43.74,43.9,43.72,43.88,221063.0,35.3822,35.5116,35.366,35.4955,221063.0
2018-05-04 12:00:00,43.88,43.91,43.86,43.89,128059.0,35.4955,35.5197,35.4793,35.5035,128059.0
2018-05-04 12:30:00,43.89,43.96,43.82,43.96,128458.0,35.5035,35.5602,35.4469,35.5602,128458.0
2018-05-04 13:00:00,43.96,44.04,43.91,44.02,128350.0,35.5602,35.6249,35.5197,35.6087,128350.0
2018-05-04 13:30:00,44.02,44.07,43.96,44.05,144869.0,35.6087,35.6491,35.5602,35.633,144869.0
2018-05-04 14:00:00,44.04,44.11,44.03,44.11,152399.0,35.6249,35.6815,35.6168,35.6815,152399.0
2018-05-04 14:30:00,44.11,44.13,44.02,44.04,134774.0,35.6815,35.6977,35.6087,35.6249,134774.0
2018-05-04 15:00:00,44.04,44.12,44.02,44.05,194735.0,35.6249,35.6896,35.6087,35.633,194735.0
2018-05-04 15:30:00,44.05,44.06,43.79,43.86,654754.0,35.633,35.6411,35.4226,35.4793,654754.0
2018-05-07 09:30:00,43.83,43.85,43.52,43.66,359007.0,35.455,35.4712,35.2042,35.3175,359007.0
2018-05-07 10:00:00,43.66,43.84,43.66,43.82,267448.0,35.3175,35.4631,35.3175,35.4469,267448.0
2018-05-07 10:30:00,43.82,43.96,43.77,43.95,323694.0,35.4469,35.5602,35.4065,35.5521,323694.0
2018-05-07 11:00:00,43.96,44.0,43.91,43.95,210613.0,35.5602,35.5925,35.5197,35.5521,210613.0
2018-05-07 11:30:00,43.95,44.02,43.83,43.89,224820.0,35.5521,35.6087,35.455,35.5035,224820.0
2018-05-07 12:00:00,43.89,43.95,43.87,43.9,216975.0,35.5035,35.5521,35.4874,35.5116,216975.0
2018-05-07 12:30:00,43.9,43.94,43.78,43.79,210668.0,35.5116,35.544,35.4146,35.4226,210668.0
2018-05-07 13:00:00,43.78,43.86,43.77,43.81,217427.0,35.4146,35.4793,35.4065,35.4388,217427.0
2018-05-07 13:30:00,43.8,43.82,43.62,43.63,213296.0,35.4307,35.4469,35.2851,35.2932,213296.0
2018-05-07 14:00:00,43.62,43.78,43.62,43.72,182416.0,35.2851,35.4146,35.2851,35.366,182416.0
2018-05-07 14:30:00,43.72,43.78,43.63,43.64,246380.0,35.366,35.4146,35.2932,35.3013,246380.0
2018-05-07 15:00:00,43.64,43.66,43.45,43.5,351833.0,35.3013,35.3175,35.1476,35.1881,351833.0
2018-05-07 15:30:00,43.5,43.72,43.48,43.67,953977.0,35.1881,35.366,35.1719,35.3256,953977.0
2018-05-08 09:30:00,43.77,44.54,43.63,44.52,602988.0,35.4065,36.0293,35.2932,36.0132,602988.0
2018-05-08 10:00:00,44.52,44.65,44.38,44.4,313924.0,36.0132,36.1183,35.8999,35.9161,313924.0
2018-05-08 10:30:00,44.39,44.4,44.05,44.05,269120.0,35.908,35.9161,35.633,35.633,269120.0
2018-05-08 11:00:00,44.05,44.11,43.96,44.09,299866.0,35.633,35.6815,35.5602,35.6653,299866.0
2018-05-08 11:30:00,44.1,44.23,44.03,44.15,256040.0,35.6734,35.7786,35.6168,35.7139,256040.0
2018-05-08 12:00:00,44.14,44.15,43.95,43.97,157543.0,35.7058,35.7139,35.5521,35.5683,157543.0
2018-05-08 12:30:00,43.97,44.13,43.96,44.02,303885.0,35.5683,35.6977,35.5602,35.6087,303885.0
2018-05-08 13:00:00,44.02,44.07,43.94,44.05,213480.0,35.6087,35.6491,35.544,35.633,213480.0
2018-05-08 13:30:00,44.05,44.08,44.0,44.03,157631.0,35.633,35.6572,35.5925,35.6168,157631.0
2018-05-08 14:00:00,44.03,44.04,43.82,43.85,278583.0,35.6168,35.6249,35.4469,35.4712,278583.0
2018-05-08 14:30:00,43.85,43.88,43.71,43.78,261653.0,35.4712,35.4955,35.3579,35.4146,261653.0
2018-05-08 15:00:00,43.78,43.9,43.74,43.86,211986.0,35.4146,35.5116,35.3822,35.4793,211986.0
2018-05-08 15:30:00,43.85,43.97,43.85,43.96,479004.0,35.4712,35.5683,35.4712,35.5602,479004.0
2018-05-09 09:30:00,44.12,44.17,43.83,43.9,277813.0,35.6896,35.73,35.455,35.5116,277813.0
2018-05-09 10:00:00,43.91,43.99,43.86,43.9,404626.0,35.5197,35.5844,35.4793,35.5116,404626.0
2018-05-09 10:30:00,43.9,43.96,43.85,43.88,129296.0,35.5116,35.5602,35.4712,35.4955,129296.0
2018-05-09 11:00:00,43.88,43.9,43.71,43.78,189409.0,35.4955,35.5116,35.3579,35.4146,189409.0
2018-05-09 11:30:00,43.79,43.81,43.66,43.72,109660.0,35.4226,35.4388,35.3175,35.366,109660.0
2018-05-09 12:00:00,43.72,43.77,43.65,43.69,240765.0,35.366,35.4065,35.3094,35.3418,240765.0
2018-05-09 12:30:00,43.69,43.81,43.69,43.8,179034.0,35.3418,35.4388,35.3418,35.4307,179034.0
2018-05-09 13:00:00,43.8,43.86,43.74,43.85,204091.0,35.4307,35.4793,35.3822,35.4712,204091.0
2018-05-09 13:30:00,43.84,43.9,43.81,43.84,146407.0,35.4631,35.5116,35.4388,35.4631,146407.0
2018-05-09 14:00:00,43.83,43.89,43.79,43.83,117950.0,35.455,35.5035,35.4226,35.455,117950.0
2018-05-09 14:30:00,43.84,43.86,43.75,43.76,143841.0,35.4631,35.4793,35.3903,35.3984,143841.0
2018-05-09 15:00:00,43.75,43.79,43.68,43.68,127242.0,35.3903,35.4226,35.3337,35.3337,127242.0
2018-05-09 15:30:00,43.68,43.71,43.64,43.69,517459.0,35.3337,35.3579,35.3013,35.3418,517459.0
2018-05-10 09:30:00,43.85,43.99,43.75,43.91,199589.0,35.4712,35.5844,35.3903,35.5197,199589.0
2018-05-10 10:00:00,43.91,43.92,43.72,43.86,151987.0,35.5197,35.5278,35.366,35.4793,151987.0
2018-05-10 10:30:00,43.87,43.91,43.81,43.82,132465.0,35.4874,35.5197,35.4388,35.4469,132465.0
2018-05-10 11:00:00,43.82,44.04,43.8,44.03,114770.0,35.4469,35.6249,35.4307,35.6168,114770.0
2018-05-10 11:30:00,44.03,44.16,44.02,44.13,126131.0,35.6168,35.722,35.6087,35.6977,126131.0
2018-05-10 12:00:00,44.13,44.18,44.11,44.17,97044.0,35.6977,35.7381,35.6815,35.73,97044.0
2018-05-10 12:30:00,44.16,44.17,44.13,44.15,92349.0,35.722,35.73,35.6977,35.7139,92349.0
2018-05-10 13:00:00,44.15,44.23,44.14,44.15,88230.0,35.7139,35.7786,35.7058,35.7139,88230.0
2018-05-10 13:30:00,44.14,44.16,43.97,44.03,232738.0,35.7058,35.722,35.5683,35.6168,232738.0
2018-05-10 14:00:00,44.03,44.08,43.99,44.04,263156.0,35.6168,35.6572,35.5844,35.6249,263156.0
2018-05-10 14:30:00,44.05,44.05,43.96,43.98,118869.0,35.633,35.633,35.5602,35.5763,118869.0
2018-05-10 15:00:00,43.98,44.01,43.89,43.94,128698.0,35.5763,35.6006,35.5035,35.544,128698.0
2018-05-10 15:30:00,43.94,43.94,43.81,43.89,590901.0,35.544,35.544,35.4388,35.5035,590901.0
2018-05-11 09:30:00,43.91,44.15,43.85,44.11,153114.0,35.5197,35.7139,35.4712,35.6815,153114.0
2018-05-11 10:00:00,44.11,44.29,44.07,44.21,444234.0,35.6815,35.8271,35.6491,35.7624,444234.0
2018-05-11 10:30:00,44.22,44.33,44.19,44.27,166399.0,35.7705,35.8595,35.7462,35.8109,166399.0
2018-05-11 11:00:00,44.27,44.29,44.07,44.09,275436.0,35.8109,35.8271,35.6491,35.6653,275436.0
2018-05-11 11:30:00,44.09,44.16,44.03,44.04,146141.0,35.6653,35.722,35.6168,35.6249,146141.0
2018-05-11 12:00:00,44.04,44.05,43.92,43.95,92652.0,35.6249,35.633,35.5278,35.5521,92652.0
2018-05-11 12:30:00,43.96,44.0,43.86,43.86,132711.0,35.5602,35.5925,35.4793,35.4793,132711.0
2018-05-11 13:00:00,43.86,43.92,43.84,43.89,112236.0,35.4793,35.5278,35.4631,35.5035,112236.0
2018-05-11 13:30:00,43.88,43.9,43.83,43.89,74391.0,35.4955,35.5116,35.455,35.5035,74391.0
2018-05-11 14:00:00,43.89,43.97,43.87,43.97,94355.0,35.5035,35.5683,35.4874,35.5683,94355.0
2018-05-11 14:30:00,43.97,43.99,43.93,43.99,75018.0,35.5683,35.5844,35.5359,35.5844,75018.0
2018-05-11 15:00:00,43.98,43.98,43.94,43.98,105816.0,35.5763,35.5763,35.544,35.5763,105816.0
2018-05-11 15:30:00,43.97,44.02,43.93,43.98,414897.0,35.5683,35.6087,35.5359,35.5763,414897.0
2018-05-14 09:30:00,44.1,44.3,44.09,44.27,205138.0,35.6734,35.8352,35.6653,35.8109,205138.0
2018-05-14 10:00:00,44.26,44.26,44.09,44.17,253291.0,35.8028,35.8028,35.6653,35.73,253291.0
2018-05-14 10:30:00,44.18,44.21,44.1,44.1,209891.0,35.7381,35.7624,35.6734,35.6734,209891.0
2018-05-14 11:00:00,44.09,44.15,44.07,44.07,113092.0,35.6653,35.7139,35.6491,35.6491,113092.0
2018-05-14 11:30:00,44.08,44.15,44.05,44.15,64034.0,35.6572,35.7139,35.633,35.7139,64034.0
2018-05-14 12:00:00,44.15,44.31,44.15,44.17,168172.0,35.7139,35.8433,35.7139,35.73,168172.0
2018-05-14 12:30:00,44.17,44.19,44.12,44.16,119718.0,35.73,35.7462,35.6896,35.722,119718.0
2018-05-14 13:00:00,44.15,44.28,44.15,44.23,128199.0,35.7139,35.819,35.7139,35.7786,128199.0
2018-05-14 13:30:00,44.22,44.41,44.19,44.41,187552.0,35.7705,35.9242,35.7462,35.9242,187552.0
2018-05-14 14:00:00,44.41,44.48,44.39,44.44,213540.0,35.9242,35.9808,35.908,35.9484,213540.0
2018-05-14 14:30:00,44.44,44.56,44.44,44.54,170770.0,35.9484,36.0455,35.9484,36.0293,170770.0
2018-05-14 15:00:00,44.54,44.56,44.43,44.45,262042.0,36.0293,36.0455,35.9404,35.9565,262042.0
2018-05-14 15:30:00,44.45,44.45,44.32,44.43,728761.0,35.9565,35.9565,35.8514,35.9404,728761.0
2018-05-15 09:30:00,44.29,44.47,44.16,44.24,427883.0,35.8271,35.9727,35.722,35.7867,427883.0
2018-05-15 10:00:00,44.24,44.28,44.18,44.24,255880.0,35.7867,35.819,35.7381,35.7867,255880.0
2018-05-15 10:30:00,44.25,44.42,44.21,44.37,287846.0,35.7948,35.9323,35.7624,35.8918,287846.0
2018-05-15 11:00:00,44.37,44.68,44.37,44.64,235390.0,35.8918,36.1426,35.8918,36.1102,235390.0
2018-05-15 11:30:00,44.64,44.72,44.5,44.51,346998.0,36.1102,36.1749,35.997,36.0051,346998.0
2018-05-15 12:00:00,44.5,44.51,44.35,44.4,118651.0,35.997,36.0051,35.8756,35.9161,118651.0
2018-05-15 12:30:00,44.4,44.48,44.37,44.45,127045.0,35.9161,35.9808,35.8918,35.9565,127045.0
2018-05-15 13:00:00,44.45,44.45,44.24,44.24,98097.0,35.9565,35.9565,35.7867,35.7867,98097.0
2018-05-15 13:30:00,44.24,44.31,44.22,44.26,116238.0,35.7867,35.8433,35.7705,35.8028,116238.0
2018-05-15 14:00:00,44.26,44.32,44.22,44.31,109892.0,35.8028,35.8514,35.7705,35.8433,109892.0
2018-05-15 14:30:00,44.31,44.4,44.31,44.37,138587.0,35.8433,35.9161,35.8433,35.8918,138587.0
2018-05-15 15:00:00,44.37,44.44,44.35,44.39,245765.0,35.8918,35.9484,35.8756,35.908,245765.0
2018-05-15 15:30:00,44.38,44.46,44.32,44.42,494337.0,35.8999,35.9646,35.8514,35.9323,494337.0
2018-05-16 09:30:00,44.32,44.51,44.22,44.41,328002.0,36.1211,36.276,36.0396,36.1945,328002.0
2018-05-16 10:00:00,44.41,44.57,44.21,44.53,314275.0,36.1945,36.3249,36.0315,36.2923,314275.0
2018-05-16 10:30:00,44.53,44.56,44.43,44.44,235978.0,36.2923,36.3168,36.2108,36.219,235978.0
2018-05-16 11:00:00,44.43,44.54,44.4,44.53,152683.0,36.2108,36.3005,36.1863,36.2923,152683.0
2018-05-16 11:30:00,44.54,44.54,44.44,44.48,91858.0,36.3005,36.3005,36.219,36.2516,91858.0
2018-05-16 12:00:00,44.48,44.53,44.46,44.47,63130.0,36.2516,36.2923,36.2353,36.2434,63130.0
2018-05-16 12:30:00,44.47,44.54,44.46,44.48,61628.0,36.2434,36.3005,36.2353,36.2516,61628.0
2018-05-16 13:00:00,44.48,44.54,44.47,44.54,72403.0,36.2516,36.3005,36.2434,36.3005,72403.0
2018-05-16 13:30:00,44.54,44.6,44.5,44.56,139236.0,36.3005,36.3494,36.2679,36.3168,139236.0
2018-05-16 14:00:00,44.56,44.67,44.55,44.66,199663.0,36.3168,36.4064,36.3086,36.3983,199663.0
2018-05-16 14:30:00,44.66,44.75,44.61,44.71,205042.0,36.3983,36.4716,36.3575,36.439,205042.0
2018-05-16 15:00:00,44.7,44.71,44.49,44.5,150963.0,36.4309,36.439,36.2597,36.2679,150963.0
2018-05-16 15:30:00,44.5,44.57,44.43,44.54,719929.0,36.2679,36.3249,36.2108,36.3005,719929.0
2018-05-17 09:30:00,44.7,45.2,44.5,45.2,373927.0,36.4309,36.8384,36.2679,36.8384,373927.0
2018-05-17 10:00:00,45.2,45.22,44.93,44.98,554665.0,36.8384,36.8547,36.6183,36.6591,554665.0
2018-05-17 10:30:00,44.99,45.03,44.88,45.02,151904.0,36.6672,36.6998,36.5776,36.6917,151904.0
2018-05-17 11:00:00,45.01,45.1,44.81,44.82,256105.0,36.6835,36.7569,36.5205,36.5287,256105.0
2018-05-17 11:30:00,44.81,44.83,44.72,44.78,177884.0,36.5205,36.5368,36.4472,36.4961,177884.0
2018-05-17 12:00:00,44.77,44.77,44.71,44.73,79679.0,36.4879,36.4879,36.439,36.4553,79679.0
2018-05-17 12:30:00,44.74,44.87,44.71,44.82,243004.0,36.4635,36.5694,36.439,36.5287,243004.0
2018-05-17 13:00:00,44.81,44.81,44.71,44.79,84726.0,36.5205,36.5205,36.439,36.5042,84726.0
2018-05-17 13:30:00,44.79,44.81,44.58,44.59,105645.0,36.5042,36.5205,36.3331,36.3412,105645.0
2018-05-17 14:00:00,44.59,44.72,44.49,44.69,160499.0,36.3412,36.4472,36.2597,36.4227,160499.0
2018-05-17 14:30:00,44.69,44.75,44.63,44.73,191456.0,36.4227,36.4716,36.3738,36.4553,191456.0
2018-05-17 15:00:00,44.74,44.78,44.67,44.75,206450.0,36.4635,36.4961,36.4064,36.4716,206450.0
2018-05-17 15:30:00,44.75,44.93,44.74,44.91,519453.0,36.4716,36.6183,36.4635,36.602,519453.0
2018-05-18 09:30:00,44.65,44.92,44.65,44.91,330420.0,36.3901,36.6102,36.3901,36.602,330420.0
2018-05-18 10:00:00,44.91,44.96,44.77,44.94,147151.0,36.602,36.6428,36.4879,36.6265,147151.0
2018-05-18 10:30:00,44.94,44.99,44.84,44.88,163893.0,36.6265,36.6672,36.545,36.5776,163893.0
2018-05-18 11:00:00,44.88,44.92,44.76,44.81,315182.0,36.5776,36.6102,36.4798,36.5205,315182.0
2018-05-18 11:30:00,44.81,44.97,44.81,44.93,264715.0,36.5205,36.6509,36.5205,36.6183,264715.0
2018-05-18 12:00:00,44.92,44.92,44.86,44.9,86759.0,36.6102,36.6102,36.5613,36.5939,86759.0
2018-05-18 12:30:00,44.9,44.93,44.87,44.92,108588.0,36.5939,36.6183,36.5694,36.6102,108588.0
2018-05-18 13:00:00,44.91,44.98,44.83,44.96,86702.0,36.602,36.6591,36.5368,36.6428,86702.0
2018-05-18 13:30:00,44.96,44.99,44.94,44.94,93444.0,36.6428,36.6672,36.6265,36.6265,93444.0
2018-05-18 14:00:00,44.94,45.06,44.92,45.04,154400.0,36.6265,36.7243,36.6102,36.708,154400.0
2018-05-18 14:30:00,45.03,45.09,44.98,45.0,91005.0,36.6998,36.7487,36.6591,36.6754,91005.0
2018-05-18 15:00:00,45.0,45.16,44.97,45.09,266629.0,36.6754,36.8058,36.6509,36.7487,266629.0
2018-05-18 15:30:00,45.1,45.13,44.99,45.02,760494.0,36.7569,36.7813,36.6672,36.6917,760494.0
2018-05-21 09:30:00,45.25,45.73,45.25,45.47,403902.0,36.8791,37.2703,36.8791,37.0584,403902.0
2018-05-21 10:00:00,45.47,45.54,45.28,45.29,227202.0,37.0584,37.1155,36.9036,36.9117,227202.0
2018-05-21 10:30:00,45.29,45.42,45.27,45.3,229447.0,36.9117,37.0177,36.8954,36.9199,229447.0
2018-05-21 11:00:00,45.3,45.34,45.09,45.09,184465.0,36.9199,36.9525,36.7487,36.7487,184465.0
2018-05-21 11:30:00,45.1,45.11,44.99,45.01,108801.0,36.7569,36.765,36.6672,36.6835,108801.0
2018-05-21 12:00:00,45.01,45.11,44.97,45.08,72228.0,36.6835,36.765,36.6509,36.7406,72228.0
2018-05-21 12:30:00,45.08,45.09,45.0,45.0,143936.0,36.7406,36.7487,36.6754,36.6754,143936.0
2018-05-21 13:00:00,45.01,45.04,44.99,45.0,51495.0,36.6835,36.708,36.6672,36.6754,51495.0
2018-05-21 13:30:00,45.0,45.04,44.98,45.01,57058.0,36.6754,36.708,36.6591,36.6835,57058.0
2018-05-21 14:00:00,45.01,45.13,44.98,45.12,144403.0,36.6835,36.7813,36.6591,36.7732,144403.0
2018-05-21 14:30:00,45.12,45.18,45.08,45.17,83594.0,36.7732,36.8221,36.7406,36.8139,83594.0
2018-05-21 15:00:00,45.16,45.19,45.06,45.09,168075.0,36.8058,36.8302,36.7243,36.7487,168075.0
2018-05-21 15:30:00,45.1,45.22,45.09,45.18,397132.0,36.7569,36.8547,36.7487,36.8221,397132.0
2018-05-22 09:30:00,45.32,45.4,45.03,45.29,186427.0,36.9362,37.0014,36.6998,36.9117,186427.0
2018-05-22 10:00:00,45.3,45.4,45.19,45.3,111160.0,36.9199,37.0014,36.8302,36.9199,111160.0
2018-05-22 10:30:00,45.3,45.35,45.15,45.16,154893.0,36.9199,36.9606,36.7976,36.8058,154893.0
2018-05-22 11:00:00,45.17,45.34,45.16,45.3,76168.0,36.8139,36.9525,36.8058,36.9199,76168.0
2018-05-22 11:30:00,45.29,45.3,45.15,45.18,81079.0,36.9117,36.9199,36.7976,36.8221,81079.0
2018-05-22 12:00:00,45.18,45.25,45.17,45.18,81016.0,36.8221,36.8791,36.8139,36.8221,81016.0
2018-05-22 12:30:00,45.18,45.25,45.17,45.19,73727.0,36.8221,36.8791,36.8139,36.8302,73727.0
2018-05-22 13:00:00,45.19,45.19,45.05,45.05,85269.0,36.8302,36.8302,36.7161,36.7161,85269.0
2018-05-22 13:30:00,45.05,45.11,45.0,45.08,82772.0,36.7161,36.765,36.6754,36.7406,82772.0
2018-05-22 14:00:00,45.08,45.13,45.05,45.07,81590.0,36.7406,36.7813,36.7161,36.7324,81590.0
2018-05-22 14:30:00,45.07,45.1,45.03,45.04,79554.0,36.7324,36.7569,36.6998,36.708,79554.0
2018-05-22 15:00:00,45.04,45.05,44.96,44.97,98397.0,36.708,36.7161,36.6428,36.6509,98397.0
2018-05-22 15:30:00,44.96,44.97,44.81,44.94,497562.0,36.6428,36.6509,36.5205,36.6265,497562.0
2018-05-23 09:30:00,44.77,44.9,44.6,44.6,194867.0,36.4879,36.5939,36.3494,36.3494,194867.0
2018-05-23 10:00:00,44.61,44.81,44.61,44.79,130219.0,36.3575,36.5205,36.3575,36.5042,130219.0
2018-05-23 10:30:00,44.79,44.79,44.56,44.62,118885.0,36.5042,36.5042,36.3168,36.3657,118885.0
2018-05-23 11:00:00,44.63,44.71,44.6,44.66,106946.0,36.3738,36.439,36.3494,36.3983,106946.0
2018-05-23 11:30:00,44.66,44.75,44.6,44.6,87323.0,36.3983,36.4716,36.3494,36.3494,87323.0
2018-05-23 12:00:00,44.61,44.62,44.46,44.47,106165.0,36.3575,36.3657,36.2353,36.2434,106165.0
2018-05-23 12:30:00,44.47,44.64,44.47,44.61,149801.0,36.2434,36.382,36.2434,36.3575,149801.0
2018-05-23 13:00:00,44.61,44.61,44.53,44.58,137506.0,36.3575,36.3575,36.2923,36.3331,137506.0
2018-05-23 13:30:00,44.58,44.61,44.56,44.57,76835.0,36.3331,36.3575,36.3168,36.3249,76835.0
2018-05-23 14:00:00,44.57,44.82,44.56,44.73,112557.0,36.3249,36.5287,36.3168,36.4553,112557.0
2018-05-23 14:30:00,44.73,44.8,44.71,44.78,72062.0,36.4553,36.5124,36.439,36.4961,72062.0
2018-05-23 15:00:00,44.78,44.83,44.74,44.8,101655.0,36.4961,36.5368,36.4635,36.5124,101655.0
2018-05-23 15:30:00,44.8,44.84,44.75,44.81,503090.0,36.5124,36.545,36.4716,36.5205,503090.0
2018-05-24 09:30:00,44.79,44.89,44.49,44.51,185100.0,36.5042,36.5857,36.2597,36.276,185100.0
2018-05-24 10:00:00,44.5,44.65,44.4,44.47,331215.0,36.2679,36.3901,36.1863,36.2434,331215.0
2018-05-24 10:30:00,44.46,44.6,44.38,44.58,144638.0,36.2353,36.3494,36.17,36.3331,144638.0
2018-05-24 11:00:00,44.56,44.74,44.55,44.66,98241.0,36.3168,36.4635,36.3086,36.3983,98241.0
2018-05-24 11:30:00,44.66,44.69,44.6,44.66,158548.0,36.3983,36.4227,36.3494,36.3983,158548.0
2018-05-24 12:00:00,44.65,44.69,44.61,44.65,85933.0,36.3901,36.4227,36.3575,36.3901,85933.0
2018-05-24 12:30:00,44.65,44.67,44.6,44.65,84276.0,36.3901,36.4064,36.3494,36.3901,84276.0
2018-05-24 13:00:00,44.66,44.74,44.63,44.71,72708.0,36.3983,36.4635,36.3738,36.439,72708.0
2018-05-24 13:30:00,44.71,44.81,44.71,44.78,73928.0,36.439,36.5205,36.439,36.4961,73928.0
2018-05-24 14:00:00,44.78,44.78,44.71,44.76,97123.0,36.4961,36.4961,36.439,36.4798,97123.0
2018-05-24 14:30:00,44.75,44.76,44.68,44.72,76799.0,36.4716,36.4798,36.4146,36.4472,76799.0
2018-05-24 15:00:00,44.72,44.79,44.67,44.77,95745.0,36.4472,36.5042,36.4064,36.4879,95745.0
2018-05-24 15:30:00,44.77,44.86,44.71,44.82,718223.0,36.4879,36.5613,36.439,36.5287,718223.0
2018-05-25 09:30:00,44.68,44.78,44.58,44.68,228667.0,36.4146,36.4961,36.3331,36.4146,228667.0
2018-05-25 10:00:00,44.68,44.88,44.64,44.75,202873.0,36.4146,36.5776,36.382,36.4716,202873.0
2018-05-25 10:30:00,44.75,44.81,44.7,44.78,80464.0,36.4716,36.5205,36.4309,36.4961,80464.0
2018-05-25 11:00:00,44.78,44.79,44.72,44.74,65784.0,36.4961,36.5042,36.4472,36.4635,65784.0
2018-05-25 11:30:00,44.74,44.74,44.59,44.66,111476.0,36.4635,36.4635,36.3412,36.3983,111476.0
2018-05-25 12:00:00,44.65,44.66,44.49,44.52,66597.0,36.3901,36.3983,36.2597,36.2842,66597.0
2018-05-25 12:30:00,44.51,44.52,44.41,44.42,82463.0,36.276,36.2842,36.1945,36.2026,82463.0
2018-05-25 13:00:00,44.42,44.46,44.38,44.4,85788.0,36.2026,36.2353,36.17,36.1863,85788.0
2018-05-25 13:30:00,44.39,44.43,44.32,44.43,102761.0,36.1782,36.2108,36.1211,36.2108,102761.0
2018-05-25 14:00:00,44.43,44.5,44.41,44.45,151635.0,36.2108,36.2679,36.1945,36.2271,151635.0
2018-05-25 14:30:00,44.46,44.5,44.4,44.49,314700.0,36.2353,36.2679,36.1863,36.2597,314700.0
2018-05-25 15:00:00,44.49,44.53,44.4,44.5,212873.0,36.2597,36.2923,36.1863,36.2679,212873.0
2018-05-25 15:30:00,44.5,44.56,44.45,44.55,649771.0,36.2679,36.3168,36.2271,36.3086,649771.0
2018-05-29 09:30:00,44.32,44.44,43.81,44.0,259522.0,36.1211,36.219,35.7055,35.8603,259522.0
2018-05-29 10:00:00,43.99,44.39,43.94,44.29,200196.0,35.8522,36.1782,35.8114,36.0967,200196.0
2018-05-29 10:30:00,44.29,44.3,44.13,44.17,211168.0,36.0967,36.1048,35.9663,35.9989,211168.0
2018-05-29 11:00:00,44.18,44.24,44.12,44.17,112900.0,36.007,36.0559,35.9581,35.9989,112900.0
2018-05-29 11:30:00,44.17,44.18,43.96,43.98,94225.0,35.9989,36.007,35.8277,35.844,94225.0
2018-05-29 12:00:00,43.98,44.02,43.9,43.98,164646.0,35.844,35.8766,35.7788,35.844,164646.0
2018-05-29 12:30:00,43.98,44.08,43.98,44.01,123296.0,35.844,35.9255,35.844,35.8685,123296.0
2018-05-29 13:00:00,44.01,44.01,43.87,43.91,89954.0,35.8685,35.8685,35.7544,35.787,89954.0
2018-05-29 13:30:00,43.91,43.97,43.85,43.87,256813.0,35.787,35.8359,35.7381,35.7544,256813.0
2018-05-29 14:00:00,43.86,43.87,43.69,43.83,118851.0,35.7462,35.7544,35.6077,35.7218,118851.0
2018-05-29 14:30:00,43.82,43.89,43.71,43.74,202369.0,35.7136,35.7707,35.624,35.6484,202369.0
2018-05-29 15:00:00,43.74,43.77,43.66,43.71,280324.0,35.6484,35.6729,35.5832,35.624,280324.0
2018-05-29 15:30:00,43.71,43.81,43.68,43.78,824946.0,35.624,35.7055,35.5995,35.681,824946.0
2018-05-30 09:30:00,43.95,43.98,43.62,43.76,157125.0,35.8196,35.844,35.5506,35.6647,157125.0
2018-05-30 10:00:00,43.75,43.84,43.68,43.81,175237.0,35.6566,35.7299,35.5995,35.7055,175237.0
2018-05-30 10:30:00,43.82,43.89,43.74,43.77,165489.0,35.7136,35.7707,35.6484,35.6729,165489.0
2018-05-30 11:00:00,43.78,43.81,43.68,43.74,160770.0,35.681,35.7055,35.5995,35.6484,160770.0
2018-05-30 11:30:00,43.74,43.99,43.74,43.98,107434.0,35.6484,35.8522,35.6484,35.844,107434.0
2018-05-30 12:00:00,43.98,44.04,43.96,44.01,94450.0,35.844,35.8929,35.8277,35.8685,94450.0
2018-05-30 12:30:00,44.01,44.1,43.98,44.08,95157.0,35.8685,35.9418,35.844,35.9255,95157.0
2018-05-30 13:00:00,44.07,44.17,44.05,44.11,106039.0,35.9174,35.9989,35.9011,35.95,106039.0
2018-05-30 13:30:00,44.1,44.14,44.06,44.07,82559.0,35.9418,35.9744,35.9092,35.9174,82559.0
2018-05-30 14:00:00,44.07,44.23,44.07,44.23,103154.0,35.9174,36.0478,35.9174,36.0478,103154.0
2018-05-30 14:30:00,44.23,44.32,44.2,44.29,120067.0,36.0478,36.1211,36.0233,36.0967,120067.0
2018-05-30 15:00:00,44.3,44.32,44.16,44.2,156300.0,36.1048,36.1211,35.9907,36.0233,156300.0
2018-05-30 15:30:00,44.2,44.29,44.18,44.28,563802.0,36.0233,36.0967,36.007,36.0885,563802.0
2018-05-31 09:30:00,44.28,44.35,44.03,44.06,159912.0,36.0885,36.1456,35.8848,35.9092,159912.0
2018-05-31 10:00:00,44.06,44.14,43.99,44.07,115944.0,35.9092,35.9744,35.8522,35.9174,115944.0
2018-05-31 10:30:00,44.07,44.09,43.62,43.73,149931.0,35.9174,35.9337,35.5506,35.6403,149931.0
2018-05-31 11:00:00,43.73,43.79,43.65,43.79,192653.0,35.6403,35.6892,35.5751,35.6892,192653.0
2018-05-31 11:30:00,43.78,43.9,43.71,43.75,289232.0,35.681,35.7788,35.624,35.6566,289232.0
2018-05-31 12:00:00,43.75,43.77,43.66,43.71,92358.0,35.6566,35.6729,35.5832,35.624,92358.0
2018-05-31 12:30:00,43.71,43.75,43.6,43.65,121911.0,35.624,35.6566,35.5343,35.5751,121911.0
2018-05-31 13:00:00,43.65,43.67,43.53,43.54,68346.0,35.5751,35.5914,35.4773,35.4854,68346.0
2018-05-31 13:30:00,43.55,43.65,43.54,43.58,86091.0,35.4936,35.5751,35.4854,35.518,86091.0
2018-05-31 14:00:00,43.57,43.7,43.52,43.65,118101.0,35.5099,35.6158,35.4691,35.5751,118101.0
2018-05-31 14:30:00,43.64,43.8,43.64,43.78,107892.0,35.5669,35.6973,35.5669,35.681,107892.0
2018-05-31 15:00:00,43.78,43.85,43.73,43.82,167281.0,35.681,35.7381,35.6403,35.7136,167281.0
2018-05-31 15:30:00,43.82,43.84,43.65,43.72,728469.0,35.7136,35.7299,35.5751,35.6321,728469.0
2018-06-01 09:30:00,43.84,43.97,43.64,43.85,311847.0,35.7299,35.8359,35.5669,35.7381,311847.0
2018-06-01 10:00:00,43.86,44.0,43.78,43.78,268921.0,35.7462,35.8603,35.681,35.681,268921.0
2018-06-01 10:30:00,43.79,43.84,43.67,43.77,144773.0,35.6892,35.7299,35.5914,35.6729,144773.0
2018-06-01 11:00:00,43.79,43.81,43.66,43.71,184932.0,35.6892,35.7055,35.5832,35.624,184932.0
2018-06-01 11:30:00,43.71,43.82,43.7,43.75,227351.0,35.624,35.7136,35.6158,35.6566,227351.0
2018-06-01 12:00:00,43.75,43.86,43.75,43.77,139405.0,35.6566,35.7462,35.6566,35.6729,139405.0
2018-06-01 12:30:00,43.77,43.89,43.76,43.84,120382.0,35.6729,35.7707,35.6647,35.7299,120382.0
2018-06-01 13:00:00,43.84,43.9,43.82,43.87,137244.0,35.7299,35.7788,35.7136,35.7544,137244.0
2018-06-01 13:30:00,43.87,43.89,43.81,43.84,151510.0,35.7544,35.7707,35.7055,35.7299,151510.0
2018-06-01 14:00:00,43.84,44.02,43.81,43.96,395401.0,35.7299,35.8766,35.7055,35.8277,395401.0
2018-06-01 14:30:00,43.97,43.99,43.89,43.94,132848.0,35.8359,35.8522,35.7707,35.8114,132848.0
2018-06-01 15:00:00,43.95,43.97,43.89,43.92,188227.0,35.8196,35.8359,35.7707,35.7951,188227.0
2018-06-01 15:30:00,43.93,43.93,43.81,43.83,561844.0,35.8033,35.8033,35.7055,35.7218,561844.0
2018-06-04 09:30:00,44.13,44.32,43.98,44.28,169563.0,35.9663,36.1211,35.844,36.0885,169563.0
2018-06-04 10:00:00,44.27,44.31,44.06,44.13,147152.0,36.0804,36.113,35.9092,35.9663,147152.0
2018-06-04 10:30:00,44.13,44.23,44.06,44.22,132629.0,35.9663,36.0478,35.9092,36.0396,132629.0
2018-06-04 11:00:00,44.23,44.39,44.22,44.34,192412.0,36.0478,36.1782,36.0396,36.1374,192412.0
2018-06-04 11:30:00,44.33,44.33,44.22,44.27,94771.0,36.1293,36.1293,36.0396,36.0804,94771.0
2018-06-04 12:00:00,44.26,44.27,44.17,44.18,77158.0,36.0722,36.0804,35.9989,36.007,77158.0
2018-06-04 12:30:00,44.17,44.21,44.12,44.16,71236.0,35.9989,36.0315,35.9581,35.9907,71236.0
2018-06-04 13:00:00,44.16,44.21,44.12,44.16,80420.0,35.9907,36.0315,35.9581,35.9907,80420.0
2018-06-04 13:30:00,44.15,44.18,44.1,44.16,66427.0,35.9826,36.007,35.9418,35.9907,66427.0
2018-06-04 14:00:00,44.16,44.23,44.14,44.17,138838.0,35.9907,36.0478,35.9744,35.9989,138838.0
2018-06-04 14:30:00,44.16,44.17,44.1,44.13,109946.0,35.9907,35.9989,35.9418,35.9663,109946.0
2018-06-04 15:00:00,44.13,44.15,44.1,44.11,173545.0,35.9663,35.9826,35.9418,35.95,173545.0
2018-06-04 15:30:00,44.12,44.13,44.06,44.08,460073.0,35.9581,35.9663,35.9092,35.9255,460073.0
2018-06-05 09:30:00,44.35,44.54,44.23,44.27,301917.0,36.1456,36.3005,36.0478,36.0804,301917.0
2018-06-05 10:00:00,44.27,44.38,44.18,44.33,216252.0,36.0804,36.17,36.007,36.1293,216252.0
2018-06-05 10:30:00,44.33,44.37,44.22,44.36,169830.0,36.1293,36.1619,36.0396,36.1537,169830.0
2018-06-05 11:00:00,44.36,44.36,44.2,44.25,178340.0,36.1537,36.1537,36.0233,36.0641,178340.0
2018-06-05 11:30:00,44.25,44.4,44.24,44.27,209223.0,36.0641,36.1863,36.0559,36.0804,209223.0
2018-06-05 12:00:00,44.28,44.35,44.23,44.31,215978.0,36.0885,36.1456,36.0478,36.113,215978.0
2018-06-05 12:30:00,44.3,44.31,44.23,44.24,197553.0,36.1048,36.113,36.0478,36.0559,197553.0
2018-06-05 13:00:00,44.24,44.32,44.22,44.32,103352.0,36.0559,36.1211,36.0396,36.1211,103352.0
2018-06-05 13:30:00,44.32,44.32,44.26,44.27,158808.0,36.1211,36.1211,36.0722,36.0804,158808.0
2018-06-05 14:00:00,44.27,44.32,44.26,44.32,191536.0,36.0804,36.1211,36.0722,36.1211,191536.0
2018-06-05 14:30:00,44.32,44.37,44.3,44.32,153072.0,36.1211,36.1619,36.1048,36.1211,153072.0
2018-06-05 15:00:00,44.33,44.33,44.25,44.29,221890.0,36.1293,36.1293,36.0641,36.0967,221890.0
2018-06-05 15:30:00,44.28,44.31,44.22,44.23,492940.0,36.0885,36.113,36.0396,36.0478,492940.0
2018-06-06 09:30:00,44.22,44.26,44.07,44.17,188454.0,36.0396,36.0722,35.9174,35.9989,188454.0
2018-06-06 10:00:00,44.18,44.18,44.05,44.12,160925.0,36.007,36.007,35.9011,35.9581,160925.0
2018-06-06 10:30:00,44.12,44.15,43.89,44.15,209521.0,35.9581,35.9826,35.7707,35.9826,209521.0
2018-06-06 11:00:00,44.14,44.16,43.96,44.02,129081.0,35.9744,35.9907,35.8277,35.8766,129081.0
2018-06-06 11:30:00,44.03,44.03,43.83,43.95,243068.0,35.8848,35.8848,35.7218,35.8196,243068.0
2018-06-06 12:00:00,43.94,44.18,43.94,44.17,316565.0,35.8114,36.007,35.8114,35.9989,316565.0
2018-06-06 12:30:00,44.17,44.29,44.17,44.21,366602.0,35.9989,36.0967,35.9989,36.0315,366602.0
2018-06-06 13:00:00,44.21,44.39,44.2,44.36,195298.0,36.0315,36.1782,36.0233,36.1537,195298.0
2018-06-06 13:30:00,44.36,44.4,44.28,44.34,226885.0,36.1537,36.1863,36.0885,36.1374,226885.0
2018-06-06 14:00:00,44.33,44.41,44.32,44.37,127968.0,36.1293,36.1945,36.1211,36.1619,127968.0
2018-06-06 14:30:00,44.38,44.44,44.34,44.41,81079.0,36.17,36.219,36.1374,36.1945,81079.0
2018-06-06 15:00:00,44.4,44.55,44.4,44.54,348514.0,36.1863,36.3086,36.1863,36.3005,348514.0
2018-06-06 15:30:00,44.54,44.78,44.53,44.78,883118.0,36.3005,36.4961,36.2923,36.4961,883118.0
2018-06-07 09:30:00,44.6,44.93,44.5,44.91,262296.0,36.3494,36.6183,36.2679,36.602,262296.0
2018-06-07 10:00:00,44.91,44.99,44.73,44.76,438824.0,36.602,36.6672,36.4553,36.4798,438824.0
2018-06-07 10:30:00,44.77,45.1,44.77,44.91,263008.0,36.4879,36.7569,36.4879,36.602,263008.0
2018-06-07 11:00:00,44.92,44.94,44.77,44.8,104293.0,36.6102,36.6265,36.4879,36.5124,104293.0
2018-06-07 11:30:00,44.8,44.88,44.75,44.85,151412.0,36.5124,36.5776,36.4716,36.5531,151412.0
2018-06-07 12:00:00,44.85,44.99,44.84,44.86,124125.0,36.5531,36.6672,36.545,36.5613,124125.0
2018-06-07 12:30:00,44.86,44.96,44.78,44.85,187036.0,36.5613,36.6428,36.4961,36.5531,187036.0
2018-06-07 13:00:00,44.84,44.9,44.79,44.8,122793.0,36.545,36.5939,36.5042,36.5124,122793.0
2018-06-07 13:30:00,44.81,44.85,44.73,44.76,105786.0,36.5205,36.5531,36.4553,36.4798,105786.0
2018-06-07 14:00:00,44.77,44.83,44.72,44.76,93441.0,36.4879,36.5368,36.4472,36.4798,93441.0
2018-06-07 14:30:00,44.76,44.79,44.65,44.67,222196.0,36.4798,36.5042,36.3901,36.4064,222196.0
2018-06-07 15:00:00,44.68,44.71,44.58,44.68,183371.0,36.4146,36.439,36.3331,36.4146,183371.0
2018-06-07 15:30:00,44.67,44.73,44.66,44.7,428326.0,36.4064,36.4553,36.3983,36.4309,428326.0
2018-06-08 09:30:00,44.69,44.92,44.68,44.82,119209.0,36.4227,36.6102,36.4146,36.5287,119209.0
2018-06-08 10:00:00,44.83,44.94,44.8,44.84,226162.0,36.5368,36.6265,36.5124,36.545,226162.0
2018-06-08 10:30:00,44.83,44.84,44.66,44.67,106815.0,36.5368,36.545,36.3983,36.4064,106815.0
2018-06-08 11:00:00,44.67,44.68,44.59,44.66,155226.0,36.4064,36.4146,36.3412,36.3983,155226.0
2018-06-08 11:30:00,44.65,44.65,44.56,44.56,94973.0,36.3901,36.3901,36.3168,36.3168,94973.0
2018-06-08 12:00:00,44.56,44.73,44.54,44.72,62619.0,36.3168,36.4553,36.3005,36.4472,62619.0
2018-06-08 12:30:00,44.73,44.74,44.62,44.63,69416.0,36.4553,36.4635,36.3657,36.3738,69416.0
2018-06-08 13:00:00,44.63,44.65,44.58,44.61,63574.0,36.3738,36.3901,36.3331,36.3575,63574.0
2018-06-08 13:30:00,44.62,44.69,44.6,44.66,86646.0,36.3657,36.4227,36.3494,36.3983,86646.0
2018-06-08 14:00:00,44.66,44.7,44.63,44.7,80987.0,36.3983,36.4309,36.3738,36.4309,80987.0
2018-06-08 14:30:00,44.7,44.79,44.7,44.78,69398.0,36.4309,36.5042,36.4309,36.4961,69398.0
2018-06-08 15:00:00,44.79,44.85,44.76,44.85,83955.0,36.5042,36.5531,36.4798,36.5531,83955.0
2018-06-08 15:30:00,44.84,44.87,44.74,44.84,425384.0,36.545,36.5694,36.4635,36.545,425384.0
2018-06-11 09:30:00,44.95,45.34,44.95,45.3,234203.0,36.6346,36.9525,36.6346,36.9199,234203.0
2018-06-11 10:00:00,45.3,45.43,45.21,45.4,184678.0,36.9199,37.0258,36.8465,37.0014,184678.0
2018-06-11 10:30:00,45.39,45.44,45.36,45.38,164456.0,36.9932,37.034,36.9688,36.9851,164456.0
2018-06-11 11:00:00,45.38,45.4,45.31,45.32,195522.0,36.9851,37.0014,36.928,36.9362,195522.0
2018-06-11 11:30:00,45.32,45.35,45.29,45.35,96229.0,36.9362,36.9606,36.9117,36.9606,96229.0
2018-06-11 12:00:00,45.35,45.38,45.33,45.36,96886.0,36.9606,36.9851,36.9443,36.9688,96886.0
2018-06-11 12:30:00,45.37,45.53,45.35,45.53,153322.0,36.9769,37.1073,36.9606,37.1073,153322.0
2018-06-11 13:00:00,45.53,45.6,45.51,45.57,106754.0,37.1073,37.1644,37.091,37.1399,106754.0
2018-06-11 13:30:00,45.57,45.67,45.55,45.65,158239.0,37.1399,37.2214,37.1236,37.2051,158239.0
2018-06-11 14:00:00,45.66,45.66,45.57,45.62,121268.0,37.2133,37.2133,37.1399,37.1807,121268.0
2018-06-11 14:30:00,45.62,45.63,45.54,45.58,103400.0,37.1807,37.1888,37.1155,37.1481,103400.0
2018-06-11 15:00:00,45.58,45.63,45.55,45.59,266087.0,37.1481,37.1888,37.1236,37.1562,266087.0
2018-06-11 15:30:00,45.59,45.6,45.48,45.51,637847.0,37.1562,37.1644,37.0666,37.091,637847.0
2018-06-12 09:30:00,45.55,45.64,45.39,45.41,143673.0,37.1236,37.197,36.9932,37.0095,143673.0
2018-06-12 10:00:00,45.42,45.48,45.37,45.48,80738.0,37.0177,37.0666,36.9769,37.0666,80738.0
2018-06-12 10:30:00,45.48,45.52,45.42,45.45,87610.0,37.0666,37.0992,37.0177,37.0421,87610.0
2018-06-12 11:00:00,45.44,45.46,45.2,45.21,139524.0,37.034,37.0503,36.8384,36.8465,139524.0
2018-06-12 11:30:00,45.21,45.25,45.12,45.23,148120.0,36.8465,36.8791,36.7732,36.8628,148120.0
2018-06-12 12:00:00,45.22,45.27,45.18,45.19,104100.0,36.8547,36.8954,36.8221,36.8302,104100.0
2018-06-12 12:30:00,45.19,45.19,45.14,45.16,90787.0,36.8302,36.8302,36.7895,36.8058,90787.0
2018-06-12 13:00:00,45.16,45.21,45.13,45.17,93862.0,36.8058,36.8465,36.7813,36.8139,93862.0
2018-06-12 13:30:00,45.17,45.19,45.11,45.16,96574.0,36.8139,36.8302,36.765,36.8058,96574.0
2018-06-12 14:00:00,45.16,45.17,45.11,45.17,90771.0,36.8058,36.8139,36.765,36.8139,90771.0
2018-06-12 14:30:00,45.17,45.2,45.12,45.13,121370.0,36.8139,36.8384,36.7732,36.7813,121370.0
2018-06-12 15:00:00,45.13,45.17,45.02,45.04,197874.0,36.7813,36.8139,36.6917,36.708,197874.0
2018-06-12 15:30:00,45.04,45.14,45.03,45.09,459801.0,36.708,36.7895,36.6998,36.7487,459801.0
2018-06-13 09:30:00,45.16,45.2,44.9,44.98,150839.0,36.8058,36.8384,36.5939,36.6591,150839.0
2018-06-13 10:00:00,44.99,45.15,44.97,45.09,433922.0,36.6672,36.7976,36.6509,36.7487,433922.0
2018-06-13 10:30:00,45.1,45.2,45.07,45.18,108438.0,36.7569,36.8384,36.7324,36.8221,108438.0
2018-06-13 11:00:00,45.18,45.19,45.12,45.13,79874.0,36.8221,36.8302,36.7732,36.7813,79874.0
2018-06-13 11:30:00,45.13,45.14,45.01,45.04,124691.0,36.7813,36.7895,36.6835,36.708,124691.0
2018-06-13 12:00:00,45.04,45.14,45.04,45.13,93086.0,36.708,36.7895,36.708,36.7813,93086.0
2018-06-13 12:30:00,45.13,45.19,45.13,45.16,90700.0,36.7813,36.8302,36.7813,36.8058,90700.0
2018-06-13 13:00:00,45.16,45.21,45.15,45.18,62387.0,36.8058,36.8465,36.7976,36.8221,62387.0
2018-06-13 13:30:00,45.19,45.23,45.18,45.2,63990.0,36.8302,36.8628,36.8221,36.8384,63990.0
2018-06-13 14:00:00,45.2,45.2,45.05,45.12,147207.0,36.8384,36.8384,36.7161,36.7732,147207.0
2018-06-13 14:30:00,45.11,45.13,45.06,45.1,177591.0,36.765,36.7813,36.7243,36.7569,177591.0
2018-06-13 15:00:00,45.11,45.28,45.1,45.23,139520.0,36.765,36.9036,36.7569,36.8628,139520.0
2018-06-13 15:30:00,45.23,45.3,45.22,45.28,495422.0,36.8628,36.9199,36.8547,36.9036,495422.0
2018-06-14 09:30:00,45.57,45.78,45.28,45.66,520150.0,37.1399,37.3111,36.9036,37.2133,520150.0
2018-06-14 10:00:00,45.66,45.72,45.44,45.45,180106.0,37.2133,37.2622,37.034,37.0421,180106.0
2018-06-14 10:30:00,45.45,45.56,45.41,45.45,136629.0,37.0421,37.1318,37.0095,37.0421,136629.0
2018-06-14 11:00:00,45.44,45.47,45.31,45.44,190030.0,37.034,37.0584,36.928,37.034,190030.0
2018-06-14 11:30:00,45.44,45.46,45.35,45.41,100195.0,37.034,37.0503,36.9606,37.0095,100195.0
2018-06-14 12:00:00,45.41,45.44,45.35,45.38,78825.0,37.0095,37.034,36.9606,36.9851,78825.0
2018-06-14 12:30:00,45.38,45.48,45.37,45.39,109166.0,36.9851,37.0666,36.9769,36.9932,109166.0
2018-06-14 13:00:00,45.38,45.4,45.29,45.38,95360.0,36.9851,37.0014,36.9117,36.9851,95360.0
2018-06-14 13:30:00,45.39,45.39,45.29,45.3,113572.0,36.9932,36.9932,36.9117,36.9199,113572.0
2018-06-14 14:00:00,45.3,45.32,45.14,45.17,181428.0,36.9199,36.9362,36.7895,36.8139,181428.0
2018-06-14 14:30:00,45.17,45.21,45.12,45.14,108974.0,36.8139,36.8465,36.7732,36.7895,108974.0
2018-06-14 15:00:00,45.15,45.28,45.15,45.27,131613.0,36.7976,36.9036,36.7976,36.8954,131613.0
2018-06-14 15:30:00,45.28,45.37,45.22,45.25,632740.0,36.9036,36.9769,36.8547,36.8791,632740.0
2018-06-15 09:30:00,45.1,45.41,45.0,45.24,1123241.0,36.7569,37.0095,36.6754,36.871,1123241.0
2018-06-15 10:00:00,45.25,45.32,45.11,45.21,429554.0,36.8791,36.9362,36.765,36.8465,429554.0
2018-06-15 10:30:00,45.2,45.28,45.13,45.19,442306.0,36.8384,36.9036,36.7813,36.8302,442306.0
2018-06-15 11:00:00,45.18,45.28,45.14,45.19,127012.0,36.8221,36.9036,36.7895,36.8302,127012.0
2018-06-15 11:30:00,45.2,45.29,45.18,45.27,164597.0,36.8384,36.9117,36.8221,36.8954,164597.0
2018-06-15 12:00:00,45.28,45.29,45.2,45.26,131470.0,36.9036,36.9117,36.8384,36.8873,131470.0
2018-06-15 12:30:00,45.26,45.33,45.23,45.3,202158.0,36.8873,36.9443,36.8628,36.9199,202158.0
2018-06-15 13:00:00,45.29,45.4,45.29,45.4,129307.0,36.9117,37.0014,36.9117,37.0014,129307.0
2018-06-15 13:30:00,45.39,45.45,45.37,45.45,113613.0,36.9932,37.0421,36.9769,37.0421,113613.0
2018-06-15 14:00:00,45.45,45.69,45.44,45.67,210492.0,37.0421,37.2377,37.034,37.2214,210492.0
2018-06-15 14:30:00,45.67,45.72,45.64,45.7,149125.0,37.2214,37.2622,37.197,37.2459,149125.0
2018-06-15 15:00:00,45.7,45.78,45.65,45.76,244417.0,37.2459,37.3111,37.2051,37.2948,244417.0
2018-06-15 15:30:00,45.76,46.1,45.75,46.04,1702247.0,37.2948,37.5719,37.2866,37.523,1702247.0
2018-06-18 09:30:00,45.65,45.9,45.37,45.88,430276.0,37.2051,37.4089,36.9769,37.3926,430276.0
2018-06-18 10:00:00,45.87,45.87,45.68,45.8,164346.0,37.3844,37.3844,37.2296,37.3274,164346.0
2018-06-18 10:30:00,45.81,45.86,45.71,45.75,116229.0,37.3355,37.3763,37.254,37.2866,116229.0
2018-06-18 11:00:00,45.75,45.79,45.63,45.72,123035.0,37.2866,37.3192,37.1888,37.2622,123035.0
2018-06-18 11:30:00,45.71,45.85,45.71,45.75,197957.0,37.254,37.3681,37.254,37.2866,197957.0
2018-06-18 12:00:00,45.74,45.74,45.65,45.68,76729.0,37.2785,37.2785,37.2051,37.2296,76729.0
2018-06-18 12:30:00,45.67,45.88,45.67,45.87,170098.0,37.2214,37.3926,37.2214,37.3844,170098.0
2018-06-18 13:00:00,45.86,45.97,45.83,45.95,110754.0,37.3763,37.4659,37.3518,37.4496,110754.0
2018-06-18 13:30:00,45.95,45.99,45.93,45.99,105026.0,37.4496,37.4822,37.4333,37.4822,105026.0
2018-06-18 14:00:00,45.99,46.25,45.95,46.19,302766.0,37.4822,37.6941,37.4496,37.6452,302766.0
2018-06-18 14:30:00,46.2,46.27,46.15,46.19,150393.0,37.6534,37.7104,37.6126,37.6452,150393.0
2018-06-18 15:00:00,46.18,46.2,46.09,46.11,288522.0,37.6371,37.6534,37.5637,37.58,288522.0
2018-06-18 15:30:00,46.11,46.27,46.05,46.19,683199.0,37.58,37.7104,37.5311,37.6452,683199.0
2018-06-19 09:30:00,45.93,46.07,45.69,45.82,610847.0,37.4333,37.5474,37.2377,37.3437,610847.0
2018-06-19 10:00:00,45.81,45.94,45.48,45.67,491380.0,37.3355,37.4415,37.0666,37.2214,491380.0
2018-06-19 10:30:00,45.67,45.91,45.66,45.84,307777.0,37.2214,37.417,37.2133,37.36,307777.0
2018-06-19 11:00:00,45.84,45.88,45.76,45.84,97478.0,37.36,37.3926,37.2948,37.36,97478.0
2018-06-19 11:30:00,45.84,46.0,45.79,46.0,84322.0,37.36,37.4904,37.3192,37.4904,84322.0
2018-06-19 12:00:00,46.0,46.02,45.82,45.87,128725.0,37.4904,37.5067,37.3437,37.3844,128725.0
2018-06-19 12:30:00,45.88,45.89,45.78,45.86,146988.0,37.3926,37.4007,37.3111,37.3763,146988.0
2018-06-19 13:00:00,45.86,45.92,45.85,45.87,149752.0,37.3763,37.4252,37.3681,37.3844,149752.0
2018-06-19 13:30:00,45.86,45.93,45.82,45.93,115757.0,37.3763,37.4333,37.3437,37.4333,115757.0
2018-06-19 14:00:00,45.93,46.12,45.93,46.01,144711.0,37.4333,37.5882,37.4333,37.4985,144711.0
2018-06-19 14:30:00,46.01,46.13,45.98,46.11,100515.0,37.4985,37.5963,37.4741,37.58,100515.0
2018-06-19 15:00:00,46.12,46.16,46.01,46.02,158389.0,37.5882,37.6208,37.4985,37.5067,158389.0
2018-06-19 15:30:00,46.02,46.11,45.99,46.08,358733.0,37.5067,37.58,37.4822,37.5556,358733.0
2018-06-20 09:30:00,46.18,46.18,45.92,46.15,453622.0,37.6371,37.6371,37.4252,37.6126,453622.0
2018-06-20 10:00:00,46.16,46.24,46.1,46.24,145408.0,37.6208,37.686,37.5719,37.686,145408.0
2018-06-20 10:30:00,46.24,46.41,46.17,46.29,120880.0,37.686,37.8245,37.6289,37.7267,120880.0
2018-06-20 11:00:00,46.29,46.33,46.08,46.1,286268.0,37.7267,37.7593,37.5556,37.5719,286268.0
2018-06-20 11:30:00,46.11,46.26,46.08,46.18,54973.0,37.58,37.7023,37.5556,37.6371,54973.0
2018-06-20 12:00:00,46.19,46.23,46.13,46.15,70426.0,37.6452,37.6778,37.5963,37.6126,70426.0
2018-06-20 12:30:00,46.14,46.24,46.11,46.2,120930.0,37.6045,37.686,37.58,37.6534,120930.0
2018-06-20 13:00:00,46.2,46.2,46.12,46.13,108321.0,37.6534,37.6534,37.5882,37.5963,108321.0
2018-06-20 13:30:00,46.12,46.28,46.1,46.28,108157.0,37.5882,37.7186,37.5719,37.7186,108157.0
2018-06-20 14:00:00,46.28,46.36,46.21,46.25,133919.0,37.7186,37.7838,37.6615,37.6941,133919.0
2018-06-20 14:30:00,46.25,46.25,46.17,46.22,89075.0,37.6941,37.6941,37.6289,37.6697,89075.0
2018-06-20 15:00:00,46.22,46.26,46.18,46.24,56140.0,37.6697,37.7023,37.6371,37.686,56140.0
2018-06-20 15:30:00,46.24,46.25,46.11,46.17,307229.0,37.686,37.6941,37.58,37.6289,307229.0
2018-06-21 09:30:00,46.21,46.3,45.98,46.03,129187.0,37.6615,37.7349,37.4741,37.5148,129187.0
2018-06-21 10:00:00,46.03,46.11,45.88,45.91,122810.0,37.5148,37.58,37.3926,37.417,122810.0
2018-06-21 10:30:00,45.91,46.27,45.9,46.2,117048.0,37.417,37.7104,37.4089,37.6534,117048.0
2018-06-21 11:00:00,46.2,46.3,46.13,46.21,127595.0,37.6534,37.7349,37.5963,37.6615,127595.0
2018-06-21 11:30:00,46.21,46.31,46.08,46.2,295564.0,37.6615,37.743,37.5556,37.6534,295564.0
2018-06-21 12:00:00,46.21,46.24,46.1,46.16,236499.0,37.6615,37.686,37.5719,37.6208,236499.0
2018-06-21 12:30:00,46.17,46.21,46.12,46.16,90334.0,37.6289,37.6615,37.5882,37.6208,90334.0
2018-06-21 13:00:00,46.15,46.22,46.15,46.21,47648.0,37.6126,37.6697,37.6126,37.6615,47648.0
2018-06-21 13:30:00,46.2,46.29,46.14,46.22,95897.0,37.6534,37.7267,37.6045,37.6697,95897.0
2018-06-21 14:00:00,46.22,46.22,46.07,46.19,418854.0,37.6697,37.6697,37.5474,37.6452,418854.0
2018-06-21 14:30:00,46.2,46.2,46.15,46.16,116155.0,37.6534,37.6534,37.6126,37.6208,116155.0
2018-06-21 15:00:00,46.15,46.18,45.95,46.0,220836.0,37.6126,37.6371,37.4496,37.4904,220836.0
2018-06-21 15:30:00,46.0,46.03,45.89,46.0,569450.0,37.4904,37.5148,37.4007,37.4904,569450.0
2018-06-22 09:30:00,46.36,46.78,46.14,46.61,431381.0,37.7838,38.1261,37.6045,37.9875,431381.0
2018-06-22 10:00:00,46.61,46.64,46.45,46.46,127627.0,37.9875,38.012,37.8571,37.8653,127627.0
2018-06-22 10:30:00,46.46,46.5,46.35,46.47,105932.0,37.8653,37.8979,37.7756,37.8734,105932.0
2018-06-22 11:00:00,46.46,46.47,46.23,46.34,76470.0,37.8653,37.8734,37.6778,37.7675,76470.0
2018-06-22 11:30:00,46.36,46.53,46.33,46.39,61599.0,37.7838,37.9223,37.7593,37.8082,61599.0
2018-06-22 12:00:00,46.37,46.41,46.34,46.37,43442.0,37.7919,37.8245,37.7675,37.7919,43442.0
2018-06-22 12:30:00,46.38,46.43,46.35,46.36,59205.0,37.8001,37.8408,37.7756,37.7838,59205.0
2018-06-22 13:00:00,46.36,46.41,46.26,46.29,71559.0,37.7838,37.8245,37.7023,37.7267,71559.0
2018-06-22 13:30:00,46.3,46.36,46.25,46.34,44477.0,37.7349,37.7838,37.6941,37.7675,44477.0
2018-06-22 14:00:00,46.33,46.47,46.33,46.44,86677.0,37.7593,37.8734,37.7593,37.849,86677.0
2018-06-22 14:30:00,46.44,46.48,46.39,46.46,63865.0,37.849,37.8816,37.8082,37.8653,63865.0
2018-06-22 15:00:00,46.46,46.63,46.43,46.58,144617.0,37.8653,38.0038,37.8408,37.9631,144617.0
2018-06-22 15:30:00,46.57,46.66,46.51,46.54,1224657.0,37.9549,38.0283,37.906,37.9305,1224657.0
2018-06-25 09:30:00,46.53,46.78,46.37,46.45,253461.0,37.9223,38.1261,37.7919,37.8571,253461.0
2018-06-25 10:00:00,46.46,46.5,46.25,46.32,178383.0,37.8653,37.8979,37.6941,37.7512,178383.0
2018-06-25 10:30:00,46.32,46.35,46.15,46.19,139954.0,37.7512,37.7756,37.6126,37.6452,139954.0
2018-06-25 11:00:00,46.19,46.25,46.12,46.17,47904.0,37.6452,37.6941,37.5882,37.6289,47904.0
2018-06-25 11:30:00,46.16,46.35,46.11,46.27,68095.0,37.6208,37.7756,37.58,37.7104,68095.0
2018-06-25 12:00:00,46.27,46.27,46.08,46.21,71854.0,37.7104,37.7104,37.5556,37.6615,71854.0
2018-06-25 12:30:00,46.21,46.34,46.2,46.33,59098.0,37.6615,37.7675,37.6534,37.7593,59098.0
2018-06-25 13:00:00,46.32,46.32,46.24,46.28,65216.0,37.7512,37.7512,37.686,37.7186,65216.0
2018-06-25 13:30:00,46.27,46.37,46.26,46.31,85623.0,37.7104,37.7919,37.7023,37.743,85623.0
2018-06-25 14:00:00,46.31,46.31,46.21,46.23,64367.0,37.743,37.743,37.6615,37.6778,64367.0
2018-06-25 14:30:00,46.23,46.23,46.07,46.14,99429.0,37.6778,37.6778,37.5474,37.6045,99429.0
2018-06-25 15:00:00,46.14,46.16,46.06,46.13,79298.0,37.6045,37.6208,37.5393,37.5963,79298.0
2018-06-25 15:30:00,46.13,46.35,46.09,46.25,343695.0,37.5963,37.7756,37.5637,37.6941,343695.0
2018-06-26 09:30:00,46.21,46.47,46.2,46.42,193099.0,37.6615,37.8734,37.6534,37.8327,193099.0
2018-06-26 10:00:00,46.44,46.55,46.42,46.51,167090.0,37.849,37.9386,37.8327,37.906,167090.0
2018-06-26 10:30:00,46.51,46.56,46.38,46.5,135395.0,37.906,37.9468,37.8001,37.8979,135395.0
2018-06-26 11:00:00,46.5,46.64,46.48,46.57,111405.0,37.8979,38.012,37.8816,37.9549,111405.0
2018-06-26 11:30:00,46.57,46.65,46.51,46.53,84167.0,37.9549,38.0201,37.906,37.9223,84167.0
2018-06-26 12:00:00,46.53,46.54,46.39,46.39,102355.0,37.9223,37.9305,37.8082,37.8082,102355.0
2018-06-26 12:30:00,46.39,46.46,46.27,46.32,185907.0,37.8082,37.8653,37.7104,37.7512,185907.0
2018-06-26 13:00:00,46.31,46.37,46.26,46.35,82884.0,37.743,37.7919,37.7023,37.7756,82884.0
2018-06-26 13:30:00,46.35,46.36,46.28,46.34,91585.0,37.7756,37.7838,37.7186,37.7675,91585.0
2018-06-26 14:00:00,46.34,46.36,46.29,46.36,105973.0,37.7675,37.7838,37.7267,37.7838,105973.0
2018-06-26 14:30:00,46.35,46.39,46.29,46.3,110790.0,37.7756,37.8082,37.7267,37.7349,110790.0
2018-06-26 15:00:00,46.29,46.32,46.27,46.28,151888.0,37.7267,37.7512,37.7104,37.7186,151888.0
2018-06-26 15:30:00,46.27,46.29,46.13,46.23,399903.0,37.7104,37.7267,37.5963,37.6778,399903.0
2018-06-27 09:30:00,46.2,46.29,45.95,46.28,174577.0,37.6534,37.7267,37.4496,37.7186,174577.0
2018-06-27 10:00:00,46.29,46.57,46.29,46.53,258989.0,37.7267,37.9549,37.7267,37.9223,258989.0
2018-06-27 10:30:00,46.52,46.69,46.5,46.65,325541.0,37.9142,38.0527,37.8979,38.0201,325541.0
2018-06-27 11:00:00,46.64,46.73,46.55,46.59,175202.0,38.012,38.0853,37.9386,37.9712,175202.0
2018-06-27 11:30:00,46.58,46.74,46.54,46.62,135592.0,37.9631,38.0935,37.9305,37.9957,135592.0
2018-06-27 12:00:00,46.61,46.78,46.61,46.77,105869.0,37.9875,38.1261,37.9875,38.1179,105869.0
2018-06-27 12:30:00,46.77,46.79,46.64,46.64,105484.0,38.1179,38.1342,38.012,38.012,105484.0
2018-06-27 13:00:00,46.65,46.68,46.52,46.53,112807.0,38.0201,38.0446,37.9142,37.9223,112807.0
2018-06-27 13:30:00,46.53,46.7,46.52,46.66,219855.0,37.9223,38.0609,37.9142,38.0283,219855.0
2018-06-27 14:00:00,46.65,46.68,46.45,46.54,171817.0,38.0201,38.0446,37.8571,37.9305,171817.0
2018-06-27 14:30:00,46.54,46.6,46.43,46.47,183791.0,37.9305,37.9794,37.8408,37.8734,183791.0
2018-06-27 15:00:00,46.47,46.53,46.38,46.5,214910.0,37.8734,37.9223,37.8001,37.8979,214910.0
2018-06-27 15:30:00,46.49,46.49,46.27,46.27,649197.0,37.8897,37.8897,37.7104,37.7104,649197.0
2018-06-28 09:30:00,46.27,46.54,46.14,46.3,300721.0,37.7104,37.9305,37.6045,37.7349,300721.0
2018-06-28 10:00:00,46.29,46.3,46.16,46.17,218368.0,37.7267,37.7349,37.6208,37.6289,218368.0
2018-06-28 10:30:00,46.17,46.25,46.06,46.19,179776.0,37.6289,37.6941,37.5393,37.6452,179776.0
2018-06-28 11:00:00,46.19,46.33,46.17,46.32,256702.0,37.6452,37.7593,37.6289,37.7512,256702.0
2018-06-28 11:30:00,46.32,46.32,46.07,46.12,143701.0,37.7512,37.7512,37.5474,37.5882,143701.0
2018-06-28 12:00:00,46.13,46.15,45.99,46.05,150836.0,37.5963,37.6126,37.4822,37.5311,150836.0
2018-06-28 12:30:00,46.05,46.21,46.03,46.2,97124.0,37.5311,37.6615,37.5148,37.6534,97124.0
2018-06-28 13:00:00,46.19,46.24,46.11,46.15,214321.0,37.6452,37.686,37.58,37.6126,214321.0
2018-06-28 13:30:00,46.15,46.28,46.15,46.22,98056.0,37.6126,37.7186,37.6126,37.6697,98056.0
2018-06-28 14:00:00,46.22,46.34,46.22,46.29,111232.0,37.6697,37.7675,37.6697,37.7267,111232.0
2018-06-28 14:30:00,46.29,46.33,46.17,46.32,130586.0,37.7267,37.7593,37.6289,37.7512,130586.0
2018-06-28 15:00:00,46.31,46.36,46.27,46.33,146953.0,37.743,37.7838,37.7104,37.7593,146953.0
2018-06-28 15:30:00,46.33,46.34,46.1,46.19,781984.0,37.7593,37.7675,37.5719,37.6452,781984.0
2018-06-29 09:30:00,46.2,46.29,46.02,46.14,158718.0,37.6534,37.7267,37.5067,37.6045,158718.0
2018-06-29 10:00:00,46.13,46.16,45.85,45.88,207049.0,37.5963,37.6208,37.3681,37.3926,207049.0
2018-06-29 10:30:00,45.88,46.18,45.87,46.14,130034.0,37.3926,37.6371,37.3844,37.6045,130034.0
2018-06-29 11:00:00,46.13,46.24,46.09,46.23,120144.0,37.5963,37.686,37.5637,37.6778,120144.0
2018-06-29 11:30:00,46.22,46.27,46.13,46.13,115114.0,37.6697,37.7104,37.5963,37.5963,115114.0
2018-06-29 12:00:00,46.14,46.28,46.11,46.26,83648.0,37.6045,37.7186,37.58,37.7023,83648.0
2018-06-29 12:30:00,46.25,46.32,46.22,46.31,77139.0,37.6941,37.7512,37.6697,37.743,77139.0
2018-06-29 13:00:00,46.31,46.42,46.23,46.25,64568.0,37.743,37.8327,37.6778,37.6941,64568.0
2018-06-29 13:30:00,46.25,46.27,46.18,46.2,83321.0,37.6941,37.7104,37.6371,37.6534,83321.0
2018-06-29 14:00:00,46.2,46.2,46.09,46.11,81142.0,37.6534,37.6534,37.5637,37.58,81142.0
2018-06-29 14:30:00,46.11,46.18,46.03,46.18,83675.0,37.58,37.6371,37.5148,37.6371,83675.0
2018-06-29 15:00:00,46.18,46.21,45.98,45.98,124294.0,37.6371,37.6615,37.4741,37.4741,124294.0
2018-06-29 15:30:00,45.98,45.99,45.82,45.84,626279.0,37.4741,37.4822,37.3437,37.36,626279.0
2018-07-02 09:30:00,45.79,45.81,45.47,45.72,272442.0,37.3192,37.3355,37.0584,37.2622,272442.0
2018-07-02 10:00:00,45.72,45.8,45.5,45.53,215754.0,37.2622,37.3274,37.0829,37.1073,215754.0
2018-07-02 10:30:00,45.53,45.65,45.46,45.54,178253.0,37.1073,37.2051,37.0503,37.1155,178253.0
2018-07-02 11:00:00,45.53,45.6,45.38,45.38,205061.0,37.1073,37.1644,36.9851,36.9851,205061.0
2018-07-02 11:30:00,45.37,45.43,45.32,45.35,202793.0,36.9769,37.0258,36.9362,36.9606,202793.0
2018-07-02 12:00:00,45.36,45.37,45.21,45.24,136023.0,36.9688,36.9769,36.8465,36.871,136023.0
2018-07-02 12:30:00,45.23,45.31,45.22,45.23,134027.0,36.8628,36.928,36.8547,36.8628,134027.0
2018-07-02 13:00:00,45.23,45.25,45.07,45.07,134628.0,36.8628,36.8791,36.7324,36.7324,134628.0
2018-07-02 13:30:00,45.07,45.11,44.97,45.07,346147.0,36.7324,36.765,36.6509,36.7324,346147.0
2018-07-02 14:00:00,45.07,45.14,45.02,45.07,152268.0,36.7324,36.7895,36.6917,36.7324,152268.0
2018-07-02 14:30:00,45.06,45.23,45.06,45.2,121320.0,36.7243,36.8628,36.7243,36.8384,121320.0
2018-07-02 15:00:00,45.2,45.2,45.04,45.08,238506.0,36.8384,36.8384,36.708,36.7406,238506.0
2018-07-02 15:30:00,45.07,45.23,45.05,45.23,737175.0,36.7324,36.8628,36.7161,36.8628,737175.0
2018-07-03 09:30:00,45.36,45.64,45.32,45.54,216428.0,36.9688,37.197,36.9362,37.1155,216428.0
2018-07-03 10:00:00,45.54,45.75,45.47,45.69,143183.0,37.1155,37.2866,37.0584,37.2377,143183.0
2018-07-03 10:30:00,45.7,45.72,45.59,45.62,113317.0,37.2459,37.2622,37.1562,37.1807,113317.0
2018-07-03 11:00:00,45.62,45.86,45.62,45.86,105348.0,37.1807,37.3763,37.1807,37.3763,105348.0
2018-07-03 11:30:00,45.85,45.95,45.78,45.95,196841.0,37.3681,37.4496,37.3111,37.4496,196841.0
2018-07-03 12:00:00,45.95,45.97,45.73,45.73,136211.0,37.4496,37.4659,37.2703,37.2703,136211.0
2018-07-03 12:30:00,45.72,45.72,45.55,45.68,226641.0,37.2622,37.2622,37.1236,37.2296,226641.0
2018-07-05 09:30:00,45.81,45.88,45.53,45.65,163704.0,37.3355,37.3926,37.1073,37.2051,163704.0
2018-07-05 10:00:00,45.66,45.71,45.59,45.65,100770.0,37.2133,37.254,37.1562,37.2051,100770.0
2018-07-05 10:30:00,45.65,45.76,45.62,45.65,112159.0,37.2051,37.2948,37.1807,37.2051,112159.0
2018-07-05 11:00:00,45.65,45.7,45.59,45.64,115102.0,37.2051,37.2459,37.1562,37.197,115102.0
2018-07-05 11:30:00,45.64,45.79,45.63,45.78,115490.0,37.197,37.3192,37.1888,37.3111,115490.0
2018-07-05 12:00:00,45.78,45.9,45.77,45.86,95856.0,37.3111,37.4089,37.3029,37.3763,95856.0
2018-07-05 12:30:00,45.85,45.9,45.8,45.86,88125.0,37.3681,37.4089,37.3274,37.3763,88125.0
2018-07-05 13:00:00,45.86,45.92,45.85,45.88,74638.0,37.3763,37.4252,37.3681,37.3926,74638.0
2018-07-05 13:30:00,45.88,45.97,45.87,45.97,68776.0,37.3926,37.4659,37.3844,37.4659,68776.0
2018-07-05 14:00:00,45.97,46.04,45.85,46.01,113840.0,37.4659,37.523,37.3681,37.4985,113840.0
2018-07-05 14:30:00,46.01,46.02,45.91,46.01,104850.0,37.4985,37.5067,37.417,37.4985,104850.0
2018-07-05 15:00:00,46.0,46.14,45.99,46.13,127321.0,37.4904,37.6045,37.4822,37.5963,127321.0
2018-07-05 15:30:00,46.14,46.38,46.13,46.35,610978.0,37.6045,37.8001,37.5963,37.7756,610978.0
2018-07-06 09:30:00,46.38,46.58,46.33,46.58,187937.0,37.8001,37.9631,37.7593,37.9631,187937.0
2018-07-06 10:00:00,46.58,46.66,46.53,46.6,111747.0,37.9631,38.0283,37.9223,37.9794,111747.0
2018-07-06 10:30:00,46.59,46.77,46.53,46.73,103326.0,37.9712,38.1179,37.9223,38.0853,103326.0
2018-07-06 11:00:00,46.74,46.9,46.71,46.83,122941.0,38.0935,38.2239,38.069,38.1668,122941.0
2018-07-06 11:30:00,46.83,46.84,46.74,46.77,101114.0,38.1668,38.175,38.0935,38.1179,101114.0
2018-07-06 12:00:00,46.76,46.83,46.73,46.76,72447.0,38.1098,38.1668,38.0853,38.1098,72447.0
2018-07-06 12:30:00,46.76,46.76,46.7,46.72,54209.0,38.1098,38.1098,38.0609,38.0772,54209.0
2018-07-06 13:00:00,46.73,46.77,46.72,46.77,56603.0,38.0853,38.1179,38.0772,38.1179,56603.0
2018-07-06 13:30:00,46.77,46.81,46.73,46.77,53117.0,38.1179,38.1505,38.0853,38.1179,53117.0
2018-07-06 14:00:00,46.78,46.78,46.7,46.73,70679.0,38.1261,38.1261,38.0609,38.0853,70679.0
2018-07-06 14:30:00,46.73,46.74,46.64,46.73,83719.0,38.0853,38.0935,38.012,38.0853,83719.0
2018-07-06 15:00:00,46.73,46.76,46.68,46.75,96264.0,38.0853,38.1098,38.0446,38.1016,96264.0
2018-07-06 15:30:00,46.75,46.76,46.6,46.7,391868.0,38.1016,38.1098,37.9794,38.0609,391868.0
2018-07-09 09:30:00,47.61,47.61,46.95,47.17,489318.0,38.8025,38.8025,38.2646,38.4439,489318.0
2018-07-09 10:00:00,47.17,47.26,47.07,47.09,226189.0,38.4439,38.5173,38.3624,38.3787,226189.0
2018-07-09 10:30:00,47.09,47.17,47.05,47.16,196579.0,38.3787,38.4439,38.3461,38.4358,196579.0
2018-07-09 11:00:00,47.16,47.16,46.96,46.98,130531.0,38.4358,38.4358,38.2728,38.2891,130531.0
2018-07-09 11:30:00,46.98,47.11,46.95,47.1,133333.0,38.2891,38.395,38.2646,38.3869,133333.0
2018-07-09 12:00:00,47.09,47.14,47.07,47.11,107638.0,38.3787,38.4195,38.3624,38.395,107638.0
2018-07-09 12:30:00,47.11,47.15,47.09,47.14,109412.0,38.395,38.4276,38.3787,38.4195,109412.0
2018-07-09 13:00:00,47.13,47.14,47.08,47.11,104097.0,38.4113,38.4195,38.3706,38.395,104097.0
2018-07-09 13:30:00,47.12,47.19,47.07,47.18,109679.0,38.4032,38.4602,38.3624,38.4521,109679.0
2018-07-09 14:00:00,47.18,47.32,47.17,47.25,231660.0,38.4521,38.5662,38.4439,38.5091,231660.0
2018-07-09 14:30:00,47.24,47.36,47.2,47.36,138970.0,38.501,38.5988,38.4684,38.5988,138970.0
2018-07-09 15:00:00,47.35,47.37,47.3,47.36,135308.0,38.5906,38.6069,38.5499,38.5988,135308.0
2018-07-09 15:30:00,47.37,47.41,47.26,47.27,696218.0,38.6069,38.6395,38.5173,38.5254,696218.0
2018-07-10 09:30:00,47.47,47.9,47.35,47.87,463434.0,38.6884,39.0389,38.5906,39.0144,463434.0
2018-07-10 10:00:00,47.86,48.02,47.75,47.8,419828.0,39.0063,39.1367,38.9166,38.9574,419828.0
2018-07-10 10:30:00,47.79,47.99,47.69,47.95,172927.0,38.9492,39.1122,38.8677,39.0796,172927.0
2018-07-10 11:00:00,47.96,47.99,47.8,47.93,168181.0,39.0878,39.1122,38.9574,39.0633,168181.0
2018-07-10 11:30:00,47.93,47.93,47.71,47.74,79937.0,39.0633,39.0633,38.884,38.9085,79937.0
2018-07-10 12:00:00,47.73,47.83,47.7,47.8,98133.0,38.9003,38.9818,38.8759,38.9574,98133.0
2018-07-10 12:30:00,47.8,47.81,47.72,47.76,114370.0,38.9574,38.9655,38.8922,38.9248,114370.0
2018-07-10 13:00:00,47.77,47.8,47.72,47.75,111625.0,38.9329,38.9574,38.8922,38.9166,111625.0
2018-07-10 13:30:00,47.76,47.78,47.71,47.75,109314.0,38.9248,38.9411,38.884,38.9166,109314.0
2018-07-10 14:00:00,47.75,47.92,47.74,47.88,156595.0,38.9166,39.0552,38.9085,39.0226,156595.0
2018-07-10 14:30:00,47.89,47.92,47.86,47.88,109092.0,39.0307,39.0552,39.0063,39.0226,109092.0
2018-07-10 15:00:00,47.87,47.92,47.83,47.84,121845.0,39.0144,39.0552,38.9818,38.99,121845.0
2018-07-10 15:30:00,47.84,48.01,47.83,47.96,592608.0,38.99,39.1285,38.9818,39.0878,592608.0
2018-07-11 09:30:00,47.97,48.26,47.86,47.94,296339.0,39.0959,39.3323,39.0063,39.0715,296339.0
2018-07-11 10:00:00,47.95,48.13,47.93,48.11,177094.0,39.0796,39.2263,39.0633,39.21,177094.0
2018-07-11 10:30:00,48.11,48.15,48.04,48.12,109278.0,39.21,39.2426,39.153,39.2182,109278.0
2018-07-11 11:00:00,48.12,48.25,48.08,48.1,106228.0,39.2182,39.3241,39.1856,39.2019,106228.0
2018-07-11 11:30:00,48.09,48.14,47.9,47.9,95979.0,39.1937,39.2345,39.0389,39.0389,95979.0
2018-07-11 12:00:00,47.9,47.99,47.86,47.86,135482.0,39.0389,39.1122,39.0063,39.0063,135482.0
2018-07-11 12:30:00,47.86,47.92,47.85,47.89,63492.0,39.0063,39.0552,38.9981,39.0307,63492.0
2018-07-11 13:00:00,47.88,47.93,47.84,47.9,59670.0,39.0226,39.0633,38.99,39.0389,59670.0
2018-07-11 13:30:00,47.89,47.92,47.69,47.71,160974.0,39.0307,39.0552,38.8677,38.884,160974.0
2018-07-11 14:00:00,47.7,47.79,47.68,47.77,126937.0,38.8759,38.9492,38.8596,38.9329,126937.0
2018-07-11 14:30:00,47.78,47.86,47.76,47.84,109433.0,38.9411,39.0063,38.9248,38.99,109433.0
2018-07-11 15:00:00,47.84,47.95,47.83,47.92,200901.0,38.99,39.0796,38.9818,39.0552,200901.0
2018-07-11 15:30:00,47.93,47.94,47.83,47.84,406797.0,39.0633,39.0715,38.9818,38.99,406797.0
2018-07-12 09:30:00,48.0,48.16,47.94,48.05,181772.0,39.1204,39.2508,39.0715,39.1611,181772.0
2018-07-12 10:00:00,48.04,48.2,47.93,48.02,143517.0,39.153,39.2834,39.0633,39.1367,143517.0
2018-07-12 10:30:00,48.03,48.06,47.86,47.92,126282.0,39.1448,39.1693,39.0063,39.0552,126282.0
2018-07-12 11:00:00,47.92,48.07,47.91,48.0,129668.0,39.0552,39.1774,39.047,39.1204,129668.0
2018-07-12 11:30:00,48.0,48.07,47.96,48.0,88939.0,39.1204,39.1774,39.0878,39.1204,88939.0
2018-07-12 12:00:00,48.0,48.06,47.97,48.0,90381.0,39.1204,39.1693,39.0959,39.1204,90381.0
2018-07-12 12:30:00,48.0,48.09,47.97,48.08,135454.0,39.1204,39.1937,39.0959,39.1856,135454.0
2018-07-12 13:00:00,48.08,48.09,47.74,47.82,203090.0,39.1856,39.1937,38.9085,38.9737,203090.0
2018-07-12 13:30:00,47.81,47.9,47.78,47.85,121846.0,38.9655,39.0389,38.9411,38.9981,121846.0
2018-07-12 14:00:00,47.86,47.9,47.8,47.8,121908.0,39.0063,39.0389,38.9574,38.9574,121908.0
2018-07-12 14:30:00,47.79,47.87,47.79,47.83,95536.0,38.9492,39.0144,38.9492,38.9818,95536.0
2018-07-12 15:00:00,47.83,47.93,47.81,47.91,135864.0,38.9818,39.0633,38.9655,39.047,135864.0
2018-07-12 15:30:00,47.91,47.93,47.85,47.89,507526.0,39.047,39.0633,38.9981,39.0307,507526.0
2018-07-13 09:30:00,47.5,47.73,47.17,47.69,220346.0,38.7129,38.9003,38.4439,38.8677,220346.0
2018-07-13 10:00:00,47.72,47.82,47.64,47.69,113443.0,38.8922,38.9737,38.827,38.8677,113443.0
2018-07-13 10:30:00,47.69,47.84,47.63,47.8,113391.0,38.8677,38.99,38.8188,38.9574,113391.0
2018-07-13 11:00:00,47.8,47.82,47.69,47.73,75840.0,38.9574,38.9737,38.8677,38.9003,75840.0
2018-07-13 11:30:00,47.73,47.81,47.7,47.74,119140.0,38.9003,38.9655,38.8759,38.9085,119140.0
2018-07-13 12:00:00,47.75,47.79,47.71,47.79,55298.0,38.9166,38.9492,38.884,38.9492,55298.0
2018-07-13 12:30:00,47.79,47.82,47.77,47.82,42194.0,38.9492,38.9737,38.9329,38.9737,42194.0
2018-07-13 13:00:00,47.81,47.81,47.76,47.76,47575.0,38.9655,38.9655,38.9248,38.9248,47575.0
2018-07-13 13:30:00,47.76,47.77,47.64,47.68,55234.0,38.9248,38.9329,38.827,38.8596,55234.0
2018-07-13 14:00:00,47.69,47.73,47.64,47.71,179825.0,38.8677,38.9003,38.827,38.884,179825.0
2018-07-13 14:30:00,47.7,47.71,47.57,47.59,82170.0,38.8759,38.884,38.7699,38.7862,82170.0
2018-07-13 15:00:00,47.59,47.64,47.44,47.44,156379.0,38.7862,38.827,38.664,38.664,156379.0
2018-07-13 15:30:00,47.44,47.62,47.42,47.56,622585.0,38.664,38.8107,38.6477,38.7618,622585.0
2018-07-16 09:30:00,47.59,47.65,47.24,47.28,109530.0,38.7862,38.8351,38.501,38.5336,109530.0
2018-07-16 10:00:00,47.28,47.33,47.2,47.31,96260.0,38.5336,38.5743,38.4684,38.558,96260.0
2018-07-16 10:30:00,47.3,47.32,47.19,47.23,168094.0,38.5499,38.5662,38.4602,38.4928,168094.0
2018-07-16 11:00:00,47.23,47.27,47.16,47.23,84278.0,38.4928,38.5254,38.4358,38.4928,84278.0
2018-07-16 11:30:00,47.23,47.24,47.12,47.21,89930.0,38.4928,38.501,38.4032,38.4765,89930.0
2018-07-16 12:00:00,47.22,47.25,47.17,47.23,93723.0,38.4847,38.5091,38.4439,38.4928,93723.0
2018-07-16 12:30:00,47.24,47.28,47.19,47.21,99528.0,38.501,38.5336,38.4602,38.4765,99528.0
2018-07-16 13:00:00,47.22,47.22,47.1,47.11,125253.0,38.4847,38.4847,38.3869,38.395,125253.0
2018-07-16 13:30:00,47.12,47.13,46.97,47.04,187045.0,38.4032,38.4113,38.2809,38.338,187045.0
2018-07-16 14:00:00,47.04,47.08,46.99,47.04,142731.0,38.338,38.3706,38.2972,38.338,142731.0
2018-07-16 14:30:00,47.04,47.04,46.96,47.01,121100.0,38.338,38.338,38.2728,38.3135,121100.0
2018-07-16 15:00:00,47.0,47.2,46.99,47.12,450687.0,38.3054,38.4684,38.2972,38.4032,450687.0
2018-07-16 15:30:00,47.13,47.19,47.09,47.17,502218.0,38.4113,38.4602,38.3787,38.4439,502218.0
2018-07-17 09:30:00,47.19,47.61,47.12,47.37,276608.0,38.4602,38.8025,38.4032,38.6069,276608.0
2018-07-17 10:00:00,47.37,47.66,47.33,47.66,204304.0,38.6069,38.8433,38.5743,38.8433,204304.0
2018-07-17 10:30:00,47.67,47.9,47.64,47.79,263109.0,38.8514,39.0389,38.827,38.9492,263109.0
2018-07-17 11:00:00,47.79,47.83,47.68,47.77,168578.0,38.9492,38.9818,38.8596,38.9329,168578.0
2018-07-17 11:30:00,47.77,47.9,47.75,47.89,142845.0,38.9329,39.0389,38.9166,39.0307,142845.0
2018-07-17 12:00:00,47.88,47.94,47.84,47.94,127015.0,39.0226,39.0715,38.99,39.0715,127015.0
2018-07-17 12:30:00,47.93,47.94,47.82,47.87,135514.0,39.0633,39.0715,38.9737,39.0144,135514.0
2018-07-17 13:00:00,47.87,47.94,47.82,47.84,129178.0,39.0144,39.0715,38.9737,38.99,129178.0
2018-07-17 13:30:00,47.85,47.91,47.8,47.85,122373.0,38.9981,39.047,38.9574,38.9981,122373.0
2018-07-17 14:00:00,47.84,47.85,47.75,47.76,132265.0,38.99,38.9981,38.9166,38.9248,132265.0
2018-07-17 14:30:00,47.76,47.83,47.74,47.83,145406.0,38.9248,38.9818,38.9085,38.9818,145406.0
2018-07-17 15:00:00,47.83,47.88,47.8,47.8,187799.0,38.9818,39.0226,38.9574,38.9574,187799.0
2018-07-17 15:30:00,47.81,47.82,47.65,47.73,611910.0,38.9655,38.9737,38.8351,38.9003,611910.0
2018-07-18 09:30:00,47.72,47.76,47.52,47.55,135912.0,38.8922,38.9248,38.7292,38.7536,135912.0
2018-07-18 10:00:00,47.54,47.63,47.53,47.55,113734.0,38.7455,38.8188,38.7373,38.7536,113734.0
2018-07-18 10:30:00,47.55,47.57,47.39,47.5,108193.0,38.7536,38.7699,38.6232,38.7129,108193.0
2018-07-18 11:00:00,47.5,47.54,47.45,47.52,46765.0,38.7129,38.7455,38.6721,38.7292,46765.0
2018-07-18 11:30:00,47.53,47.55,47.38,47.4,64695.0,38.7373,38.7536,38.6151,38.6314,64695.0
2018-07-18 12:00:00,47.4,47.43,47.27,47.33,129512.0,38.6314,38.6558,38.5254,38.5743,129512.0
2018-07-18 12:30:00,47.34,47.38,47.28,47.28,62860.0,38.5825,38.6151,38.5336,38.5336,62860.0
2018-07-18 13:00:00,47.28,47.32,47.23,47.26,61393.0,38.5336,38.5662,38.4928,38.5173,61393.0
2018-07-18 13:30:00,47.26,47.27,47.13,47.16,76060.0,38.5173,38.5254,38.4113,38.4358,76060.0
2018-07-18 14:00:00,47.16,47.21,47.1,47.14,108386.0,38.4358,38.4765,38.3869,38.4195,108386.0
2018-07-18 14:30:00,47.14,47.19,47.03,47.11,330345.0,38.4195,38.4602,38.3298,38.395,330345.0
2018-07-18 15:00:00,47.12,47.26,47.05,47.26,185189.0,38.4032,38.5173,38.3461,38.5173,185189.0
2018-07-18 15:30:00,47.26,47.31,47.22,47.31,539871.0,38.5173,38.558,38.4847,38.558,539871.0
2018-07-19 09:30:00,47.32,47.55,47.3,47.33,130175.0,38.5662,38.7536,38.5499,38.5743,130175.0
2018-07-19 10:00:00,47.34,47.55,47.32,47.48,91784.0,38.5825,38.7536,38.5662,38.6966,91784.0
2018-07-19 10:30:00,47.48,47.49,47.33,47.38,207484.0,38.6966,38.7047,38.5743,38.6151,207484.0
2018-07-19 11:00:00,47.38,47.42,47.33,47.37,120597.0,38.6151,38.6477,38.5743,38.6069,120597.0
2018-07-19 11:30:00,47.38,47.45,47.36,47.39,96957.0,38.6151,38.6721,38.5988,38.6232,96957.0
2018-07-19 12:00:00,47.39,47.52,47.38,47.52,98843.0,38.6232,38.7292,38.6151,38.7292,98843.0
2018-07-19 12:30:00,47.53,47.55,47.43,47.45,126464.0,38.7373,38.7536,38.6558,38.6721,126464.0
2018-07-19 13:00:00,47.44,47.5,47.38,47.44,106428.0,38.664,38.7129,38.6151,38.664,106428.0
2018-07-19 13:30:00,47.45,47.48,47.41,47.44,41350.0,38.6721,38.6966,38.6395,38.664,41350.0
2018-07-19 14:00:00,47.45,47.45,47.37,47.4,125529.0,38.6721,38.6721,38.6069,38.6314,125529.0
2018-07-19 14:30:00,47.4,47.41,47.29,47.3,110794.0,38.6314,38.6395,38.5417,38.5499,110794.0
2018-07-19 15:00:00,47.31,47.32,47.27,47.29,164901.0,38.558,38.5662,38.5254,38.5417,164901.0
2018-07-19 15:30:00,47.29,47.32,47.21,47.24,534104.0,38.5417,38.5662,38.4765,38.501,534104.0
2018-07-20 09:30:00,47.37,47.37,47.02,47.13,244308.0,38.6069,38.6069,38.3217,38.4113,244308.0
2018-07-20 10:00:00,47.13,47.13,46.98,47.03,86910.0,38.4113,38.4113,38.2891,38.3298,86910.0
2018-07-20 10:30:00,47.03,47.17,47.02,47.07,80813.0,38.3298,38.4439,38.3217,38.3624,80813.0
2018-07-20 11:00:00,47.06,47.14,46.98,47.09,155832.0,38.3543,38.4195,38.2891,38.3787,155832.0
2018-07-20 11:30:00,47.1,47.11,47.02,47.03,69331.0,38.3869,38.395,38.3217,38.3298,69331.0
2018-07-20 12:00:00,47.03,47.12,46.98,47.11,62601.0,38.3298,38.4032,38.2891,38.395,62601.0
2018-07-20 12:30:00,47.11,47.11,47.02,47.04,108616.0,38.395,38.395,38.3217,38.338,108616.0
2018-07-20 13:00:00,47.03,47.1,47.03,47.05,44886.0,38.3298,38.3869,38.3298,38.3461,44886.0
2018-07-20 13:30:00,47.04,47.06,46.97,46.99,81049.0,38.338,38.3543,38.2809,38.2972,81049.0
2018-07-20 14:00:00,46.99,46.99,46.9,46.9,123388.0,38.2972,38.2972,38.2239,38.2239,123388.0
2018-07-20 14:30:00,46.91,47.06,46.91,47.05,147621.0,38.232,38.3543,38.232,38.3461,147621.0
2018-07-20 15:00:00,47.05,47.07,46.99,47.04,128266.0,38.3461,38.3624,38.2972,38.338,128266.0
2018-07-20 15:30:00,47.05,47.22,47.04,47.12,529901.0,38.3461,38.4847,38.338,38.4032,529901.0
2018-07-23 09:30:00,47.23,47.36,47.08,47.18,135788.0,38.4928,38.5988,38.3706,38.4521,135788.0
2018-07-23 10:00:00,47.19,47.25,47.04,47.19,138005.0,38.4602,38.5091,38.338,38.4602,138005.0
2018-07-23 10:30:00,47.19,47.31,47.13,47.22,176285.0,38.4602,38.558,38.4113,38.4847,176285.0
2018-07-23 11:00:00,47.21,47.21,47.1,47.12,108570.0,38.4765,38.4765,38.3869,38.4032,108570.0
2018-07-23 11:30:00,47.12,47.15,47.04,47.09,137145.0,38.4032,38.4276,38.338,38.3787,137145.0
2018-07-23 12:00:00,47.1,47.16,47.07,47.14,66888.0,38.3869,38.4358,38.3624,38.4195,66888.0
2018-07-23 12:30:00,47.15,47.15,47.06,47.07,34103.0,38.4276,38.4276,38.3543,38.3624,34103.0
2018-07-23 13:00:00,47.07,47.09,47.01,47.06,81788.0,38.3624,38.3787,38.3135,38.3543,81788.0
2018-07-23 13:30:00,47.05,47.14,47.01,47.09,83107.0,38.3461,38.4195,38.3135,38.3787,83107.0
2018-07-23 14:00:00,47.09,47.15,47.05,47.11,84401.0,38.3787,38.4276,38.3461,38.395,84401.0
2018-07-23 14:30:00,47.11,47.14,47.08,47.13,79244.0,38.395,38.4195,38.3706,38.4113,79244.0
2018-07-23 15:00:00,47.13,47.22,47.09,47.21,154643.0,38.4113,38.4847,38.3787,38.4765,154643.0
2018-07-23 15:30:00,47.21,47.26,47.18,47.24,354059.0,38.4765,38.5173,38.4521,38.501,354059.0
2018-07-24 09:30:00,47.32,47.34,47.18,47.32,277852.0,38.5662,38.5825,38.4521,38.5662,277852.0
2018-07-24 10:00:00,47.33,47.39,47.2,47.33,127945.0,38.5743,38.6232,38.4684,38.5743,127945.0
2018-07-24 10:30:00,47.33,47.69,47.27,47.53,447062.0,38.5743,38.8677,38.5254,38.7373,447062.0
2018-07-24 11:00:00,47.53,47.56,47.48,47.5,146323.0,38.7373,38.7618,38.6966,38.7129,146323.0
2018-07-24 11:30:00,47.51,47.51,47.41,47.45,104825.0,38.721,38.721,38.6395,38.6721,104825.0
2018-07-24 12:00:00,47.45,47.65,47.43,47.57,131660.0,38.6721,38.8351,38.6558,38.7699,131660.0
2018-07-24 12:30:00,47.57,47.61,47.46,47.51,225962.0,38.7699,38.8025,38.6803,38.721,225962.0
2018-07-24 13:00:00,47.5,47.53,47.34,47.37,104368.0,38.7129,38.7373,38.5825,38.6069,104368.0
2018-07-24 13:30:00,47.38,47.39,47.3,47.34,81388.0,38.6151,38.6232,38.5499,38.5825,81388.0
2018-07-24 14:00:00,47.33,47.33,47.25,47.33,114608.0,38.5743,38.5743,38.5091,38.5743,114608.0
2018-07-24 14:30:00,47.32,47.35,47.22,47.24,71882.0,38.5662,38.5906,38.4847,38.501,71882.0
2018-07-24 15:00:00,47.24,47.25,47.17,47.22,128690.0,38.501,38.5091,38.4439,38.4847,128690.0
2018-07-24 15:30:00,47.21,47.35,47.19,47.3,676936.0,38.4765,38.5906,38.4602,38.5499,676936.0
2018-07-25 09:30:00,47.21,47.59,47.15,47.26,282046.0,38.4765,38.7862,38.4276,38.5173,282046.0
2018-07-25 10:00:00,47.26,47.28,46.98,46.99,202060.0,38.5173,38.5336,38.2891,38.2972,202060.0
2018-07-25 10:30:00,47.0,47.13,46.94,46.99,169529.0,38.3054,38.4113,38.2565,38.2972,169529.0
2018-07-25 11:00:00,47.0,47.04,46.83,46.83,153131.0,38.3054,38.338,38.1668,38.1668,153131.0
2018-07-25 11:30:00,46.83,46.9,46.75,46.84,189672.0,38.1668,38.2239,38.1016,38.175,189672.0
2018-07-25 12:00:00,46.83,46.87,46.76,46.8,125264.0,38.1668,38.1994,38.1098,38.1424,125264.0
2018-07-25 12:30:00,46.8,46.87,46.74,46.86,110521.0,38.1424,38.1994,38.0935,38.1913,110521.0
2018-07-25 13:00:00,46.86,46.89,46.78,46.79,144971.0,38.1913,38.2157,38.1261,38.1342,144971.0
2018-07-25 13:30:00,46.78,46.93,46.77,46.88,125996.0,38.1261,38.2483,38.1179,38.2076,125996.0
2018-07-25 14:00:00,46.88,46.97,46.87,46.91,120007.0,38.2076,38.2809,38.1994,38.232,120007.0
2018-07-25 14:30:00,46.91,47.06,46.89,47.01,146554.0,38.232,38.3543,38.2157,38.3135,146554.0
2018-07-25 15:00:00,47.01,47.12,46.98,47.01,272916.0,38.3135,38.4032,38.2891,38.3135,272916.0
2018-07-25 15:30:00,47.0,47.28,46.93,47.24,943794.0,38.3054,38.5336,38.2483,38.501,943794.0
2018-07-26 09:30:00,47.41,47.81,47.37,47.67,320681.0,38.6395,38.9655,38.6069,38.8514,320681.0
2018-07-26 10:00:00,47.66,47.71,47.54,47.58,115896.0,38.8433,38.884,38.7455,38.7781,115896.0
2018-07-26 10:30:00,47.59,47.7,47.56,47.69,145590.0,38.7862,38.8759,38.7618,38.8677,145590.0
2018-07-26 11:00:00,47.68,47.77,47.62,47.67,74944.0,38.8596,38.9329,38.8107,38.8514,74944.0
2018-07-26 11:30:00,47.68,47.82,47.64,47.79,86388.0,38.8596,38.9737,38.827,38.9492,86388.0
2018-07-26 12:00:00,47.79,47.93,47.79,47.91,86348.0,38.9492,39.0633,38.9492,39.047,86348.0
2018-07-26 12:30:00,47.92,47.97,47.91,47.95,99688.0,39.0552,39.0959,39.047,39.0796,99688.0
2018-07-26 13:00:00,47.94,47.95,47.88,47.91,61532.0,39.0715,39.0796,39.0226,39.047,61532.0
2018-07-26 13:30:00,47.9,47.92,47.83,47.86,73046.0,39.0389,39.0552,38.9818,39.0063,73046.0
2018-07-26 14:00:00,47.86,47.89,47.79,47.84,106885.0,39.0063,39.0307,38.9492,38.99,106885.0
2018-07-26 14:30:00,47.83,47.88,47.75,47.76,90281.0,38.9818,39.0226,38.9166,38.9248,90281.0
2018-07-26 15:00:00,47.76,47.77,47.67,47.69,155825.0,38.9248,38.9329,38.8514,38.8677,155825.0
2018-07-26 15:30:00,47.7,47.75,47.66,47.71,387967.0,38.8759,38.9166,38.8433,38.884,387967.0
2018-07-27 09:30:00,47.72,47.89,47.62,47.65,195497.0,38.8922,39.0307,38.8107,38.8351,195497.0
2018-07-27 10:00:00,47.66,47.74,47.4,47.41,183480.0,38.8433,38.9085,38.6314,38.6395,183480.0
2018-07-27 10:30:00,47.41,47.56,47.4,47.56,118846.0,38.6395,38.7618,38.6314,38.7618,118846.0
2018-07-27 11:00:00,47.55,47.57,47.45,47.45,69529.0,38.7536,38.7699,38.6721,38.6721,69529.0
2018-07-27 11:30:00,47.46,47.49,47.35,47.39,93194.0,38.6803,38.7047,38.5906,38.6232,93194.0
2018-07-27 12:00:00,47.38,47.46,47.34,47.46,87298.0,38.6151,38.6803,38.5825,38.6803,87298.0
2018-07-27 12:30:00,47.46,47.46,47.35,47.36,89705.0,38.6803,38.6803,38.5906,38.5988,89705.0
2018-07-27 13:00:00,47.35,47.41,47.3,47.38,206505.0,38.5906,38.6395,38.5499,38.6151,206505.0
2018-07-27 13:30:00,47.39,47.55,47.36,47.53,175472.0,38.6232,38.7536,38.5988,38.7373,175472.0
2018-07-27 14:00:00,47.53,47.55,47.48,47.52,110457.0,38.7373,38.7536,38.6966,38.7292,110457.0
2018-07-27 14:30:00,47.51,47.55,47.47,47.55,104852.0,38.721,38.7536,38.6884,38.7536,104852.0
2018-07-27 15:00:00,47.55,47.71,47.54,47.58,195508.0,38.7536,38.884,38.7455,38.7781,195508.0
2018-07-27 15:30:00,47.58,47.63,47.55,47.62,339780.0,38.7781,38.8188,38.7536,38.8107,339780.0
2018-07-30 09:30:00,47.56,47.76,47.5,47.57,241677.0,38.7618,38.9248,38.7129,38.7699,241677.0
2018-07-30 10:00:00,47.56,47.6,47.3,47.43,225536.0,38.7618,38.7944,38.5499,38.6558,225536.0
2018-07-30 10:30:00,47.44,47.54,47.38,47.5,117954.0,38.664,38.7455,38.6151,38.7129,117954.0
2018-07-30 11:00:00,47.5,47.64,47.5,47.61,157595.0,38.7129,38.827,38.7129,38.8025,157595.0
2018-07-30 11:30:00,47.61,47.63,47.5,47.51,127370.0,38.8025,38.8188,38.7129,38.721,127370.0
2018-07-30 12:00:00,47.51,47.51,47.36,47.36,143525.0,38.721,38.721,38.5988,38.5988,143525.0
2018-07-30 12:30:00,47.37,47.54,47.36,47.44,174886.0,38.6069,38.7455,38.5988,38.664,174886.0
2018-07-30 13:00:00,47.44,47.45,47.37,47.38,163461.0,38.664,38.6721,38.6069,38.6151,163461.0
2018-07-30 13:30:00,47.38,47.58,47.36,47.49,113868.0,38.6151,38.7781,38.5988,38.7047,113868.0
2018-07-30 14:00:00,47.49,47.54,47.47,47.49,136957.0,38.7047,38.7455,38.6884,38.7047,136957.0
2018-07-30 14:30:00,47.5,47.59,47.46,47.5,159685.0,38.7129,38.7862,38.6803,38.7129,159685.0
2018-07-30 15:00:00,47.5,47.58,47.37,47.43,328162.0,38.7129,38.7781,38.6069,38.6558,328162.0
2018-07-30 15:30:00,47.42,47.46,47.3,47.36,692975.0,38.6477,38.6803,38.5499,38.5988,692975.0
2018-07-31 09:30:00,49.25,49.57,47.78,48.5,1012695.0,40.1391,40.3999,38.9411,39.5279,1012695.0
2018-07-31 10:00:00,48.49,48.64,48.02,48.19,433760.0,39.5197,39.642,39.1367,39.2752,433760.0
2018-07-31 10:30:00,48.21,48.5,48.15,48.24,214498.0,39.2915,39.5279,39.2426,39.316,214498.0
2018-07-31 11:00:00,48.24,48.47,48.08,48.1,265194.0,39.316,39.5034,39.1856,39.2019,265194.0
2018-07-31 11:30:00,48.12,48.14,47.68,47.73,568805.0,39.2182,39.2345,38.8596,38.9003,568805.0
2018-07-31 12:00:00,47.73,47.91,47.7,47.81,516837.0,38.9003,39.047,38.8759,38.9655,516837.0
2018-07-31 12:30:00,47.8,47.96,47.79,47.94,224856.0,38.9574,39.0878,38.9492,39.0715,224856.0
2018-07-31 13:00:00,47.93,48.38,47.89,48.35,340465.0,39.0633,39.4301,39.0307,39.4056,340465.0
2018-07-31 13:30:00,48.35,48.49,48.28,48.3,333151.0,39.4056,39.5197,39.3486,39.3649,333151.0
2018-07-31 14:00:00,48.29,48.3,48.02,48.15,319268.0,39.3567,39.3649,39.1367,39.2426,319268.0
2018-07-31 14:30:00,48.14,48.34,48.1,48.24,340862.0,39.2345,39.3975,39.2019,39.316,340862.0
2018-07-31 15:00:00,48.24,48.25,48.06,48.09,492908.0,39.316,39.3241,39.1693,39.1937,492908.0
2018-07-31 15:30:00,48.09,48.3,48.0,48.26,1487898.0,39.1937,39.3649,39.1204,39.3323,1487898.0
2018-08-01 09:30:00,48.34,48.95,48.24,48.83,595886.0,39.3975,39.8946,39.316,39.7968,595886.0
2018-08-01 10:00:00,48.82,48.83,48.27,48.29,419854.0,39.7887,39.7968,39.3404,39.3567,419854.0
2018-08-01 10:30:00,48.27,48.52,48.17,48.34,253785.0,39.3404,39.5442,39.2589,39.3975,253785.0
2018-08-01 11:00:00,48.34,48.35,48.2,48.29,235856.0,39.3975,39.4056,39.2834,39.3567,235856.0
2018-08-01 11:30:00,48.3,48.3,48.14,48.15,173132.0,39.3649,39.3649,39.2345,39.2426,173132.0
2018-08-01 12:00:00,48.16,48.22,48.05,48.22,190243.0,39.2508,39.2997,39.1611,39.2997,190243.0
2018-08-01 12:30:00,48.21,48.25,48.07,48.15,164854.0,39.2915,39.3241,39.1774,39.2426,164854.0
2018-08-01 13:00:00,48.16,48.31,48.15,48.3,159489.0,39.2508,39.373,39.2426,39.3649,159489.0
2018-08-01 13:30:00,48.28,48.31,48.22,48.28,189905.0,39.3486,39.373,39.2997,39.3486,189905.0
2018-08-01 14:00:00,48.29,48.29,48.14,48.15,210776.0,39.3567,39.3567,39.2345,39.2426,210776.0
2018-08-01 14:30:00,48.14,48.29,48.11,48.26,226647.0,39.2345,39.3567,39.21,39.3323,226647.0
2018-08-01 15:00:00,48.27,48.27,48.14,48.16,224590.0,39.3404,39.3404,39.2345,39.2508,224590.0
2018-08-01 15:30:00,48.16,48.22,48.06,48.1,862252.0,39.2508,39.2997,39.1693,39.2019,862252.0
2018-08-02 09:30:00,48.17,48.92,48.17,48.58,736056.0,39.2589,39.8702,39.2589,39.5931,736056.0
2018-08-02 10:00:00,48.59,48.98,48.53,48.98,676598.0,39.6012,39.9191,39.5523,39.9191,676598.0
2018-08-02 10:30:00,48.99,49.03,48.9,49.03,591577.0,39.9272,39.9598,39.8539,39.9598,591577.0
2018-08-02 11:00:00,49.03,49.1,48.96,49.03,345676.0,39.9598,40.0169,39.9028,39.9598,345676.0
2018-08-02 11:30:00,49.04,49.24,48.99,49.24,308003.0,39.968,40.131,39.9272,40.131,308003.0
2018-08-02 12:00:00,49.25,49.47,49.23,49.45,381389.0,40.1391,40.3184,40.1228,40.3021,381389.0
2018-08-02 12:30:00,49.45,49.48,49.34,49.43,360409.0,40.3021,40.3266,40.2125,40.2858,360409.0
2018-08-02 13:00:00,49.43,49.45,49.26,49.27,275700.0,40.2858,40.3021,40.1473,40.1554,275700.0
2018-08-02 13:30:00,49.28,49.44,49.27,49.38,223296.0,40.1636,40.294,40.1554,40.2451,223296.0
2018-08-02 14:00:00,49.37,49.41,49.25,49.26,353679.0,40.2369,40.2695,40.1391,40.1473,353679.0
2018-08-02 14:30:00,49.24,49.42,49.24,49.4,344329.0,40.131,40.2777,40.131,40.2614,344329.0
2018-08-02 15:00:00,49.4,49.5,49.39,49.43,290166.0,40.2614,40.3429,40.2532,40.2858,290166.0
2018-08-02 15:30:00,49.43,49.48,49.31,49.34,862267.0,40.2858,40.3266,40.188,40.2125,862267.0
2018-08-03 09:30:00,49.6,49.68,49.41,49.5,516255.0,40.4244,40.4896,40.2695,40.3429,516255.0
2018-08-03 10:00:00,49.5,49.51,49.33,49.48,208259.0,40.3429,40.351,40.2043,40.3266,208259.0
2018-08-03 10:30:00,49.48,49.67,49.46,49.66,178446.0,40.3266,40.4814,40.3103,40.4733,178446.0
2018-08-03 11:00:00,49.66,49.72,49.56,49.58,357962.0,40.4733,40.5222,40.3918,40.4081,357962.0
2018-08-03 11:30:00,49.58,49.68,49.51,49.66,209817.0,40.4081,40.4896,40.351,40.4733,209817.0
2018-08-03 12:00:00,49.66,49.87,49.65,49.81,356788.0,40.4733,40.6444,40.4651,40.5955,356788.0
2018-08-03 12:30:00,49.81,49.96,49.74,49.91,181381.0,40.5955,40.7178,40.5385,40.677,181381.0
2018-08-03 13:00:00,49.92,49.99,49.92,49.98,140464.0,40.6852,40.7422,40.6852,40.7341,140464.0
2018-08-03 13:30:00,49.97,49.98,49.91,49.94,138056.0,40.7259,40.7341,40.677,40.7015,138056.0
2018-08-03 14:00:00,49.94,49.94,49.81,49.83,176036.0,40.7015,40.7015,40.5955,40.6118,176036.0
2018-08-03 14:30:00,49.83,49.95,49.81,49.88,200126.0,40.6118,40.7096,40.5955,40.6526,200126.0
2018-08-03 15:00:00,49.88,49.92,49.84,49.84,215381.0,40.6526,40.6852,40.62,40.62,215381.0
2018-08-03 15:30:00,49.84,49.97,49.84,49.94,750591.0,40.62,40.7259,40.62,40.7015,750591.0
2018-08-06 09:30:00,50.0,50.07,49.85,49.98,332263.0,40.7504,40.8074,40.6281,40.7341,332263.0
2018-08-06 10:00:00,50.0,50.35,49.92,50.16,636473.0,40.7504,41.0356,40.6852,40.8808,636473.0
2018-08-06 10:30:00,50.16,50.27,50.1,50.12,214014.0,40.8808,40.9704,40.8319,40.8482,214014.0
2018-08-06 11:00:00,50.12,50.27,50.1,50.23,239057.0,40.8482,40.9704,40.8319,40.9378,239057.0
2018-08-06 11:30:00,50.23,50.23,50.07,50.21,115865.0,40.9378,40.9378,40.8074,40.9215,115865.0
2018-08-06 12:00:00,50.21,50.32,50.2,50.3,119973.0,40.9215,41.0112,40.9134,40.9949,119973.0
2018-08-06 12:30:00,50.31,50.4,50.28,50.35,151904.0,41.003,41.0764,40.9786,41.0356,151904.0
2018-08-06 13:00:00,50.34,50.41,50.3,50.33,96043.0,41.0275,41.0845,40.9949,41.0193,96043.0
2018-08-06 13:30:00,50.33,50.33,50.26,50.3,95591.0,41.0193,41.0193,40.9623,40.9949,95591.0
2018-08-06 14:00:00,50.3,50.3,50.2,50.23,128315.0,40.9949,40.9949,40.9134,40.9378,128315.0
2018-08-06 14:30:00,50.23,50.26,50.21,50.22,134270.0,40.9378,40.9623,40.9215,40.9297,134270.0
2018-08-06 15:00:00,50.22,50.23,50.12,50.13,155162.0,40.9297,40.9378,40.8482,40.8563,155162.0
2018-08-06 15:30:00,50.13,50.14,49.96,50.04,527972.0,40.8563,40.8645,40.7178,40.783,527972.0
2018-08-07 09:30:00,50.09,50.52,50.09,50.46,264161.0,40.8237,41.1742,40.8237,41.1253,264161.0
2018-08-07 10:00:00,50.45,50.56,50.39,50.51,192635.0,41.1171,41.2068,41.0682,41.166,192635.0
2018-08-07 10:30:00,50.51,50.59,50.44,50.5,254253.0,41.166,41.2312,41.109,41.1579,254253.0
2018-08-07 11:00:00,50.49,50.6,50.48,50.5,153935.0,41.1497,41.2394,41.1416,41.1579,153935.0
2018-08-07 11:30:00,50.5,50.5,50.41,50.48,126416.0,41.1579,41.1579,41.0845,41.1416,126416.0
2018-08-07 12:00:00,50.48,50.59,50.46,50.54,149883.0,41.1416,41.2312,41.1253,41.1905,149883.0
2018-08-07 12:30:00,50.54,50.57,50.4,50.51,106170.0,41.1905,41.2149,41.0764,41.166,106170.0
2018-08-07 13:00:00,50.51,50.55,50.47,50.47,78901.0,41.166,41.1986,41.1334,41.1334,78901.0
2018-08-07 13:30:00,50.47,50.48,50.31,50.33,127032.0,41.1334,41.1416,41.003,41.0193,127032.0
2018-08-07 14:00:00,50.33,50.36,50.25,50.32,146315.0,41.0193,41.0438,40.9541,41.0112,146315.0
2018-08-07 14:30:00,50.32,50.32,50.16,50.18,131822.0,41.0112,41.0112,40.8808,40.8971,131822.0
2018-08-07 15:00:00,50.19,50.25,50.18,50.19,158135.0,40.9052,40.9541,40.8971,40.9052,158135.0
2018-08-07 15:30:00,50.18,50.26,50.11,50.25,622964.0,40.8971,40.9623,40.84,40.9541,622964.0
2018-08-08 09:30:00,50.26,50.31,49.71,49.71,173720.0,40.9623,41.003,40.514,40.514,173720.0
2018-08-08 10:00:00,49.7,49.88,49.69,49.8,174990.0,40.5059,40.6526,40.4977,40.5874,174990.0
2018-08-08 10:30:00,49.8,49.86,49.73,49.84,129645.0,40.5874,40.6363,40.5303,40.62,129645.0
2018-08-08 11:00:00,49.85,49.98,49.85,49.96,88917.0,40.6281,40.7341,40.6281,40.7178,88917.0
2018-08-08 11:30:00,49.97,50.01,49.94,49.98,84506.0,40.7259,40.7585,40.7015,40.7341,84506.0
2018-08-08 12:00:00,49.97,50.0,49.94,49.95,76535.0,40.7259,40.7504,40.7015,40.7096,76535.0
2018-08-08 12:30:00,49.95,50.03,49.91,49.92,75107.0,40.7096,40.7748,40.677,40.6852,75107.0
2018-08-08 13:00:00,49.93,49.95,49.78,49.78,70070.0,40.6933,40.7096,40.5711,40.5711,70070.0
2018-08-08 13:30:00,49.79,49.91,49.75,49.89,72589.0,40.5792,40.677,40.5466,40.6607,72589.0
2018-08-08 14:00:00,49.89,49.96,49.87,49.94,93598.0,40.6607,40.7178,40.6444,40.7015,93598.0
2018-08-08 14:30:00,49.94,49.98,49.85,49.89,83545.0,40.7015,40.7341,40.6281,40.6607,83545.0
2018-08-08 15:00:00,49.89,49.96,49.87,49.96,81849.0,40.6607,40.7178,40.6444,40.7178,81849.0
2018-08-08 15:30:00,49.96,50.07,49.94,49.96,380794.0,40.7178,40.8074,40.7015,40.7178,380794.0
2018-08-09 09:30:00,50.12,50.13,49.84,49.92,247149.0,40.8482,40.8563,40.62,40.6852,247149.0
2018-08-09 10:00:00,49.92,49.96,49.89,49.94,112568.0,40.6852,40.7178,40.6607,40.7015,112568.0
2018-08-09 10:30:00,49.94,49.97,49.88,49.94,132405.0,40.7015,40.7259,40.6526,40.7015,132405.0
2018-08-09 11:00:00,49.93,50.02,49.92,49.98,132037.0,40.6933,40.7667,40.6852,40.7341,132037.0
2018-08-09 11:30:00,49.98,49.99,49.75,49.77,183220.0,40.7341,40.7422,40.5466,40.5629,183220.0
2018-08-09 12:00:00,49.76,49.85,49.75,49.77,129407.0,40.5548,40.6281,40.5466,40.5629,129407.0
2018-08-09 12:30:00,49.78,49.94,49.73,49.9,165676.0,40.5711,40.7015,40.5303,40.6689,165676.0
2018-08-09 13:00:00,49.9,50.05,49.89,50.05,146912.0,40.6689,40.7911,40.6607,40.7911,146912.0
2018-08-09 13:30:00,50.04,50.08,49.93,50.05,140932.0,40.783,40.8156,40.6933,40.7911,140932.0
2018-08-09 14:00:00,50.05,50.21,50.04,50.21,140314.0,40.7911,40.9215,40.783,40.9215,140314.0
2018-08-09 14:30:00,50.21,50.29,50.13,50.14,130887.0,40.9215,40.9867,40.8563,40.8645,130887.0
2018-08-09 15:00:00,50.13,50.17,50.03,50.05,185771.0,40.8563,40.8889,40.7748,40.7911,185771.0
2018-08-09 15:30:00,50.05,50.26,50.03,50.23,611364.0,40.7911,40.9623,40.7748,40.9378,611364.0
2018-08-10 09:30:00,49.99,50.01,49.77,49.97,128270.0,40.7422,40.7585,40.5629,40.7259,128270.0
2018-08-10 10:00:00,49.97,50.03,49.85,49.87,84926.0,40.7259,40.7748,40.6281,40.6444,84926.0
2018-08-10 10:30:00,49.87,50.0,49.83,49.97,51275.0,40.6444,40.7504,40.6118,40.7259,51275.0
2018-08-10 11:00:00,49.97,50.15,49.95,50.13,57251.0,40.7259,40.8726,40.7096,40.8563,57251.0
2018-08-10 11:30:00,50.13,50.18,50.04,50.09,51689.0,40.8563,40.8971,40.783,40.8237,51689.0
2018-08-10 12:00:00,50.09,50.11,50.01,50.03,53733.0,40.8237,40.84,40.7585,40.7748,53733.0
2018-08-10 12:30:00,50.03,50.06,49.97,50.06,87385.0,40.7748,40.7993,40.7259,40.7993,87385.0
2018-08-10 13:00:00,50.05,50.1,50.0,50.0,52410.0,40.7911,40.8319,40.7504,40.7504,52410.0
2018-08-10 13:30:00,50.0,50.01,49.85,49.87,109431.0,40.7504,40.7585,40.6281,40.6444,109431.0
2018-08-10 14:00:00,49.86,49.89,49.73,49.74,107307.0,40.6363,40.6607,40.5303,40.5385,107307.0
2018-08-10 14:30:00,49.75,49.86,49.74,49.85,102333.0,40.5466,40.6363,40.5385,40.6281,102333.0
2018-08-10 15:00:00,49.84,50.02,49.82,49.98,123375.0,40.62,40.7667,40.6037,40.7341,123375.0
2018-08-10 15:30:00,49.98,49.98,49.87,49.88,353741.0,40.7341,40.7341,40.6444,40.6526,353741.0
2018-08-13 09:30:00,49.97,50.0,49.56,49.63,109257.0,40.7259,40.7504,40.3918,40.4488,109257.0
2018-08-13 10:00:00,49.6,49.71,49.53,49.56,208895.0,40.4244,40.514,40.3673,40.3918,208895.0
2018-08-13 10:30:00,49.57,49.65,49.35,49.46,100006.0,40.3999,40.4651,40.2206,40.3103,100006.0
2018-08-13 11:00:00,49.46,49.54,49.44,49.46,66326.0,40.3103,40.3755,40.294,40.3103,66326.0
2018-08-13 11:30:00,49.46,49.55,49.41,49.42,91893.0,40.3103,40.3836,40.2695,40.2777,91893.0
2018-08-13 12:00:00,49.42,49.46,49.27,49.31,61024.0,40.2777,40.3103,40.1554,40.188,61024.0
2018-08-13 12:30:00,49.3,49.33,49.23,49.24,79563.0,40.1799,40.2043,40.1228,40.131,79563.0
2018-08-13 13:00:00,49.24,49.29,49.11,49.26,79828.0,40.131,40.1717,40.025,40.1473,79828.0
2018-08-13 13:30:00,49.27,49.35,49.26,49.3,61710.0,40.1554,40.2206,40.1473,40.1799,61710.0
2018-08-13 14:00:00,49.3,49.39,49.3,49.37,82244.0,40.1799,40.2532,40.1799,40.2369,82244.0
2018-08-13 14:30:00,49.38,49.39,49.32,49.34,60865.0,40.2451,40.2532,40.1962,40.2125,60865.0
2018-08-13 15:00:00,49.32,49.32,49.22,49.23,88592.0,40.1962,40.1962,40.1147,40.1228,88592.0
2018-08-13 15:30:00,49.23,49.33,49.18,49.32,369420.0,40.1228,40.2043,40.0821,40.1962,369420.0
2018-08-14 09:30:00,49.34,49.64,49.34,49.49,222933.0,40.2125,40.457,40.2125,40.3347,222933.0
2018-08-14 10:00:00,49.49,49.75,49.34,49.71,229028.0,40.3347,40.5466,40.2125,40.514,229028.0
2018-08-14 10:30:00,49.71,49.9,49.62,49.82,143254.0,40.514,40.6689,40.4407,40.6037,143254.0
2018-08-14 11:00:00,49.82,49.89,49.72,49.73,159796.0,40.6037,40.6607,40.5222,40.5303,159796.0
2018-08-14 11:30:00,49.73,49.83,49.71,49.76,79444.0,40.5303,40.6118,40.514,40.5548,79444.0
2018-08-14 12:00:00,49.76,49.89,49.75,49.84,94904.0,40.5548,40.6607,40.5466,40.62,94904.0
2018-08-14 12:30:00,49.84,49.87,49.75,49.76,58496.0,40.62,40.6444,40.5466,40.5548,58496.0
2018-08-14 13:00:00,49.76,49.8,49.72,49.78,91415.0,40.5548,40.5874,40.5222,40.5711,91415.0
2018-08-14 13:30:00,49.78,49.85,49.77,49.84,84641.0,40.5711,40.6281,40.5629,40.62,84641.0
2018-08-14 14:00:00,49.84,49.98,49.84,49.88,166166.0,40.62,40.7341,40.62,40.6526,166166.0
2018-08-14 14:30:00,49.88,49.92,49.86,49.89,121379.0,40.6526,40.6852,40.6363,40.6607,121379.0
2018-08-14 15:00:00,49.89,49.95,49.86,49.87,127239.0,40.6607,40.7096,40.6363,40.6444,127239.0
2018-08-14 15:30:00,49.87,49.94,49.87,49.93,404555.0,40.6444,40.7015,40.6444,40.6933,404555.0
2018-08-15 09:30:00,49.45,49.53,48.87,49.22,306238.0,40.5752,40.6409,40.0993,40.3865,306238.0
2018-08-15 10:00:00,49.22,49.27,49.02,49.2,251287.0,40.3865,40.4275,40.2224,40.3701,251287.0
2018-08-15 10:30:00,49.19,49.32,49.13,49.21,327929.0,40.3619,40.4686,40.3127,40.3783,327929.0
2018-08-15 11:00:00,49.21,49.55,49.21,49.4,378821.0,40.3783,40.6573,40.3783,40.5342,378821.0
2018-08-15 11:30:00,49.41,49.78,49.41,49.77,582281.0,40.5424,40.846,40.5424,40.8378,582281.0
2018-08-15 12:00:00,49.76,49.87,49.59,49.64,379474.0,40.8296,40.9198,40.6901,40.7311,379474.0
2018-08-15 12:30:00,49.65,49.68,49.55,49.59,229074.0,40.7393,40.7639,40.6573,40.6901,229074.0
2018-08-15 13:00:00,49.59,49.59,49.43,49.44,103247.0,40.6901,40.6901,40.5588,40.567,103247.0
2018-08-15 13:30:00,49.44,49.45,49.32,49.39,200586.0,40.567,40.5752,40.4686,40.526,200586.0
2018-08-15 14:00:00,49.38,49.38,49.25,49.3,115937.0,40.5178,40.5178,40.4111,40.4521,115937.0
2018-08-15 14:30:00,49.31,49.44,49.29,49.43,88879.0,40.4603,40.567,40.4439,40.5588,88879.0
2018-08-15 15:00:00,49.42,49.51,49.41,49.47,144319.0,40.5506,40.6245,40.5424,40.5916,144319.0
2018-08-15 15:30:00,49.47,49.56,49.41,49.43,704745.0,40.5916,40.6655,40.5424,40.5588,704745.0
2018-08-16 09:30:00,49.68,49.99,49.64,49.91,233217.0,40.7639,41.0183,40.7311,40.9527,233217.0
2018-08-16 10:00:00,49.91,49.97,49.87,49.97,158626.0,40.9527,41.0019,40.9198,41.0019,158626.0
2018-08-16 10:30:00,49.97,50.24,49.91,50.11,234776.0,41.0019,41.2234,40.9527,41.1168,234776.0
2018-08-16 11:00:00,50.11,50.25,50.0,50.2,244851.0,41.1168,41.2316,41.0265,41.1906,244851.0
2018-08-16 11:30:00,50.2,50.25,50.12,50.16,163467.0,41.1906,41.2316,41.125,41.1578,163467.0
2018-08-16 12:00:00,50.17,50.18,50.05,50.05,214176.0,41.166,41.1742,41.0675,41.0675,214176.0
2018-08-16 12:30:00,50.05,50.18,50.01,50.16,208063.0,41.0675,41.1742,41.0347,41.1578,208063.0
2018-08-16 13:00:00,50.16,50.36,50.15,50.35,414238.0,41.1578,41.3219,41.1496,41.3137,414238.0
2018-08-16 13:30:00,50.36,50.36,50.04,50.04,215077.0,41.3219,41.3219,41.0593,41.0593,215077.0
2018-08-16 14:00:00,50.05,50.16,49.99,50.14,181785.0,41.0675,41.1578,41.0183,41.1414,181785.0
2018-08-16 14:30:00,50.14,50.16,50.06,50.08,212764.0,41.1414,41.1578,41.0757,41.0922,212764.0
2018-08-16 15:00:00,50.08,50.1,50.0,50.04,225585.0,41.0922,41.1086,41.0265,41.0593,225585.0
2018-08-16 15:30:00,50.04,50.16,50.02,50.14,939297.0,41.0593,41.1578,41.0429,41.1414,939297.0
2018-08-17 09:30:00,50.15,50.28,50.0,50.2,236248.0,41.1496,41.2563,41.0265,41.1906,236248.0
2018-08-17 10:00:00,50.2,50.28,50.13,50.25,225298.0,41.1906,41.2563,41.1332,41.2316,225298.0
2018-08-17 10:30:00,50.25,50.52,50.24,50.46,314828.0,41.2316,41.4532,41.2234,41.404,314828.0
2018-08-17 11:00:00,50.46,50.49,50.39,50.43,130694.0,41.404,41.4286,41.3465,41.3793,130694.0
2018-08-17 11:30:00,50.44,50.66,50.44,50.62,215491.0,41.3875,41.5681,41.3875,41.5352,215491.0
2018-08-17 12:00:00,50.61,50.77,50.61,50.62,328348.0,41.527,41.6583,41.527,41.5352,328348.0
2018-08-17 12:30:00,50.63,50.63,50.5,50.54,93476.0,41.5434,41.5434,41.4368,41.4696,93476.0
2018-08-17 13:00:00,50.54,50.62,50.5,50.55,189649.0,41.4696,41.5352,41.4368,41.4778,189649.0
2018-08-17 13:30:00,50.55,50.65,50.5,50.65,99533.0,41.4778,41.5599,41.4368,41.5599,99533.0
2018-08-17 14:00:00,50.65,50.73,50.54,50.55,182037.0,41.5599,41.6255,41.4696,41.4778,182037.0
2018-08-17 14:30:00,50.55,50.59,50.51,50.58,106650.0,41.4778,41.5106,41.445,41.5024,106650.0
2018-08-17 15:00:00,50.58,50.59,50.46,50.47,266804.0,41.5024,41.5106,41.404,41.4122,266804.0
2018-08-17 15:30:00,50.47,50.62,50.45,50.54,967967.0,41.4122,41.5352,41.3958,41.4696,967967.0
2018-08-20 09:30:00,50.67,51.06,50.67,50.76,282726.0,41.5763,41.8963,41.5763,41.6501,282726.0
2018-08-20 10:00:00,50.75,50.88,50.74,50.84,137137.0,41.6419,41.7486,41.6337,41.7158,137137.0
2018-08-20 10:30:00,50.83,50.86,50.76,50.85,135710.0,41.7076,41.7322,41.6501,41.724,135710.0
2018-08-20 11:00:00,50.84,50.91,50.77,50.78,106064.0,41.7158,41.7732,41.6583,41.6665,106064.0
2018-08-20 11:30:00,50.78,50.9,50.74,50.87,174261.0,41.6665,41.765,41.6337,41.7404,174261.0
2018-08-20 12:00:00,50.87,50.88,50.81,50.84,126095.0,41.7404,41.7486,41.6911,41.7158,126095.0
2018-08-20 12:30:00,50.83,50.84,50.77,50.78,97767.0,41.7076,41.7158,41.6583,41.6665,97767.0
2018-08-20 13:00:00,50.79,50.8,50.72,50.79,109298.0,41.6747,41.6829,41.6173,41.6747,109298.0
2018-08-20 13:30:00,50.79,50.8,50.75,50.76,77750.0,41.6747,41.6829,41.6419,41.6501,77750.0
2018-08-20 14:00:00,50.75,50.76,50.69,50.74,112957.0,41.6419,41.6501,41.5927,41.6337,112957.0
2018-08-20 14:30:00,50.73,50.75,50.69,50.7,108873.0,41.6255,41.6419,41.5927,41.6009,108873.0
2018-08-20 15:00:00,50.7,50.72,50.68,50.7,165989.0,41.6009,41.6173,41.5845,41.6009,165989.0
2018-08-20 15:30:00,50.69,50.76,50.67,50.76,529414.0,41.5927,41.6501,41.5763,41.6501,529414.0
2018-08-21 09:30:00,50.82,50.9,50.62,50.73,234271.0,41.6993,41.765,41.5352,41.6255,234271.0
2018-08-21 10:00:00,50.74,50.77,50.48,50.48,180009.0,41.6337,41.6583,41.4204,41.4204,180009.0
2018-08-21 10:30:00,50.49,50.59,50.4,50.44,140393.0,41.4286,41.5106,41.3547,41.3875,140393.0
2018-08-21 11:00:00,50.44,50.6,50.43,50.59,174632.0,41.3875,41.5188,41.3793,41.5106,174632.0
2018-08-21 11:30:00,50.6,50.72,50.56,50.6,242212.0,41.5188,41.6173,41.486,41.5188,242212.0
2018-08-21 12:00:00,50.61,50.78,50.6,50.77,137927.0,41.527,41.6665,41.5188,41.6583,137927.0
2018-08-21 12:30:00,50.77,50.85,50.76,50.8,192506.0,41.6583,41.724,41.6501,41.6829,192506.0
2018-08-21 13:00:00,50.79,50.8,50.74,50.76,114081.0,41.6747,41.6829,41.6337,41.6501,114081.0
2018-08-21 13:30:00,50.77,50.88,50.76,50.86,91243.0,41.6583,41.7486,41.6501,41.7322,91243.0
2018-08-21 14:00:00,50.87,50.92,50.8,50.9,129678.0,41.7404,41.7814,41.6829,41.765,129678.0
2018-08-21 14:30:00,50.9,50.9,50.78,50.84,145854.0,41.765,41.765,41.6665,41.7158,145854.0
2018-08-21 15:00:00,50.84,50.87,50.8,50.8,148392.0,41.7158,41.7404,41.6829,41.6829,148392.0
2018-08-21 15:30:00,50.8,50.81,50.7,50.74,429800.0,41.6829,41.6911,41.6009,41.6337,429800.0
2018-08-22 09:30:00,50.78,50.81,50.45,50.58,177536.0,41.6665,41.6911,41.3958,41.5024,177536.0
2018-08-22 10:00:00,50.58,50.64,50.46,50.5,202767.0,41.5024,41.5517,41.404,41.4368,202767.0
2018-08-22 10:30:00,50.5,50.61,50.47,50.56,100976.0,41.4368,41.527,41.4122,41.486,100976.0
2018-08-22 11:00:00,50.56,50.57,50.47,50.51,168172.0,41.486,41.4942,41.4122,41.445,168172.0
2018-08-22 11:30:00,50.5,50.51,50.31,50.33,238945.0,41.4368,41.445,41.2809,41.2973,238945.0
2018-08-22 12:00:00,50.33,50.48,50.33,50.48,99865.0,41.2973,41.4204,41.2973,41.4204,99865.0
2018-08-22 12:30:00,50.47,50.5,50.39,50.41,113684.0,41.4122,41.4368,41.3465,41.3629,113684.0
2018-08-22 13:00:00,50.4,50.4,50.29,50.34,134891.0,41.3547,41.3547,41.2645,41.3055,134891.0
2018-08-22 13:30:00,50.33,50.38,50.32,50.36,95922.0,41.2973,41.3383,41.2891,41.3219,95922.0
2018-08-22 14:00:00,50.37,50.48,50.34,50.38,89914.0,41.3301,41.4204,41.3055,41.3383,89914.0
2018-08-22 14:30:00,50.39,50.45,50.37,50.42,82558.0,41.3465,41.3958,41.3301,41.3711,82558.0
2018-08-22 15:00:00,50.43,50.51,50.42,50.45,106658.0,41.3793,41.445,41.3711,41.3958,106658.0
2018-08-22 15:30:00,50.46,50.54,50.46,50.49,460062.0,41.404,41.4696,41.404,41.4286,460062.0
2018-08-23 09:30:00,50.27,50.53,50.2,50.35,110965.0,41.2481,41.4614,41.1906,41.3137,110965.0
2018-08-23 10:00:00,50.36,50.51,50.35,50.51,120682.0,41.3219,41.445,41.3137,41.445,120682.0
2018-08-23 10:30:00,50.52,50.65,50.49,50.52,95437.0,41.4532,41.5599,41.4286,41.4532,95437.0
2018-08-23 11:00:00,50.51,50.59,50.5,50.54,114719.0,41.445,41.5106,41.4368,41.4696,114719.0
2018-08-23 11:30:00,50.55,50.65,50.53,50.64,136335.0,41.4778,41.5599,41.4614,41.5517,136335.0
2018-08-23 12:00:00,50.64,50.64,50.48,50.53,65445.0,41.5517,41.5517,41.4204,41.4614,65445.0
2018-08-23 12:30:00,50.53,50.54,50.48,50.5,35779.0,41.4614,41.4696,41.4204,41.4368,35779.0
2018-08-23 13:00:00,50.5,50.5,50.47,50.48,38448.0,41.4368,41.4368,41.4122,41.4204,38448.0
2018-08-23 13:30:00,50.48,50.5,50.44,50.5,39299.0,41.4204,41.4368,41.3875,41.4368,39299.0
2018-08-23 14:00:00,50.5,50.51,50.48,50.5,69060.0,41.4368,41.445,41.4204,41.4368,69060.0
2018-08-23 14:30:00,50.51,50.51,50.43,50.47,55616.0,41.445,41.445,41.3793,41.4122,55616.0
2018-08-23 15:00:00,50.47,50.5,50.44,50.45,51771.0,41.4122,41.4368,41.3875,41.3958,51771.0
2018-08-23 15:30:00,50.45,50.52,50.42,50.51,226413.0,41.3958,41.4532,41.3711,41.445,226413.0
2018-08-24 09:30:00,50.65,50.78,50.44,50.49,140875.0,41.5599,41.6665,41.3875,41.4286,140875.0
2018-08-24 10:00:00,50.49,50.65,50.48,50.54,132884.0,41.4286,41.5599,41.4204,41.4696,132884.0
2018-08-24 10:30:00,50.54,50.58,50.48,50.51,81878.0,41.4696,41.5024,41.4204,41.445,81878.0
2018-08-24 11:00:00,50.51,50.61,50.5,50.59,78134.0,41.445,41.527,41.4368,41.5106,78134.0
2018-08-24 11:30:00,50.58,50.68,50.54,50.6,217696.0,41.5024,41.5845,41.4696,41.5188,217696.0
2018-08-24 12:00:00,50.6,50.73,50.57,50.73,97062.0,41.5188,41.6255,41.4942,41.6255,97062.0
2018-08-24 12:30:00,50.73,50.74,50.67,50.68,54302.0,41.6255,41.6337,41.5763,41.5845,54302.0
2018-08-24 13:00:00,50.67,50.73,50.67,50.71,56681.0,41.5763,41.6255,41.5763,41.6091,56681.0
2018-08-24 13:30:00,50.71,50.71,50.62,50.67,52049.0,41.6091,41.6091,41.5352,41.5763,52049.0
2018-08-24 14:00:00,50.68,50.68,50.61,50.62,52811.0,41.5845,41.5845,41.527,41.5352,52811.0
2018-08-24 14:30:00,50.61,50.65,50.6,50.6,54228.0,41.527,41.5599,41.5188,41.5188,54228.0
2018-08-24 15:00:00,50.6,50.69,50.58,50.69,100317.0,41.5188,41.5927,41.5024,41.5927,100317.0
2018-08-24 15:30:00,50.68,50.73,50.64,50.7,378562.0,41.5845,41.6255,41.5517,41.6009,378562.0
2018-08-27 09:30:00,50.88,51.11,50.82,50.82,118974.0,41.7486,41.9373,41.6993,41.6993,118974.0
2018-08-27 10:00:00,50.83,50.96,50.8,50.85,225984.0,41.7076,41.8142,41.6829,41.724,225984.0
2018-08-27 10:30:00,50.85,50.85,50.67,50.69,128890.0,41.724,41.724,41.5763,41.5927,128890.0
2018-08-27 11:00:00,50.69,50.76,50.68,50.74,77487.0,41.5927,41.6501,41.5845,41.6337,77487.0
2018-08-27 11:30:00,50.73,50.74,50.63,50.63,84821.0,41.6255,41.6337,41.5434,41.5434,84821.0
2018-08-27 12:00:00,50.64,50.69,50.63,50.65,52611.0,41.5517,41.5927,41.5434,41.5599,52611.0
2018-08-27 12:30:00,50.65,50.91,50.65,50.8,297110.0,41.5599,41.7732,41.5599,41.6829,297110.0
2018-08-27 13:00:00,50.8,50.81,50.69,50.69,68652.0,41.6829,41.6911,41.5927,41.5927,68652.0
2018-08-27 13:30:00,50.7,50.77,50.68,50.73,64818.0,41.6009,41.6583,41.5845,41.6255,64818.0
2018-08-27 14:00:00,50.73,50.83,50.69,50.81,209389.0,41.6255,41.7076,41.5927,41.6911,209389.0
2018-08-27 14:30:00,50.8,50.8,50.68,50.71,240077.0,41.6829,41.6829,41.5845,41.6091,240077.0
2018-08-27 15:00:00,50.71,50.77,50.69,50.75,106260.0,41.6091,41.6583,41.5927,41.6419,106260.0
2018-08-27 15:30:00,50.75,50.8,50.72,50.77,362243.0,41.6419,41.6829,41.6173,41.6583,362243.0
2018-08-28 09:30:00,50.74,51.02,50.71,50.75,148601.0,41.6337,41.8635,41.6091,41.6419,148601.0
2018-08-28 10:00:00,50.73,50.79,50.63,50.71,181661.0,41.6255,41.6747,41.5434,41.6091,181661.0
2018-08-28 10:30:00,50.71,50.72,50.59,50.67,132524.0,41.6091,41.6173,41.5106,41.5763,132524.0
2018-08-28 11:00:00,50.67,50.69,50.63,50.64,79578.0,41.5763,41.5927,41.5434,41.5517,79578.0
2018-08-28 11:30:00,50.64,50.66,50.5,50.51,128383.0,41.5517,41.5681,41.4368,41.445,128383.0
2018-08-28 12:00:00,50.5,50.54,50.4,50.44,123655.0,41.4368,41.4696,41.3547,41.3875,123655.0
2018-08-28 12:30:00,50.44,50.44,50.35,50.36,92787.0,41.3875,41.3875,41.3137,41.3219,92787.0
2018-08-28 13:00:00,50.36,50.42,50.32,50.4,95204.0,41.3219,41.3711,41.2891,41.3547,95204.0
2018-08-28 13:30:00,50.39,50.48,50.38,50.48,96384.0,41.3465,41.4204,41.3383,41.4204,96384.0
2018-08-28 14:00:00,50.48,50.69,50.47,50.67,150307.0,41.4204,41.5927,41.4122,41.5763,150307.0
2018-08-28 14:30:00,50.66,50.66,50.54,50.58,111171.0,41.5681,41.5681,41.4696,41.5024,111171.0
2018-08-28 15:00:00,50.58,50.58,50.53,50.55,103692.0,41.5024,41.5024,41.4614,41.4778,103692.0
2018-08-28 15:30:00,50.55,50.55,50.43,50.47,519668.0,41.4778,41.4778,41.3793,41.4122,519668.0
2018-08-29 09:30:00,50.7,50.88,50.32,50.52,221982.0,41.6009,41.7486,41.2891,41.4532,221982.0
2018-08-29 10:00:00,50.52,50.52,50.32,50.37,148090.0,41.4532,41.4532,41.2891,41.3301,148090.0
2018-08-29 10:30:00,50.37,50.38,50.25,50.31,141057.0,41.3301,41.3383,41.2316,41.2809,141057.0
2018-08-29 11:00:00,50.31,50.38,50.27,50.3,137544.0,41.2809,41.3383,41.2481,41.2727,137544.0
2018-08-29 11:30:00,50.3,50.32,50.19,50.27,168738.0,41.2727,41.2891,41.1824,41.2481,168738.0
2018-08-29 12:00:00,50.27,50.28,50.2,50.27,137380.0,41.2481,41.2563,41.1906,41.2481,137380.0
2018-08-29 12:30:00,50.26,50.39,50.26,50.31,96672.0,41.2399,41.3465,41.2399,41.2809,96672.0
2018-08-29 13:00:00,50.31,50.37,50.31,50.36,161579.0,41.2809,41.3301,41.2809,41.3219,161579.0
2018-08-29 13:30:00,50.35,50.38,50.33,50.34,102371.0,41.3137,41.3383,41.2973,41.3055,102371.0
2018-08-29 14:00:00,50.34,50.41,50.33,50.41,94278.0,41.3055,41.3629,41.2973,41.3629,94278.0
2018-08-29 14:30:00,50.41,50.46,50.39,50.46,83055.0,41.3629,41.404,41.3465,41.404,83055.0
2018-08-29 15:00:00,50.46,50.51,50.45,50.48,108190.0,41.404,41.445,41.3958,41.4204,108190.0
2018-08-29 15:30:00,50.48,50.51,50.38,50.4,432880.0,41.4204,41.445,41.3383,41.3547,432880.0
2018-08-30 09:30:00,50.39,50.47,50.27,50.44,184059.0,41.3465,41.4122,41.2481,41.3875,184059.0
2018-08-30 10:00:00,50.44,50.58,50.44,50.51,144752.0,41.3875,41.5024,41.3875,41.445,144752.0
2018-08-30 10:30:00,50.5,50.6,50.43,50.45,107150.0,41.4368,41.5188,41.3793,41.3958,107150.0
2018-08-30 11:00:00,50.46,50.48,50.32,50.34,97261.0,41.404,41.4204,41.2891,41.3055,97261.0
2018-08-30 11:30:00,50.33,50.39,50.24,50.25,88572.0,41.2973,41.3465,41.2234,41.2316,88572.0
2018-08-30 12:00:00,50.25,50.29,50.23,50.28,71772.0,41.2316,41.2645,41.2152,41.2563,71772.0
2018-08-30 12:30:00,50.27,50.34,50.27,50.32,115718.0,41.2481,41.3055,41.2481,41.2891,115718.0
2018-08-30 13:00:00,50.32,50.42,50.31,50.41,68681.0,41.2891,41.3711,41.2809,41.3629,68681.0
2018-08-30 13:30:00,50.41,50.42,50.33,50.37,94903.0,41.3629,41.3711,41.2973,41.3301,94903.0
2018-08-30 14:00:00,50.37,50.37,50.16,50.22,114651.0,41.3301,41.3301,41.1578,41.207,114651.0
2018-08-30 14:30:00,50.23,50.31,50.23,50.27,80811.0,41.2152,41.2809,41.2152,41.2481,80811.0
2018-08-30 15:00:00,50.26,50.28,50.19,50.24,178460.0,41.2399,41.2563,41.1824,41.2234,178460.0
2018-08-30 15:30:00,50.25,50.38,50.24,50.38,370047.0,41.2316,41.3383,41.2234,41.3383,370047.0
2018-08-31 09:30:00,50.38,50.52,50.22,50.36,116945.0,41.3383,41.4532,41.207,41.3219,116945.0
2018-08-31 10:00:00,50.36,50.44,50.31,50.33,160887.0,41.3219,41.3875,41.2809,41.2973,160887.0
2018-08-31 10:30:00,50.32,50.33,50.22,50.28,89281.0,41.2891,41.2973,41.207,41.2563,89281.0
2018-08-31 11:00:00,50.28,50.35,50.21,50.24,103985.0,41.2563,41.3137,41.1988,41.2234,103985.0
2018-08-31 11:30:00,50.24,50.31,50.22,50.26,62023.0,41.2234,41.2809,41.207,41.2399,62023.0
2018-08-31 12:00:00,50.26,50.38,50.24,50.33,184807.0,41.2399,41.3383,41.2234,41.2973,184807.0
2018-08-31 12:30:00,50.34,50.39,50.3,50.34,85645.0,41.3055,41.3465,41.2727,41.3055,85645.0
2018-08-31 13:00:00,50.34,50.37,50.28,50.28,129242.0,41.3055,41.3301,41.2563,41.2563,129242.0
2018-08-31 13:30:00,50.28,50.33,50.24,50.33,50796.0,41.2563,41.2973,41.2234,41.2973,50796.0
2018-08-31 14:00:00,50.33,50.33,50.23,50.25,67071.0,41.2973,41.2973,41.2152,41.2316,67071.0
2018-08-31 14:30:00,50.25,50.29,50.23,50.25,74403.0,41.2316,41.2645,41.2152,41.2316,74403.0
2018-08-31 15:00:00,50.24,50.27,50.17,50.19,117713.0,41.2234,41.2481,41.166,41.1824,117713.0
2018-08-31 15:30:00,50.2,50.41,50.19,50.4,889915.0,41.1906,41.3629,41.1824,41.3547,889915.0
2018-09-04 09:30:00,50.3,50.4,49.95,50.24,552517.0,41.2727,41.3547,40.9855,41.2234,552517.0
2018-09-04 10:00:00,50.27,50.35,50.16,50.21,161301.0,41.2481,41.3137,41.1578,41.1988,161301.0
2018-09-04 10:30:00,50.2,50.25,50.12,50.15,201163.0,41.1906,41.2316,41.125,41.1496,201163.0
2018-09-04 11:00:00,50.15,50.17,50.01,50.12,227933.0,41.1496,41.166,41.0347,41.125,227933.0
2018-09-04 11:30:00,50.12,50.12,50.05,50.07,83174.0,41.125,41.125,41.0675,41.084,83174.0
2018-09-04 12:00:00,50.07,50.07,49.82,49.87,128100.0,41.084,41.084,40.8788,40.9198,128100.0
2018-09-04 12:30:00,49.88,49.94,49.79,49.91,87399.0,40.9281,40.9773,40.8542,40.9527,87399.0
2018-09-04 13:00:00,49.92,50.02,49.91,49.92,103260.0,40.9609,41.0429,40.9527,40.9609,103260.0
2018-09-04 13:30:00,49.93,49.99,49.9,49.95,103790.0,40.9691,41.0183,40.9445,40.9855,103790.0
2018-09-04 14:00:00,49.96,50.05,49.95,50.03,118275.0,40.9937,41.0675,40.9855,41.0511,118275.0
2018-09-04 14:30:00,50.03,50.09,50.01,50.09,143566.0,41.0511,41.1004,41.0347,41.1004,143566.0
2018-09-04 15:00:00,50.09,50.13,50.03,50.04,232654.0,41.1004,41.1332,41.0511,41.0593,232654.0
2018-09-04 15:30:00,50.04,50.09,50.0,50.08,459243.0,41.0593,41.1004,41.0265,41.0922,459243.0
2018-09-05 09:30:00,50.0,50.24,49.9,50.13,234208.0,41.0265,41.2234,40.9445,41.1332,234208.0
2018-09-05 10:00:00,50.14,50.23,50.05,50.09,368539.0,41.1414,41.2152,41.0675,41.1004,368539.0
2018-09-05 10:30:00,50.1,50.11,49.81,49.82,632831.0,41.1086,41.1168,40.8706,40.8788,632831.0
2018-09-05 11:00:00,49.83,50.01,49.82,49.89,253845.0,40.887,41.0347,40.8788,40.9363,253845.0
2018-09-05 11:30:00,49.89,49.97,49.82,49.92,262374.0,40.9363,41.0019,40.8788,40.9609,262374.0
2018-09-05 12:00:00,49.92,50.0,49.78,49.92,350693.0,40.9609,41.0265,40.846,40.9609,350693.0
2018-09-05 12:30:00,49.92,49.96,49.78,49.78,252085.0,40.9609,40.9937,40.846,40.846,252085.0
2018-09-05 13:00:00,49.79,49.93,49.76,49.88,262474.0,40.8542,40.9691,40.8296,40.9281,262474.0
2018-09-05 13:30:00,49.89,49.91,49.75,49.88,191740.0,40.9363,40.9527,40.8214,40.9281,191740.0
2018-09-05 14:00:00,49.88,49.99,49.87,49.9,246601.0,40.9281,41.0183,40.9198,40.9445,246601.0
2018-09-05 14:30:00,49.9,49.92,49.85,49.88,158257.0,40.9445,40.9609,40.9034,40.9281,158257.0
2018-09-05 15:00:00,49.88,50.01,49.88,49.98,206066.0,40.9281,41.0347,40.9281,41.0101,206066.0
2018-09-05 15:30:00,49.98,50.01,49.82,49.85,1136590.0,41.0101,41.0347,40.8788,40.9034,1136590.0
2018-09-06 09:30:00,49.7,49.8,49.46,49.78,196541.0,40.7804,40.8624,40.5834,40.846,196541.0
2018-09-06 10:00:00,49.8,49.85,49.49,49.53,187096.0,40.8624,40.9034,40.608,40.6409,187096.0
2018-09-06 10:30:00,49.53,49.6,49.45,49.46,159244.0,40.6409,40.6983,40.5752,40.5834,159244.0
2018-09-06 11:00:00,49.46,49.52,49.37,49.48,179932.0,40.5834,40.6327,40.5096,40.5998,179932.0
2018-09-06 11:30:00,49.48,49.53,49.41,49.51,143662.0,40.5998,40.6409,40.5424,40.6245,143662.0
2018-09-06 12:00:00,49.51,49.54,49.46,49.48,97941.0,40.6245,40.6491,40.5834,40.5998,97941.0
2018-09-06 12:30:00,49.48,49.49,49.38,49.38,118276.0,40.5998,40.608,40.5178,40.5178,118276.0
2018-09-06 13:00:00,49.39,49.41,49.3,49.3,114993.0,40.526,40.5424,40.4521,40.4521,114993.0
2018-09-06 13:30:00,49.3,49.36,49.3,49.34,102926.0,40.4521,40.5014,40.4521,40.485,102926.0
2018-09-06 14:00:00,49.33,49.39,49.29,49.38,131539.0,40.4768,40.526,40.4439,40.5178,131539.0
2018-09-06 14:30:00,49.38,49.43,49.34,49.35,198375.0,40.5178,40.5588,40.485,40.4932,198375.0
2018-09-06 15:00:00,49.35,49.44,49.34,49.41,286018.0,40.4932,40.567,40.485,40.5424,286018.0
2018-09-06 15:30:00,49.41,49.42,49.31,49.41,736087.0,40.5424,40.5506,40.4603,40.5424,736087.0
2018-09-07 09:30:00,49.29,49.4,48.84,48.86,192590.0,40.4439,40.5342,40.0747,40.0911,192590.0
2018-09-07 10:00:00,48.86,49.06,48.81,48.9,224735.0,40.0911,40.2552,40.0501,40.1239,224735.0
2018-09-07 10:30:00,48.91,48.97,48.86,48.96,304458.0,40.1321,40.1814,40.0911,40.1732,304458.0
2018-09-07 11:00:00,48.97,49.28,48.96,49.28,161732.0,40.1814,40.4357,40.1732,40.4357,161732.0
2018-09-07 11:30:00,49.28,49.34,49.23,49.24,125713.0,40.4357,40.485,40.3947,40.4029,125713.0
2018-09-07 12:00:00,49.25,49.31,49.1,49.23,176891.0,40.4111,40.4603,40.288,40.3947,176891.0
2018-09-07 12:30:00,49.23,49.29,49.22,49.29,152509.0,40.3947,40.4439,40.3865,40.4439,152509.0
2018-09-07 13:00:00,49.29,49.35,49.24,49.26,97838.0,40.4439,40.4932,40.4029,40.4193,97838.0
2018-09-07 13:30:00,49.26,49.36,49.25,49.36,100405.0,40.4193,40.5014,40.4111,40.5014,100405.0
2018-09-07 14:00:00,49.36,49.4,49.28,49.29,121797.0,40.5014,40.5342,40.4357,40.4439,121797.0
2018-09-07 14:30:00,49.28,49.39,49.27,49.37,117783.0,40.4357,40.526,40.4275,40.5096,117783.0
2018-09-07 15:00:00,49.37,49.38,49.31,49.38,252507.0,40.5096,40.5178,40.4603,40.5178,252507.0
2018-09-07 15:30:00,49.38,49.39,49.31,49.32,603104.0,40.5178,40.526,40.4603,40.4686,603104.0
2018-09-10 09:30:00,49.62,50.14,49.56,49.78,288273.0,40.7147,41.1414,40.6655,40.846,288273.0
2018-09-10 10:00:00,49.77,49.84,49.68,49.74,147453.0,40.8378,40.8952,40.7639,40.8132,147453.0
2018-09-10 10:30:00,49.75,49.81,49.67,49.69,86993.0,40.8214,40.8706,40.7557,40.7721,86993.0
2018-09-10 11:00:00,49.68,49.71,49.63,49.66,110911.0,40.7639,40.7886,40.7229,40.7475,110911.0
2018-09-10 11:30:00,49.66,49.68,49.59,49.66,81085.0,40.7475,40.7639,40.6901,40.7475,81085.0
2018-09-10 12:00:00,49.66,49.66,49.56,49.59,69743.0,40.7475,40.7475,40.6655,40.6901,69743.0
2018-09-10 12:30:00,49.59,49.61,49.54,49.59,67419.0,40.6901,40.7065,40.6491,40.6901,67419.0
2018-09-10 13:00:00,49.59,49.6,49.52,49.58,84699.0,40.6901,40.6983,40.6327,40.6819,84699.0
2018-09-10 13:30:00,49.59,49.6,49.49,49.5,131368.0,40.6901,40.6983,40.608,40.6162,131368.0
2018-09-10 14:00:00,49.5,49.51,49.4,49.48,207788.0,40.6162,40.6245,40.5342,40.5998,207788.0
2018-09-10 14:30:00,49.49,49.71,49.48,49.63,165248.0,40.608,40.7886,40.5998,40.7229,165248.0
2018-09-10 15:00:00,49.64,49.7,49.63,49.65,222181.0,40.7311,40.7804,40.7229,40.7393,222181.0
2018-09-10 15:30:00,49.65,49.72,49.62,49.7,832238.0,40.7393,40.7968,40.7147,40.7804,832238.0
2018-09-11 09:30:00,49.65,49.79,49.41,49.71,293857.0,40.7393,40.8542,40.5424,40.7886,293857.0
2018-09-11 10:00:00,49.71,49.76,49.63,49.75,209443.0,40.7886,40.8296,40.7229,40.8214,209443.0
2018-09-11 10:30:00,49.75,49.8,49.63,49.68,141744.0,40.8214,40.8624,40.7229,40.7639,141744.0
2018-09-11 11:00:00,49.67,49.73,49.62,49.64,109423.0,40.7557,40.805,40.7147,40.7311,109423.0
2018-09-11 11:30:00,49.64,49.8,49.55,49.77,103848.0,40.7311,40.8624,40.6573,40.8378,103848.0
2018-09-11 12:00:00,49.77,49.85,49.74,49.77,85474.0,40.8378,40.9034,40.8132,40.8378,85474.0
2018-09-11 12:30:00,49.77,49.83,49.75,49.76,86397.0,40.8378,40.887,40.8214,40.8296,86397.0
2018-09-11 13:00:00,49.76,49.8,49.74,49.77,117495.0,40.8296,40.8624,40.8132,40.8378,117495.0
2018-09-11 13:30:00,49.76,49.8,49.61,49.66,124677.0,40.8296,40.8624,40.7065,40.7475,124677.0
2018-09-11 14:00:00,49.66,49.66,49.54,49.56,150910.0,40.7475,40.7475,40.6491,40.6655,150910.0
2018-09-11 14:30:00,49.57,49.75,49.56,49.68,137844.0,40.6737,40.8214,40.6655,40.7639,137844.0
2018-09-11 15:00:00,49.68,49.72,49.67,49.71,130383.0,40.7639,40.7968,40.7557,40.7886,130383.0
2018-09-11 15:30:00,49.71,49.77,49.66,49.74,428419.0,40.7886,40.8378,40.7475,40.8132,428419.0
2018-09-12 09:30:00,49.68,50.14,49.68,50.14,113052.0,40.7639,41.1414,40.7639,41.1414,113052.0
2018-09-12 10:00:00,50.14,50.17,49.83,49.93,198782.0,41.1414,41.166,40.887,40.9691,198782.0
2018-09-12 10:30:00,49.93,49.96,49.82,49.87,144555.0,40.9691,40.9937,40.8788,40.9198,144555.0
2018-09-12 11:00:00,49.87,49.93,49.77,49.86,118310.0,40.9198,40.9691,40.8378,40.9116,118310.0
2018-09-12 11:30:00,49.86,49.88,49.79,49.83,84652.0,40.9116,40.9281,40.8542,40.887,84652.0
2018-09-12 12:00:00,49.83,49.89,49.69,49.83,103003.0,40.887,40.9363,40.7721,40.887,103003.0
2018-09-12 12:30:00,49.82,49.86,49.79,49.8,58906.0,40.8788,40.9116,40.8542,40.8624,58906.0
2018-09-12 13:00:00,49.8,49.89,49.78,49.87,88378.0,40.8624,40.9363,40.846,40.9198,88378.0
2018-09-12 13:30:00,49.87,49.93,49.86,49.91,59168.0,40.9198,40.9691,40.9116,40.9527,59168.0
2018-09-12 14:00:00,49.92,49.92,49.85,49.89,83727.0,40.9609,40.9609,40.9034,40.9363,83727.0
2018-09-12 14:30:00,49.89,49.9,49.86,49.88,63556.0,40.9363,40.9445,40.9116,40.9281,63556.0
2018-09-12 15:00:00,49.88,49.91,49.86,49.89,95269.0,40.9281,40.9527,40.9116,40.9363,95269.0
2018-09-12 15:30:00,49.9,49.92,49.86,49.87,290921.0,40.9445,40.9609,40.9116,40.9198,290921.0
2018-09-13 09:30:00,50.06,50.23,50.0,50.18,131622.0,41.0757,41.2152,41.0265,41.1742,131622.0
2018-09-13 10:00:00,50.19,50.25,50.06,50.14,91328.0,41.1824,41.2316,41.0757,41.1414,91328.0
2018-09-13 10:30:00,50.15,50.15,50.0,50.01,93961.0,41.1496,41.1496,41.0265,41.0347,93961.0
2018-09-13 11:00:00,50.0,50.01,49.93,49.97,65215.0,41.0265,41.0347,40.9691,41.0019,65215.0
2018-09-13 11:30:00,49.96,50.01,49.95,49.99,58163.0,40.9937,41.0347,40.9855,41.0183,58163.0
2018-09-13 12:00:00,50.0,50.03,49.98,50.02,61679.0,41.0265,41.0511,41.0101,41.0429,61679.0
2018-09-13 12:30:00,50.02,50.02,49.98,50.02,45957.0,41.0429,41.0429,41.0101,41.0429,45957.0
2018-09-13 13:00:00,50.03,50.04,49.96,49.96,54559.0,41.0511,41.0593,40.9937,40.9937,54559.0
2018-09-13 13:30:00,49.96,50.01,49.94,49.98,55650.0,40.9937,41.0347,40.9773,41.0101,55650.0
2018-09-13 14:00:00,49.98,50.0,49.91,49.96,57102.0,41.0101,41.0265,40.9527,40.9937,57102.0
2018-09-13 14:30:00,49.96,49.99,49.93,49.98,56655.0,40.9937,41.0183,40.9691,41.0101,56655.0
2018-09-13 15:00:00,49.98,50.02,49.97,49.98,74174.0,41.0101,41.0429,41.0019,41.0101,74174.0
2018-09-13 15:30:00,49.98,50.0,49.89,50.0,277987.0,41.0101,41.0265,40.9363,41.0265,277987.0
2018-09-14 09:30:00,50.04,50.1,49.88,49.92,116829.0,41.0593,41.1086,40.9281,40.9609,116829.0
2018-09-14 10:00:00,49.91,49.98,49.87,49.91,116651.0,40.9527,41.0101,40.9198,40.9527,116651.0
2018-09-14 10:30:00,49.91,50.02,49.87,49.99,83418.0,40.9527,41.0429,40.9198,41.0183,83418.0
2018-09-14 11:00:00,49.99,50.03,49.95,49.97,88977.0,41.0183,41.0511,40.9855,41.0019,88977.0
2018-09-14 11:30:00,49.97,50.03,49.96,49.98,110929.0,41.0019,41.0511,40.9937,41.0101,110929.0
2018-09-14 12:00:00,49.98,50.01,49.89,50.01,107672.0,41.0101,41.0347,40.9363,41.0347,107672.0
2018-09-14 12:30:00,50.0,50.01,49.96,49.98,40924.0,41.0265,41.0347,40.9937,41.0101,40924.0
2018-09-14 13:00:00,49.98,50.0,49.93,49.97,66007.0,41.0101,41.0265,40.9691,41.0019,66007.0
2018-09-14 13:30:00,49.98,50.0,49.95,49.99,57015.0,41.0101,41.0265,40.9855,41.0183,57015.0
2018-09-14 14:00:00,49.99,50.02,49.97,49.99,97996.0,41.0183,41.0429,41.0019,41.0183,97996.0
2018-09-14 14:30:00,50.0,50.04,49.99,50.04,87412.0,41.0265,41.0593,41.0183,41.0593,87412.0
2018-09-14 15:00:00,50.04,50.12,50.03,50.11,157702.0,41.0593,41.125,41.0511,41.1168,157702.0
2018-09-14 15:30:00,50.11,50.11,50.02,50.02,370655.0,41.1168,41.1168,41.0429,41.0429,370655.0
2018-09-17 09:30:00,50.1,50.14,49.77,50.0,141443.0,41.1086,41.1414,40.8378,41.0265,141443.0
2018-09-17 10:00:00,50.0,50.07,49.88,49.88,214444.0,41.0265,41.084,40.9281,40.9281,214444.0
2018-09-17 10:30:00,49.88,49.89,49.74,49.75,203442.0,40.9281,40.9363,40.8132,40.8214,203442.0
2018-09-17 11:00:00,49.76,49.83,49.72,49.8,125716.0,40.8296,40.887,40.7968,40.8624,125716.0
2018-09-17 11:30:00,49.8,49.83,49.74,49.77,75597.0,40.8624,40.887,40.8132,40.8378,75597.0
2018-09-17 12:00:00,49.76,49.79,49.7,49.73,85480.0,40.8296,40.8542,40.7804,40.805,85480.0
2018-09-17 12:30:00,49.73,49.74,49.63,49.63,64759.0,40.805,40.8132,40.7229,40.7229,64759.0
2018-09-17 13:00:00,49.63,49.65,49.58,49.58,74749.0,40.7229,40.7393,40.6819,40.6819,74749.0
2018-09-17 13:30:00,49.59,49.59,49.52,49.59,211252.0,40.6901,40.6901,40.6327,40.6901,211252.0
2018-09-17 14:00:00,49.59,49.73,49.58,49.69,81339.0,40.6901,40.805,40.6819,40.7721,81339.0
2018-09-17 14:30:00,49.69,49.78,49.68,49.72,84949.0,40.7721,40.846,40.7639,40.7968,84949.0
2018-09-17 15:00:00,49.72,49.81,49.69,49.78,105662.0,40.7968,40.8706,40.7721,40.846,105662.0
2018-09-17 15:30:00,49.79,49.81,49.74,49.78,350700.0,40.8542,40.8706,40.8132,40.846,350700.0
2018-09-18 09:30:00,49.8,49.89,49.48,49.53,176879.0,40.8624,40.9363,40.5998,40.6409,176879.0
2018-09-18 10:00:00,49.54,49.57,49.37,49.56,144044.0,40.6491,40.6737,40.5096,40.6655,144044.0
2018-09-18 10:30:00,49.56,49.61,49.47,49.6,94771.0,40.6655,40.7065,40.5916,40.6983,94771.0
2018-09-18 11:00:00,49.59,49.62,49.53,49.62,96295.0,40.6901,40.7147,40.6409,40.7147,96295.0
2018-09-18 11:30:00,49.62,49.76,49.61,49.75,107277.0,40.7147,40.8296,40.7065,40.8214,107277.0
2018-09-18 12:00:00,49.75,49.77,49.69,49.7,64589.0,40.8214,40.8378,40.7721,40.7804,64589.0
2018-09-18 12:30:00,49.7,49.71,49.6,49.61,69663.0,40.7804,40.7886,40.6983,40.7065,69663.0
2018-09-18 13:00:00,49.61,49.63,49.57,49.58,77241.0,40.7065,40.7229,40.6737,40.6819,77241.0
2018-09-18 13:30:00,49.58,49.65,49.57,49.63,66234.0,40.6819,40.7393,40.6737,40.7229,66234.0
2018-09-18 14:00:00,49.64,49.71,49.62,49.71,62315.0,40.7311,40.7886,40.7147,40.7886,62315.0
2018-09-18 14:30:00,49.71,49.75,49.69,49.71,78027.0,40.7886,40.8214,40.7721,40.7886,78027.0
2018-09-18 15:00:00,49.71,49.75,49.68,49.73,105006.0,40.7886,40.8214,40.7639,40.805,105006.0
2018-09-18 15:30:00,49.73,49.73,49.61,49.62,250892.0,40.805,40.805,40.7065,40.7147,250892.0
2018-09-19 09:30:00,49.72,49.94,49.62,49.86,109276.0,40.7968,40.9773,40.7147,40.9116,109276.0
2018-09-19 10:00:00,49.87,49.98,49.85,49.86,85494.0,40.9198,41.0101,40.9034,40.9116,85494.0
2018-09-19 10:30:00,49.86,49.86,49.74,49.81,85024.0,40.9116,40.9116,40.8132,40.8706,85024.0
2018-09-19 11:00:00,49.81,49.9,49.8,49.82,76412.0,40.8706,40.9445,40.8624,40.8788,76412.0
2018-09-19 11:30:00,49.83,50.06,49.79,50.03,114574.0,40.887,41.0757,40.8542,41.0511,114574.0
2018-09-19 12:00:00,50.02,50.08,49.98,50.07,128214.0,41.0429,41.0922,41.0101,41.084,128214.0
2018-09-19 12:30:00,50.08,50.12,50.02,50.11,101869.0,41.0922,41.125,41.0429,41.1168,101869.0
2018-09-19 13:00:00,50.11,50.12,50.02,50.06,116904.0,41.1168,41.125,41.0429,41.0757,116904.0
2018-09-19 13:30:00,50.07,50.17,50.06,50.08,93998.0,41.084,41.166,41.0757,41.0922,93998.0
2018-09-19 14:00:00,50.08,50.08,50.02,50.05,91254.0,41.0922,41.0922,41.0429,41.0675,91254.0
2018-09-19 14:30:00,50.05,50.06,49.95,49.96,87941.0,41.0675,41.0757,40.9855,40.9937,87941.0
2018-09-19 15:00:00,49.96,49.96,49.89,49.95,112945.0,40.9937,40.9937,40.9363,40.9855,112945.0
2018-09-19 15:30:00,49.95,49.98,49.91,49.94,384165.0,40.9855,41.0101,40.9527,40.9773,384165.0
2018-09-20 09:30:00,50.14,50.3,50.01,50.03,123996.0,41.1414,41.2727,41.0347,41.0511,123996.0
2018-09-20 10:00:00,50.03,50.11,50.01,50.1,118711.0,41.0511,41.1168,41.0347,41.1086,118711.0
2018-09-20 10:30:00,50.11,50.24,50.11,50.18,55100.0,41.1168,41.2234,41.1168,41.1742,55100.0
2018-09-20 11:00:00,50.17,50.28,50.16,50.27,63989.0,41.166,41.2563,41.1578,41.2481,63989.0
2018-09-20 11:30:00,50.26,50.3,50.19,50.25,52573.0,41.2399,41.2727,41.1824,41.2316,52573.0
2018-09-20 12:00:00,50.25,50.29,50.23,50.26,95353.0,41.2316,41.2645,41.2152,41.2399,95353.0
2018-09-20 12:30:00,50.25,50.33,50.23,50.29,105301.0,41.2316,41.2973,41.2152,41.2645,105301.0
2018-09-20 13:00:00,50.3,50.34,50.25,50.25,53535.0,41.2727,41.3055,41.2316,41.2316,53535.0
2018-09-20 13:30:00,50.26,50.32,50.22,50.32,62442.0,41.2399,41.2891,41.207,41.2891,62442.0
2018-09-20 14:00:00,50.32,50.4,50.3,50.39,88831.0,41.2891,41.3547,41.2727,41.3465,88831.0
2018-09-20 14:30:00,50.38,50.42,50.3,50.33,87051.0,41.3383,41.3711,41.2727,41.2973,87051.0
2018-09-20 15:00:00,50.34,50.4,50.29,50.39,110003.0,41.3055,41.3547,41.2645,41.3465,110003.0
2018-09-20 15:30:00,50.39,50.39,50.28,50.33,295174.0,41.3465,41.3465,41.2563,41.2973,295174.0
2018-09-21 09:30:00,50.4,50.47,50.23,50.35,906872.0,41.3547,41.4122,41.2152,41.3137,906872.0
2018-09-21 10:00:00,50.34,50.36,50.18,50.26,166887.0,41.3055,41.3219,41.1742,41.2399,166887.0
2018-09-21 10:30:00,50.28,50.3,50.19,50.27,83900.0,41.2563,41.2727,41.1824,41.2481,83900.0
2018-09-21 11:00:00,50.28,50.3,50.13,50.14,78318.0,41.2563,41.2727,41.1332,41.1414,78318.0
2018-09-21 11:30:00,50.14,50.15,50.08,50.12,51075.0,41.1414,41.1496,41.0922,41.125,51075.0
2018-09-21 12:00:00,50.12,50.17,50.11,50.15,48923.0,41.125,41.166,41.1168,41.1496,48923.0
2018-09-21 12:30:00,50.16,50.16,50.11,50.14,38168.0,41.1578,41.1578,41.1168,41.1414,38168.0
2018-09-21 13:00:00,50.13,50.18,50.11,50.16,59167.0,41.1332,41.1742,41.1168,41.1578,59167.0
2018-09-21 13:30:00,50.15,50.15,50.1,50.13,68909.0,41.1496,41.1496,41.1086,41.1332,68909.0
2018-09-21 14:00:00,50.14,50.31,50.11,50.29,97491.0,41.1414,41.2809,41.1168,41.2645,97491.0
2018-09-21 14:30:00,50.29,50.34,50.24,50.26,65289.0,41.2645,41.3055,41.2234,41.2399,65289.0
2018-09-21 15:00:00,50.26,50.32,50.23,50.31,135937.0,41.2399,41.2891,41.2152,41.2809,135937.0
2018-09-21 15:30:00,50.31,50.48,50.3,50.33,549706.0,41.2809,41.4204,41.2727,41.2973,549706.0
2018-09-24 09:30:00,50.37,50.62,50.11,50.15,154075.0,41.3301,41.5352,41.1168,41.1496,154075.0
2018-09-24 10:00:00,50.15,50.16,49.91,49.92,111399.0,41.1496,41.1578,40.9527,40.9609,111399.0
2018-09-24 10:30:00,49.92,49.94,49.74,49.84,152933.0,40.9609,40.9773,40.8132,40.8952,152933.0
2018-09-24 11:00:00,49.84,49.85,49.66,49.7,123098.0,40.8952,40.9034,40.7475,40.7804,123098.0
2018-09-24 11:30:00,49.7,49.7,49.64,49.66,82133.0,40.7804,40.7804,40.7311,40.7475,82133.0
2018-09-24 12:00:00,49.66,49.73,49.5,49.65,198483.0,40.7475,40.805,40.6162,40.7393,198483.0
2018-09-24 12:30:00,49.65,49.82,49.64,49.72,96461.0,40.7393,40.8788,40.7311,40.7968,96461.0
2018-09-24 13:00:00,49.72,49.82,49.69,49.75,75479.0,40.7968,40.8788,40.7721,40.8214,75479.0
2018-09-24 13:30:00,49.75,49.83,49.71,49.71,66831.0,40.8214,40.887,40.7886,40.7886,66831.0
2018-09-24 14:00:00,49.71,49.83,49.7,49.73,148735.0,40.7886,40.887,40.7804,40.805,148735.0
2018-09-24 14:30:00,49.72,49.77,49.55,49.56,118539.0,40.7968,40.8378,40.6573,40.6655,118539.0
2018-09-24 15:00:00,49.56,49.67,49.55,49.58,132954.0,40.6655,40.7557,40.6573,40.6819,132954.0
2018-09-24 15:30:00,49.58,49.66,49.53,49.62,313244.0,40.6819,40.7475,40.6409,40.7147,313244.0
2018-09-25 09:30:00,49.67,49.96,49.67,49.8,158950.0,40.7557,40.9937,40.7557,40.8624,158950.0
2018-09-25 10:00:00,49.8,49.88,49.73,49.8,134038.0,40.8624,40.9281,40.805,40.8624,134038.0
2018-09-25 10:30:00,49.8,49.99,49.78,49.92,112760.0,40.8624,41.0183,40.846,40.9609,112760.0
2018-09-25 11:00:00,49.92,49.94,49.81,49.86,86050.0,40.9609,40.9773,40.8706,40.9116,86050.0
2018-09-25 11:30:00,49.85,49.86,49.75,49.76,148081.0,40.9034,40.9116,40.8214,40.8296,148081.0
2018-09-25 12:00:00,49.76,49.9,49.75,49.89,127965.0,40.8296,40.9445,40.8214,40.9363,127965.0
2018-09-25 12:30:00,49.89,49.92,49.84,49.9,88041.0,40.9363,40.9609,40.8952,40.9445,88041.0
2018-09-25 13:00:00,49.89,49.89,49.81,49.86,71547.0,40.9363,40.9363,40.8706,40.9116,71547.0
2018-09-25 13:30:00,49.85,49.89,49.78,49.89,128521.0,40.9034,40.9363,40.846,40.9363,128521.0
2018-09-25 14:00:00,49.89,49.9,49.84,49.87,102777.0,40.9363,40.9445,40.8952,40.9198,102777.0
2018-09-25 14:30:00,49.86,49.87,49.65,49.7,91877.0,40.9116,40.9198,40.7393,40.7804,91877.0
2018-09-25 15:00:00,49.7,49.72,49.67,49.71,128007.0,40.7804,40.7968,40.7557,40.7886,128007.0
2018-09-25 15:30:00,49.71,49.71,49.6,49.64,339176.0,40.7886,40.7886,40.6983,40.7311,339176.0
2018-09-26 09:30:00,49.64,49.76,49.47,49.48,139325.0,40.7311,40.8296,40.5916,40.5998,139325.0
2018-09-26 10:00:00,49.49,49.61,49.41,49.56,85415.0,40.608,40.7065,40.5424,40.6655,85415.0
2018-09-26 10:30:00,49.56,49.62,49.48,49.48,65735.0,40.6655,40.7147,40.5998,40.5998,65735.0
2018-09-26 11:00:00,49.49,49.6,49.46,49.59,76471.0,40.608,40.6983,40.5834,40.6901,76471.0
2018-09-26 11:30:00,49.59,49.59,49.52,49.57,49373.0,40.6901,40.6901,40.6327,40.6737,49373.0
2018-09-26 12:00:00,49.58,49.66,49.54,49.64,38734.0,40.6819,40.7475,40.6491,40.7311,38734.0
2018-09-26 12:30:00,49.65,49.71,49.64,49.7,30438.0,40.7393,40.7886,40.7311,40.7804,30438.0
2018-09-26 13:00:00,49.69,49.75,49.68,49.74,56532.0,40.7721,40.8214,40.7639,40.8132,56532.0
2018-09-26 13:30:00,49.75,49.76,49.71,49.73,43713.0,40.8214,40.8296,40.7886,40.805,43713.0
2018-09-26 14:00:00,49.72,49.8,49.72,49.75,75214.0,40.7968,40.8624,40.7968,40.8214,75214.0
2018-09-26 14:30:00,49.75,49.83,49.71,49.76,71975.0,40.8214,40.887,40.7886,40.8296,71975.0
2018-09-26 15:00:00,49.76,49.78,49.69,49.7,69368.0,40.8296,40.846,40.7721,40.7804,69368.0
2018-09-26 15:30:00,49.7,49.7,49.3,49.36,684705.0,40.7804,40.7804,40.4521,40.5014,684705.0
2018-09-27 09:30:00,49.12,49.5,49.12,49.42,168515.0,40.3044,40.6162,40.3044,40.5506,168515.0
2018-09-27 10:00:00,49.42,49.6,49.41,49.55,100086.0,40.5506,40.6983,40.5424,40.6573,100086.0
2018-09-27 10:30:00,49.56,49.7,49.56,49.59,120870.0,40.6655,40.7804,40.6655,40.6901,120870.0
2018-09-27 11:00:00,49.59,49.67,49.56,49.65,107157.0,40.6901,40.7557,40.6655,40.7393,107157.0
2018-09-27 11:30:00,49.64,49.69,49.6,49.69,59276.0,40.7311,40.7721,40.6983,40.7721,59276.0
2018-09-27 12:00:00,49.7,49.73,49.65,49.68,75828.0,40.7804,40.805,40.7393,40.7639,75828.0
2018-09-27 12:30:00,49.68,49.69,49.61,49.61,71448.0,40.7639,40.7721,40.7065,40.7065,71448.0
2018-09-27 13:00:00,49.61,49.61,49.52,49.52,69276.0,40.7065,40.7065,40.6327,40.6327,69276.0
2018-09-27 13:30:00,49.53,49.54,49.45,49.46,53353.0,40.6409,40.6491,40.5752,40.5834,53353.0
2018-09-27 14:00:00,49.47,49.53,49.41,49.52,70039.0,40.5916,40.6409,40.5424,40.6327,70039.0
2018-09-27 14:30:00,49.52,49.54,49.45,49.48,46479.0,40.6327,40.6491,40.5752,40.5998,46479.0
2018-09-27 15:00:00,49.49,49.51,49.37,49.38,74007.0,40.608,40.6245,40.5096,40.5178,74007.0
2018-09-27 15:30:00,49.38,49.46,49.32,49.45,304864.0,40.5178,40.5834,40.4686,40.5752,304864.0
2018-09-28 09:30:00,49.46,49.74,49.46,49.71,133017.0,40.5834,40.8132,40.5834,40.7886,133017.0
2018-09-28 10:00:00,49.72,49.72,49.5,49.59,87708.0,40.7968,40.7968,40.6162,40.6901,87708.0
2018-09-28 10:30:00,49.58,49.78,49.58,49.7,85148.0,40.6819,40.846,40.6819,40.7804,85148.0
2018-09-28 11:00:00,49.71,49.82,49.7,49.79,121787.0,40.7886,40.8788,40.7804,40.8542,121787.0
2018-09-28 11:30:00,49.79,49.84,49.71,49.72,59526.0,40.8542,40.8952,40.7886,40.7968,59526.0
2018-09-28 12:00:00,49.72,49.95,49.71,49.84,150176.0,40.7968,40.9855,40.7886,40.8952,150176.0
2018-09-28 12:30:00,49.84,49.9,49.8,49.89,71826.0,40.8952,40.9445,40.8624,40.9363,71826.0
2018-09-28 13:00:00,49.89,50.09,49.88,50.07,109707.0,40.9363,41.1004,40.9281,41.084,109707.0
2018-09-28 13:30:00,50.07,50.17,50.06,50.13,137523.0,41.084,41.166,41.0757,41.1332,137523.0
2018-09-28 14:00:00,50.13,50.26,50.12,50.25,241181.0,41.1332,41.2399,41.125,41.2316,241181.0
2018-09-28 14:30:00,50.25,50.25,50.18,50.21,79780.0,41.2316,41.2316,41.1742,41.1988,79780.0
2018-09-28 15:00:00,50.21,50.22,50.09,50.16,153570.0,41.1988,41.207,41.1004,41.1578,153570.0
2018-09-28 15:30:00,50.15,50.3,50.12,50.27,525356.0,41.1496,41.2727,41.125,41.2481,525356.0
2018-10-01 09:30:00,50.56,50.71,50.3,50.35,343744.0,41.486,41.6091,41.2727,41.3137,343744.0
2018-10-01 10:00:00,50.36,50.58,50.35,50.55,259457.0,41.3219,41.5024,41.3137,41.4778,259457.0
2018-10-01 10:30:00,50.55,50.57,50.41,50.41,142077.0,41.4778,41.4942,41.3629,41.3629,142077.0
2018-10-01 11:00:00,50.41,50.42,50.18,50.19,111101.0,41.3629,41.3711,41.1742,41.1824,111101.0
2018-10-01 11:30:00,50.18,50.24,50.05,50.23,140309.0,41.1742,41.2234,41.0675,41.2152,140309.0
2018-10-01 12:00:00,50.22,50.23,50.13,50.15,112931.0,41.207,41.2152,41.1332,41.1496,112931.0
2018-10-01 12:30:00,50.15,50.15,50.03,50.07,76311.0,41.1496,41.1496,41.0511,41.084,76311.0
2018-10-01 13:00:00,50.08,50.14,50.07,50.09,86010.0,41.0922,41.1414,41.084,41.1004,86010.0
2018-10-01 13:30:00,50.1,50.14,50.06,50.07,86237.0,41.1086,41.1414,41.0757,41.084,86237.0
2018-10-01 14:00:00,50.07,50.17,50.03,50.14,87552.0,41.084,41.166,41.0511,41.1414,87552.0
2018-10-01 14:30:00,50.14,50.2,50.09,50.19,89441.0,41.1414,41.1906,41.1004,41.1824,89441.0
2018-10-01 15:00:00,50.19,50.21,50.06,50.09,133283.0,41.1824,41.1988,41.0757,41.1004,133283.0
2018-10-01 15:30:00,50.09,50.15,50.02,50.12,453641.0,41.1004,41.1496,41.0429,41.125,453641.0
2018-10-02 09:30:00,50.22,50.42,50.02,50.22,124627.0,41.207,41.3711,41.0429,41.207,124627.0
2018-10-02 10:00:00,50.23,50.24,50.07,50.14,51828.0,41.2152,41.2234,41.084,41.1414,51828.0
2018-10-02 10:30:00,50.15,50.17,50.06,50.11,68132.0,41.1496,41.166,41.0757,41.1168,68132.0
2018-10-02 11:00:00,50.11,50.13,50.04,50.07,52264.0,41.1168,41.1332,41.0593,41.084,52264.0
2018-10-02 11:30:00,50.07,50.2,50.07,50.18,67093.0,41.084,41.1906,41.084,41.1742,67093.0
2018-10-02 12:00:00,50.19,50.27,50.18,50.26,66728.0,41.1824,41.2481,41.1742,41.2399,66728.0
2018-10-02 12:30:00,50.25,50.47,50.24,50.47,107371.0,41.2316,41.4122,41.2234,41.4122,107371.0
2018-10-02 13:00:00,50.47,50.48,50.36,50.38,117557.0,41.4122,41.4204,41.3219,41.3383,117557.0
2018-10-02 13:30:00,50.38,50.54,50.36,50.53,86368.0,41.3383,41.4696,41.3219,41.4614,86368.0
2018-10-02 14:00:00,50.53,50.56,50.5,50.53,93033.0,41.4614,41.486,41.4368,41.4614,93033.0
2018-10-02 14:30:00,50.52,50.54,50.46,50.49,72946.0,41.4532,41.4696,41.404,41.4286,72946.0
2018-10-02 15:00:00,50.5,50.51,50.31,50.32,120194.0,41.4368,41.445,41.2809,41.2891,120194.0
2018-10-02 15:30:00,50.32,50.43,50.27,50.41,310695.0,41.2891,41.3793,41.2481,41.3629,310695.0
2018-10-03 09:30:00,50.6,50.87,50.57,50.61,201551.0,41.5188,41.7404,41.4942,41.527,201551.0
2018-10-03 10:00:00,50.6,50.88,50.57,50.8,177779.0,41.5188,41.7486,41.4942,41.6829,177779.0
2018-10-03 10:30:00,50.79,50.94,50.76,50.89,95301.0,41.6747,41.7978,41.6501,41.7568,95301.0
2018-10-03 11:00:00,50.89,50.94,50.8,50.87,120583.0,41.7568,41.7978,41.6829,41.7404,120583.0
2018-10-03 11:30:00,50.87,50.87,50.73,50.75,94420.0,41.7404,41.7404,41.6255,41.6419,94420.0
2018-10-03 12:00:00,50.76,50.79,50.68,50.79,135891.0,41.6501,41.6747,41.5845,41.6747,135891.0
2018-10-03 12:30:00,50.79,50.85,50.73,50.78,190032.0,41.6747,41.724,41.6255,41.6665,190032.0
2018-10-03 13:00:00,50.77,50.83,50.74,50.81,93921.0,41.6583,41.7076,41.6337,41.6911,93921.0
2018-10-03 13:30:00,50.8,50.81,50.67,50.73,76728.0,41.6829,41.6911,41.5763,41.6255,76728.0
2018-10-03 14:00:00,50.74,50.81,50.73,50.77,87477.0,41.6337,41.6911,41.6255,41.6583,87477.0
2018-10-03 14:30:00,50.77,50.77,50.46,50.53,76305.0,41.6583,41.6583,41.404,41.4614,76305.0
2018-10-03 15:00:00,50.53,50.55,50.43,50.46,146997.0,41.4614,41.4778,41.3793,41.404,146997.0
2018-10-03 15:30:00,50.46,50.51,50.43,50.45,386941.0,41.404,41.445,41.3793,41.3958,386941.0
2018-10-04 09:30:00,50.32,50.45,50.16,50.31,147090.0,41.2891,41.3958,41.1578,41.2809,147090.0
2018-10-04 10:00:00,50.32,50.33,50.11,50.19,118690.0,41.2891,41.2973,41.1168,41.1824,118690.0
2018-10-04 10:30:00,50.19,50.3,50.18,50.3,76525.0,41.1824,41.2727,41.1742,41.2727,76525.0
2018-10-04 11:00:00,50.31,50.46,50.25,50.42,105995.0,41.2809,41.404,41.2316,41.3711,105995.0
2018-10-04 11:30:00,50.43,50.56,50.43,50.51,135059.0,41.3793,41.486,41.3793,41.445,135059.0
2018-10-04 12:00:00,50.5,50.52,50.38,50.45,118232.0,41.4368,41.4532,41.3383,41.3958,118232.0
2018-10-04 12:30:00,50.46,50.6,50.45,50.49,143180.0,41.404,41.5188,41.3958,41.4286,143180.0
2018-10-04 13:00:00,50.49,50.49,50.35,50.43,87140.0,41.4286,41.4286,41.3137,41.3793,87140.0
2018-10-04 13:30:00,50.43,50.43,50.24,50.29,158699.0,41.3793,41.3793,41.2234,41.2645,158699.0
2018-10-04 14:00:00,50.3,50.36,50.25,50.3,106834.0,41.2727,41.3219,41.2316,41.2727,106834.0
2018-10-04 14:30:00,50.3,50.49,50.29,50.48,95482.0,41.2727,41.4286,41.2645,41.4204,95482.0
2018-10-04 15:00:00,50.48,50.54,50.44,50.44,97390.0,41.4204,41.4696,41.3875,41.3875,97390.0
2018-10-04 15:30:00,50.45,50.58,50.4,50.46,459337.0,41.3958,41.5024,41.3547,41.404,459337.0
2018-10-05 09:30:00,50.49,50.62,50.4,50.53,137395.0,41.4286,41.5352,41.3547,41.4614,137395.0
2018-10-05 10:00:00,50.51,50.79,50.51,50.75,112732.0,41.445,41.6747,41.445,41.6419,112732.0
2018-10-05 10:30:00,50.76,50.85,50.71,50.78,98610.0,41.6501,41.724,41.6091,41.6665,98610.0
2018-10-05 11:00:00,50.78,50.78,50.68,50.71,83146.0,41.6665,41.6665,41.5845,41.6091,83146.0
2018-10-05 11:30:00,50.71,50.78,50.61,50.63,107286.0,41.6091,41.6665,41.527,41.5434,107286.0
2018-10-05 12:00:00,50.63,50.71,50.6,50.66,99170.0,41.5434,41.6091,41.5188,41.5681,99170.0
2018-10-05 12:30:00,50.65,50.68,50.58,50.67,106963.0,41.5599,41.5845,41.5024,41.5763,106963.0
2018-10-05 13:00:00,50.68,50.69,50.62,50.66,94970.0,41.5845,41.5927,41.5352,41.5681,94970.0
2018-10-05 13:30:00,50.66,50.82,50.6,50.78,144785.0,41.5681,41.6993,41.5188,41.6665,144785.0
2018-10-05 14:00:00,50.78,50.82,50.74,50.8,100570.0,41.6665,41.6993,41.6337,41.6829,100570.0
2018-10-05 14:30:00,50.8,50.94,50.79,50.93,106144.0,41.6829,41.7978,41.6747,41.7896,106144.0
2018-10-05 15:00:00,50.93,51.05,50.92,51.02,173119.0,41.7896,41.8881,41.7814,41.8635,173119.0
2018-10-05 15:30:00,51.02,51.11,50.95,51.07,499542.0,41.8635,41.9373,41.806,41.9045,499542.0
2018-10-08 09:30:00,51.07,51.29,50.88,51.03,307022.0,41.9045,42.085,41.7486,41.8717,307022.0
2018-10-08 10:00:00,51.04,51.37,51.03,51.32,221749.0,41.8799,42.1506,41.8717,42.1096,221749.0
2018-10-08 10:30:00,51.33,51.45,51.3,51.34,137606.0,42.1178,42.2163,42.0932,42.126,137606.0
2018-10-08 11:00:00,51.34,51.56,51.28,51.54,245146.0,42.126,42.3065,42.0768,42.2901,245146.0
2018-10-08 11:30:00,51.53,51.6,51.44,51.52,119066.0,42.2819,42.3394,42.2081,42.2737,119066.0
2018-10-08 12:00:00,51.51,51.68,51.5,51.61,93273.0,42.2655,42.405,42.2573,42.3476,93273.0
2018-10-08 12:30:00,51.62,51.65,51.54,51.55,154108.0,42.3558,42.3804,42.2901,42.2983,154108.0
2018-10-08 13:00:00,51.56,51.7,51.52,51.66,135272.0,42.3065,42.4214,42.2737,42.3886,135272.0
2018-10-08 13:30:00,51.66,51.82,51.65,51.82,127698.0,42.3886,42.5199,42.3804,42.5199,127698.0
2018-10-08 14:00:00,51.82,52.07,51.77,51.91,457003.0,42.5199,42.725,42.4789,42.5937,457003.0
2018-10-08 14:30:00,51.92,51.97,51.79,51.84,180009.0,42.6019,42.643,42.4953,42.5363,180009.0
2018-10-08 15:00:00,51.84,51.97,51.8,51.88,239887.0,42.5363,42.643,42.5035,42.5691,239887.0
2018-10-08 15:30:00,51.88,51.94,51.77,51.79,720941.0,42.5691,42.6183,42.4789,42.4953,720941.0
2018-10-09 09:30:00,51.68,51.92,51.37,51.75,232878.0,42.405,42.6019,42.1506,42.4624,232878.0
2018-10-09 10:00:00,51.74,51.92,51.73,51.87,186266.0,42.4542,42.6019,42.446,42.5609,186266.0
2018-10-09 10:30:00,51.86,51.96,51.66,51.7,178148.0,42.5527,42.6348,42.3886,42.4214,178148.0
2018-10-09 11:00:00,51.71,51.85,51.55,51.71,179216.0,42.4296,42.5445,42.2983,42.4296,179216.0
2018-10-09 11:30:00,51.71,51.84,51.62,51.83,113856.0,42.4296,42.5363,42.3558,42.5281,113856.0
2018-10-09 12:00:00,51.82,51.94,51.82,51.88,174114.0,42.5199,42.6183,42.5199,42.5691,174114.0
2018-10-09 12:30:00,51.88,51.9,51.77,51.8,102893.0,42.5691,42.5855,42.4789,42.5035,102893.0
2018-10-09 13:00:00,51.8,51.83,51.74,51.79,118922.0,42.5035,42.5281,42.4542,42.4953,118922.0
2018-10-09 13:30:00,51.79,51.83,51.74,51.79,113618.0,42.4953,42.5281,42.4542,42.4953,113618.0
2018-10-09 14:00:00,51.79,51.84,51.67,51.73,117252.0,42.4953,42.5363,42.3968,42.446,117252.0
2018-10-09 14:30:00,51.73,51.83,51.7,51.8,115448.0,42.446,42.5281,42.4214,42.5035,115448.0
2018-10-09 15:00:00,51.8,51.85,51.72,51.75,244986.0,42.5035,42.5445,42.4378,42.4624,244986.0
2018-10-09 15:30:00,51.76,51.77,51.42,51.46,765217.0,42.4706,42.4789,42.1917,42.2245,765217.0
2018-10-10 09:30:00,51.6,51.87,51.46,51.52,287498.0,42.3394,42.5609,42.2245,42.2737,287498.0
2018-10-10 10:00:00,51.51,51.59,51.24,51.4,183805.0,42.2655,42.3312,42.044,42.1753,183805.0
2018-10-10 10:30:00,51.4,51.51,51.3,51.39,141252.0,42.1753,42.2655,42.0932,42.1671,141252.0
2018-10-10 11:00:00,51.39,51.43,51.19,51.19,132428.0,42.1671,42.1999,42.0029,42.0029,132428.0
2018-10-10 11:30:00,51.18,51.23,50.96,51.0,127927.0,41.9947,42.0358,41.8142,41.847,127927.0
2018-10-10 12:00:00,50.99,51.1,50.88,50.88,164144.0,41.8388,41.9291,41.7486,41.7486,164144.0
2018-10-10 12:30:00,50.89,50.95,50.77,50.8,151655.0,41.7568,41.806,41.6583,41.6829,151655.0
2018-10-10 13:00:00,50.79,50.83,50.64,50.7,96620.0,41.6747,41.7076,41.5517,41.6009,96620.0
2018-10-10 13:30:00,50.7,50.72,50.57,50.63,92263.0,41.6009,41.6173,41.4942,41.5434,92263.0
2018-10-10 14:00:00,50.64,50.65,50.47,50.54,127925.0,41.5517,41.5599,41.4122,41.4696,127925.0
2018-10-10 14:30:00,50.54,50.61,50.47,50.54,107943.0,41.4696,41.527,41.4122,41.4696,107943.0
2018-10-10 15:00:00,50.53,50.53,50.24,50.53,198832.0,41.4614,41.4614,41.2234,41.4614,198832.0
2018-10-10 15:30:00,50.52,50.53,50.1,50.15,630485.0,41.4532,41.4614,41.1086,41.1496,630485.0
2018-10-11 09:30:00,50.11,50.17,49.31,49.52,496451.0,41.1168,41.166,40.4603,40.6327,496451.0
2018-10-11 10:00:00,49.52,49.61,49.22,49.23,381201.0,40.6327,40.7065,40.3865,40.3947,381201.0
2018-10-11 10:30:00,49.22,49.39,49.18,49.21,219167.0,40.3865,40.526,40.3537,40.3783,219167.0
2018-10-11 11:00:00,49.21,49.22,48.51,49.05,619461.0,40.3783,40.3865,39.8039,40.247,619461.0
2018-10-11 11:30:00,49.06,49.38,48.94,49.28,265504.0,40.2552,40.5178,40.1568,40.4357,265504.0
2018-10-11 12:00:00,49.28,49.47,49.13,49.43,184438.0,40.4357,40.5916,40.3127,40.5588,184438.0
2018-10-11 12:30:00,49.43,49.45,49.25,49.27,106575.0,40.5588,40.5752,40.4111,40.4275,106575.0
2018-10-11 13:00:00,49.28,49.28,49.07,49.16,139505.0,40.4357,40.4357,40.2634,40.3373,139505.0
2018-10-11 13:30:00,49.16,49.26,49.06,49.22,141886.0,40.3373,40.4193,40.2552,40.3865,141886.0
2018-10-11 14:00:00,49.22,49.3,49.12,49.18,201044.0,40.3865,40.4521,40.3044,40.3537,201044.0
2018-10-11 14:30:00,49.18,49.2,48.6,48.88,449312.0,40.3537,40.3701,39.8778,40.1075,449312.0
2018-10-11 15:00:00,48.88,49.33,48.81,49.13,473896.0,40.1075,40.4768,40.0501,40.3127,473896.0
2018-10-11 15:30:00,49.13,49.2,48.66,48.67,925442.0,40.3127,40.3701,39.927,39.9352,925442.0
2018-10-12 09:30:00,49.02,49.05,48.48,48.54,246009.0,40.2224,40.247,39.7793,39.8285,246009.0
2018-10-12 10:00:00,48.53,48.57,48.2,48.4,384178.0,39.8203,39.8532,39.5496,39.7137,384178.0
2018-10-12 10:30:00,48.4,48.7,48.29,48.58,499088.0,39.7137,39.9598,39.6234,39.8614,499088.0
2018-10-12 11:00:00,48.58,48.76,48.54,48.61,247736.0,39.8614,40.0091,39.8285,39.886,247736.0
2018-10-12 11:30:00,48.6,48.63,48.49,48.63,290206.0,39.8778,39.9024,39.7875,39.9024,290206.0
2018-10-12 12:00:00,48.63,48.63,48.43,48.5,203952.0,39.9024,39.9024,39.7383,39.7957,203952.0
2018-10-12 12:30:00,48.51,48.56,48.23,48.36,127614.0,39.8039,39.845,39.5742,39.6808,127614.0
2018-10-12 13:00:00,48.36,48.52,48.29,48.36,110509.0,39.6808,39.8121,39.6234,39.6808,110509.0
2018-10-12 13:30:00,48.36,48.48,48.23,48.4,82347.0,39.6808,39.7793,39.5742,39.7137,82347.0
2018-10-12 14:00:00,48.41,48.47,48.28,48.45,141082.0,39.7219,39.7711,39.6152,39.7547,141082.0
2018-10-12 14:30:00,48.45,48.62,48.39,48.62,191159.0,39.7547,39.8942,39.7055,39.8942,191159.0
2018-10-12 15:00:00,48.62,48.91,48.56,48.88,152729.0,39.8942,40.1321,39.845,40.1075,152729.0
2018-10-12 15:30:00,48.88,49.0,48.8,48.82,431793.0,40.1075,40.206,40.0419,40.0583,431793.0
2018-10-15 09:30:00,48.86,49.1,48.8,49.01,171005.0,40.0911,40.288,40.0419,40.2142,171005.0
2018-10-15 10:00:00,49.01,49.04,48.94,48.99,133974.0,40.2142,40.2388,40.1568,40.1978,133974.0
2018-10-15 10:30:00,48.98,49.28,48.97,49.2,117163.0,40.1896,40.4357,40.1814,40.3701,117163.0
2018-10-15 11:00:00,49.21,49.29,49.11,49.25,103875.0,40.3783,40.4439,40.2962,40.4111,103875.0
2018-10-15 11:30:00,49.25,49.26,49.03,49.04,60930.0,40.4111,40.4193,40.2306,40.2388,60930.0
2018-10-15 12:00:00,49.03,49.12,48.94,49.08,108986.0,40.2306,40.3044,40.1568,40.2716,108986.0
2018-10-15 12:30:00,49.08,49.22,49.07,49.2,38779.0,40.2716,40.3865,40.2634,40.3701,38779.0
2018-10-15 13:00:00,49.2,49.35,49.2,49.25,61110.0,40.3701,40.4932,40.3701,40.4111,61110.0
2018-10-15 13:30:00,49.24,49.42,49.23,49.28,54343.0,40.4029,40.5506,40.3947,40.4357,54343.0
2018-10-15 14:00:00,49.29,49.31,49.2,49.25,48853.0,40.4439,40.4603,40.3701,40.4111,48853.0
2018-10-15 14:30:00,49.25,49.65,49.24,49.59,282902.0,40.4111,40.7393,40.4029,40.6901,282902.0
2018-10-15 15:00:00,49.59,49.59,49.3,49.32,117094.0,40.6901,40.6901,40.4521,40.4686,117094.0
2018-10-15 15:30:00,49.32,49.33,49.02,49.03,349790.0,40.4686,40.4768,40.2224,40.2306,349790.0
2018-10-16 09:30:00,49.23,49.34,48.87,48.93,97348.0,40.3947,40.485,40.0993,40.1485,97348.0
2018-10-16 10:00:00,48.94,49.16,48.93,49.13,500689.0,40.1568,40.3373,40.1485,40.3127,500689.0
2018-10-16 10:30:00,49.12,49.28,49.03,49.28,102106.0,40.3044,40.4357,40.2306,40.4357,102106.0
2018-10-16 11:00:00,49.27,49.4,49.27,49.37,74542.0,40.4275,40.5342,40.4275,40.5096,74542.0
2018-10-16 11:30:00,49.37,49.39,49.25,49.33,53447.0,40.5096,40.526,40.4111,40.4768,53447.0
2018-10-16 12:00:00,49.33,49.39,49.22,49.25,57914.0,40.4768,40.526,40.3865,40.4111,57914.0
2018-10-16 12:30:00,49.24,49.34,49.23,49.3,57460.0,40.4029,40.485,40.3947,40.4521,57460.0
2018-10-16 13:00:00,49.3,49.33,49.24,49.33,51787.0,40.4521,40.4768,40.4029,40.4768,51787.0
2018-10-16 13:30:00,49.34,49.37,49.25,49.27,65468.0,40.485,40.5096,40.4111,40.4275,65468.0
2018-10-16 14:00:00,49.27,49.33,49.24,49.3,93608.0,40.4275,40.4768,40.4029,40.4521,93608.0
2018-10-16 14:30:00,49.31,49.33,49.15,49.16,83954.0,40.4603,40.4768,40.3291,40.3373,83954.0
2018-10-16 15:00:00,49.16,49.23,49.1,49.16,79818.0,40.3373,40.3947,40.288,40.3373,79818.0
2018-10-16 15:30:00,49.15,49.34,49.11,49.28,327506.0,40.3291,40.485,40.2962,40.4357,327506.0
2018-10-17 09:30:00,49.28,49.43,48.99,49.11,169083.0,40.4357,40.5588,40.1978,40.2962,169083.0
2018-10-17 10:00:00,49.1,49.15,48.74,48.77,182048.0,40.288,40.3291,39.9926,40.0173,182048.0
2018-10-17 10:30:00,48.77,48.82,48.57,48.65,186174.0,40.0173,40.0583,39.8532,39.9188,186174.0
2018-10-17 11:00:00,48.64,48.78,48.54,48.76,100709.0,39.9106,40.0255,39.8285,40.0091,100709.0
2018-10-17 11:30:00,48.77,48.97,48.73,48.96,234663.0,40.0173,40.1814,39.9844,40.1732,234663.0
2018-10-17 12:00:00,48.96,49.02,48.88,48.95,285631.0,40.1732,40.2224,40.1075,40.165,285631.0
2018-10-17 12:30:00,48.95,49.11,48.87,49.02,340883.0,40.165,40.2962,40.0993,40.2224,340883.0
2018-10-17 13:00:00,49.02,49.18,49.01,49.14,278499.0,40.2224,40.3537,40.2142,40.3209,278499.0
2018-10-17 13:30:00,49.14,49.14,49.01,49.06,106743.0,40.3209,40.3209,40.2142,40.2552,106743.0
2018-10-17 14:00:00,49.06,49.06,48.79,48.88,155088.0,40.2552,40.2552,40.0337,40.1075,155088.0
2018-10-17 14:30:00,48.88,49.13,48.82,49.09,101297.0,40.1075,40.3127,40.0583,40.2798,101297.0
2018-10-17 15:00:00,49.09,49.15,48.91,49.01,456326.0,40.2798,40.3291,40.1321,40.2142,456326.0
2018-10-17 15:30:00,49.01,49.05,48.87,49.01,278004.0,40.2142,40.247,40.0993,40.2142,278004.0
2018-10-18 09:30:00,49.09,49.51,48.87,49.48,215762.0,40.2798,40.6245,40.0993,40.5998,215762.0
2018-10-18 10:00:00,49.46,49.67,49.39,49.62,135701.0,40.5834,40.7557,40.526,40.7147,135701.0
2018-10-18 10:30:00,49.63,49.7,49.54,49.68,125236.0,40.7229,40.7804,40.6491,40.7639,125236.0
2018-10-18 11:00:00,49.68,49.7,49.49,49.51,101407.0,40.7639,40.7804,40.608,40.6245,101407.0
2018-10-18 11:30:00,49.5,49.56,49.12,49.26,112483.0,40.6162,40.6655,40.3044,40.4193,112483.0
2018-10-18 12:00:00,49.26,49.34,49.2,49.28,69493.0,40.4193,40.485,40.3701,40.4357,69493.0
2018-10-18 12:30:00,49.27,49.42,49.23,49.28,49232.0,40.4275,40.5506,40.3947,40.4357,49232.0
2018-10-18 13:00:00,49.27,49.3,49.05,49.08,65465.0,40.4275,40.4521,40.247,40.2716,65465.0
2018-10-18 13:30:00,49.07,49.12,48.9,48.95,113909.0,40.2634,40.3044,40.1239,40.165,113909.0
2018-10-18 14:00:00,48.94,49.35,48.92,49.27,178948.0,40.1568,40.4932,40.1403,40.4275,178948.0
2018-10-18 14:30:00,49.26,49.38,49.2,49.28,107102.0,40.4193,40.5178,40.3701,40.4357,107102.0
2018-10-18 15:00:00,49.28,49.3,49.1,49.24,120078.0,40.4357,40.4521,40.288,40.4029,120078.0
2018-10-18 15:30:00,49.24,49.26,49.09,49.22,405325.0,40.4029,40.4193,40.2798,40.3865,405325.0
2018-10-19 09:30:00,49.51,49.65,49.35,49.47,312058.0,40.6245,40.7393,40.4932,40.5916,312058.0
2018-10-19 10:00:00,49.47,49.69,49.45,49.63,144789.0,40.5916,40.7721,40.5752,40.7229,144789.0
2018-10-19 10:30:00,49.63,49.76,49.62,49.73,83014.0,40.7229,40.8296,40.7147,40.805,83014.0
2018-10-19 11:00:00,49.73,49.77,49.62,49.64,73351.0,40.805,40.8378,40.7147,40.7311,73351.0
2018-10-19 11:30:00,49.63,49.64,49.48,49.61,97621.0,40.7229,40.7311,40.5998,40.7065,97621.0
2018-10-19 12:00:00,49.6,49.7,49.53,49.57,116196.0,40.6983,40.7804,40.6409,40.6737,116196.0
2018-10-19 12:30:00,49.56,49.6,49.47,49.53,135260.0,40.6655,40.6983,40.5916,40.6409,135260.0
2018-10-19 13:00:00,49.52,49.71,49.47,49.67,88638.0,40.6327,40.7886,40.5916,40.7557,88638.0
2018-10-19 13:30:00,49.67,49.68,49.55,49.57,63518.0,40.7557,40.7639,40.6573,40.6737,63518.0
2018-10-19 14:00:00,49.56,49.58,49.39,49.56,94858.0,40.6655,40.6819,40.526,40.6655,94858.0
2018-10-19 14:30:00,49.55,49.61,49.51,49.53,76142.0,40.6573,40.7065,40.6245,40.6409,76142.0
2018-10-19 15:00:00,49.54,49.62,49.46,49.62,121176.0,40.6491,40.7147,40.5834,40.7147,121176.0
2018-10-19 15:30:00,49.62,49.68,49.54,49.55,420292.0,40.7147,40.7639,40.6491,40.6573,420292.0
2018-10-22 09:30:00,49.71,49.75,49.43,49.47,143929.0,40.7886,40.8214,40.5588,40.5916,143929.0
2018-10-22 10:00:00,49.44,49.44,49.15,49.18,112980.0,40.567,40.567,40.3291,40.3537,112980.0
2018-10-22 10:30:00,49.16,49.28,49.08,49.24,103077.0,40.3373,40.4357,40.2716,40.4029,103077.0
2018-10-22 11:00:00,49.24,49.25,49.09,49.13,104850.0,40.4029,40.4111,40.2798,40.3127,104850.0
2018-10-22 11:30:00,49.13,49.15,49.01,49.04,78234.0,40.3127,40.3291,40.2142,40.2388,78234.0
2018-10-22 12:00:00,49.04,49.08,48.87,48.92,73937.0,40.2388,40.2716,40.0993,40.1403,73937.0
2018-10-22 12:30:00,48.91,49.02,48.86,48.96,108955.0,40.1321,40.2224,40.0911,40.1732,108955.0
2018-10-22 13:00:00,48.96,49.07,48.92,48.97,50241.0,40.1732,40.2634,40.1403,40.1814,50241.0
2018-10-22 13:30:00,48.97,49.04,48.93,48.95,66127.0,40.1814,40.2388,40.1485,40.165,66127.0
2018-10-22 14:00:00,48.95,48.99,48.9,48.91,57066.0,40.165,40.1978,40.1239,40.1321,57066.0
2018-10-22 14:30:00,48.91,49.02,48.91,48.95,64966.0,40.1321,40.2224,40.1321,40.165,64966.0
2018-10-22 15:00:00,48.95,49.03,48.88,48.93,97233.0,40.165,40.2306,40.1075,40.1485,97233.0
2018-10-22 15:30:00,48.93,49.0,48.86,48.9,227676.0,40.1485,40.206,40.0911,40.1239,227676.0
2018-10-23 09:30:00,48.5,48.55,48.25,48.25,457124.0,39.7957,39.8367,39.5906,39.5906,457124.0
2018-10-23 10:00:00,48.25,48.28,47.79,47.92,246595.0,39.5906,39.6152,39.2131,39.3198,246595.0
2018-10-23 10:30:00,47.91,47.98,47.81,47.93,190907.0,39.3116,39.369,39.2296,39.328,190907.0
2018-10-23 11:00:00,47.92,47.99,47.77,47.96,203887.0,39.3198,39.3772,39.1967,39.3526,203887.0
2018-10-23 11:30:00,47.96,48.01,47.88,47.97,170014.0,39.3526,39.3937,39.287,39.3608,170014.0
2018-10-23 12:00:00,47.96,48.2,47.95,48.15,122882.0,39.3526,39.5496,39.3444,39.5085,122882.0
2018-10-23 12:30:00,48.16,48.3,48.15,48.3,116375.0,39.5167,39.6316,39.5085,39.6316,116375.0
2018-10-23 13:00:00,48.3,48.72,48.29,48.62,150525.0,39.6316,39.9762,39.6234,39.8942,150525.0
2018-10-23 13:30:00,48.62,48.68,48.49,48.51,90167.0,39.8942,39.9434,39.7875,39.8039,90167.0
2018-10-23 14:00:00,48.51,48.84,48.51,48.8,105568.0,39.8039,40.0747,39.8039,40.0419,105568.0
2018-10-23 14:30:00,48.8,49.03,48.8,49.01,158625.0,40.0419,40.2306,40.0419,40.2142,158625.0
2018-10-23 15:00:00,49.01,49.17,48.99,49.07,213623.0,40.2142,40.3455,40.1978,40.2634,213623.0
2018-10-23 15:30:00,49.07,49.17,48.94,49.05,570455.0,40.2634,40.3455,40.1568,40.247,570455.0
2018-10-24 09:30:00,49.1,49.38,48.94,49.08,266705.0,40.288,40.5178,40.1568,40.2716,266705.0
2018-10-24 10:00:00,49.08,49.27,48.97,48.98,135540.0,40.2716,40.4275,40.1814,40.1896,135540.0
2018-10-24 10:30:00,48.97,49.1,48.75,48.82,133637.0,40.1814,40.288,40.0009,40.0583,133637.0
2018-10-24 11:00:00,48.81,48.83,48.48,48.48,237371.0,40.0501,40.0665,39.7793,39.7793,237371.0
2018-10-24 11:30:00,48.48,48.65,48.45,48.57,357960.0,39.7793,39.9188,39.7547,39.8532,357960.0
2018-10-24 12:00:00,48.57,48.58,48.41,48.54,243673.0,39.8532,39.8614,39.7219,39.8285,243673.0
2018-10-24 12:30:00,48.53,48.55,48.41,48.49,138691.0,39.8203,39.8367,39.7219,39.7875,138691.0
2018-10-24 13:00:00,48.49,48.49,48.15,48.16,264946.0,39.7875,39.7875,39.5085,39.5167,264946.0
2018-10-24 13:30:00,48.15,48.36,48.08,48.27,160655.0,39.5085,39.6808,39.4511,39.607,160655.0
2018-10-24 14:00:00,48.26,48.41,48.16,48.39,162605.0,39.5988,39.7219,39.5167,39.7055,162605.0
2018-10-24 14:30:00,48.4,48.48,48.27,48.37,274688.0,39.7137,39.7793,39.607,39.689,274688.0
2018-10-24 15:00:00,48.37,48.37,48.03,48.05,273210.0,39.689,39.689,39.4101,39.4265,273210.0
2018-10-24 15:30:00,48.05,48.2,47.65,47.74,769491.0,39.4265,39.5496,39.0983,39.1721,769491.0
2018-10-25 09:30:00,47.76,47.9,47.39,47.54,308799.0,39.1885,39.3034,38.8849,39.008,308799.0
2018-10-25 10:00:00,47.54,47.74,47.51,47.66,264882.0,39.008,39.1721,38.9834,39.1065,264882.0
2018-10-25 10:30:00,47.66,47.97,47.61,47.81,195618.0,39.1065,39.3608,39.0654,39.2296,195618.0
2018-10-25 11:00:00,47.81,48.11,47.63,48.08,239977.0,39.2296,39.4757,39.0819,39.4511,239977.0
2018-10-25 11:30:00,48.09,48.13,47.81,47.82,146187.0,39.4593,39.4921,39.2296,39.2378,146187.0
2018-10-25 12:00:00,47.83,47.9,47.75,47.79,82629.0,39.246,39.3034,39.1803,39.2131,82629.0
2018-10-25 12:30:00,47.79,47.96,47.78,47.96,70849.0,39.2131,39.3526,39.2049,39.3526,70849.0
2018-10-25 13:00:00,47.97,48.03,47.79,47.93,70909.0,39.3608,39.4101,39.2131,39.328,70909.0
2018-10-25 13:30:00,47.93,48.03,47.76,47.78,101557.0,39.328,39.4101,39.1885,39.2049,101557.0
2018-10-25 14:00:00,47.79,48.01,47.77,48.01,103023.0,39.2131,39.3937,39.1967,39.3937,103023.0
2018-10-25 14:30:00,48.0,48.17,47.98,48.09,89145.0,39.3855,39.5249,39.369,39.4593,89145.0
2018-10-25 15:00:00,48.09,48.14,48.0,48.04,128738.0,39.4593,39.5003,39.3855,39.4183,128738.0
2018-10-25 15:30:00,48.05,48.07,47.75,47.91,447619.0,39.4265,39.4429,39.1803,39.3116,447619.0
2018-10-26 09:30:00,47.59,47.59,46.87,46.87,304253.0,39.049,39.049,38.4583,38.4583,304253.0
2018-10-26 10:00:00,46.86,46.99,46.45,46.85,251268.0,38.45,38.5567,38.1136,38.4418,251268.0
2018-10-26 10:30:00,46.84,46.86,46.39,46.39,222223.0,38.4336,38.45,38.0644,38.0644,222223.0
2018-10-26 11:00:00,46.39,46.73,46.38,46.7,214759.0,38.0644,38.3434,38.0562,38.3188,214759.0
2018-10-26 11:30:00,46.7,46.86,46.51,46.57,200469.0,38.3188,38.45,38.1629,38.2121,200469.0
2018-10-26 12:00:00,46.56,46.82,46.52,46.78,137017.0,38.2039,38.4172,38.1711,38.3844,137017.0
2018-10-26 12:30:00,46.79,47.01,46.76,46.86,145548.0,38.3926,38.5731,38.368,38.45,145548.0
2018-10-26 13:00:00,46.86,47.05,46.8,46.8,221373.0,38.45,38.6059,38.4008,38.4008,221373.0
2018-10-26 13:30:00,46.8,46.8,46.59,46.75,172048.0,38.4008,38.4008,38.2285,38.3598,172048.0
2018-10-26 14:00:00,46.74,46.78,46.42,46.56,238022.0,38.3516,38.3844,38.089,38.2039,238022.0
2018-10-26 14:30:00,46.54,46.66,46.32,46.36,249127.0,38.1875,38.2859,38.007,38.0398,249127.0
2018-10-26 15:00:00,46.36,46.5,46.15,46.42,392812.0,38.0398,38.1547,37.8675,38.089,392812.0
2018-10-26 15:30:00,46.42,46.67,46.23,46.46,692826.0,38.089,38.2941,37.9331,38.1218,692826.0
2018-10-29 09:30:00,46.7,47.17,46.7,47.08,234193.0,38.3188,38.7044,38.3188,38.6306,234193.0
2018-10-29 10:00:00,47.08,47.35,47.08,47.35,117929.0,38.6306,38.8521,38.6306,38.8521,117929.0
2018-10-29 10:30:00,47.35,47.42,47.23,47.37,106530.0,38.8521,38.9095,38.7536,38.8685,106530.0
2018-10-29 11:00:00,47.38,47.46,47.26,47.4,102130.0,38.8767,38.9424,38.7783,38.8931,102130.0
2018-10-29 11:30:00,47.4,47.42,47.2,47.2,135157.0,38.8931,38.9095,38.729,38.729,135157.0
2018-10-29 12:00:00,47.19,47.28,47.11,47.25,150956.0,38.7208,38.7947,38.6552,38.7701,150956.0
2018-10-29 12:30:00,47.25,47.4,47.18,47.3,105843.0,38.7701,38.8931,38.7126,38.8111,105843.0
2018-10-29 13:00:00,47.31,47.47,47.3,47.34,132231.0,38.8193,38.9506,38.8111,38.8439,132231.0
2018-10-29 13:30:00,47.35,47.52,47.34,47.37,104762.0,38.8521,38.9916,38.8439,38.8685,104762.0
2018-10-29 14:00:00,47.36,47.37,47.12,47.23,189815.0,38.8603,38.8685,38.6634,38.7536,189815.0
2018-10-29 14:30:00,47.22,47.35,47.08,47.13,138291.0,38.7454,38.8521,38.6306,38.6716,138291.0
2018-10-29 15:00:00,47.14,47.15,46.78,46.88,268442.0,38.6798,38.688,38.3844,38.4665,268442.0
2018-10-29 15:30:00,46.87,47.08,46.53,47.02,660103.0,38.4583,38.6306,38.1793,38.5813,660103.0
2018-10-30 09:30:00,47.4,47.68,46.98,47.67,337801.0,38.8931,39.1229,38.5485,39.1147,337801.0
2018-10-30 10:00:00,47.67,47.77,47.45,47.54,236843.0,39.1147,39.1967,38.9342,39.008,236843.0
2018-10-30 10:30:00,47.55,47.58,47.33,47.4,153924.0,39.0162,39.0408,38.8357,38.8931,153924.0
2018-10-30 11:00:00,47.4,47.81,47.34,47.73,312440.0,38.8931,39.2296,38.8439,39.1639,312440.0
2018-10-30 11:30:00,47.73,47.98,47.68,47.69,213037.0,39.1639,39.369,39.1229,39.1311,213037.0
2018-10-30 12:00:00,47.69,47.78,47.53,47.59,188985.0,39.1311,39.2049,38.9998,39.049,188985.0
2018-10-30 12:30:00,47.59,47.68,47.48,47.48,84018.0,39.049,39.1229,38.9588,38.9588,84018.0
2018-10-30 13:00:00,47.48,47.66,47.45,47.59,183820.0,38.9588,39.1065,38.9342,39.049,183820.0
2018-10-30 13:30:00,47.58,47.79,47.54,47.74,137186.0,39.0408,39.2131,39.008,39.1721,137186.0
2018-10-30 14:00:00,47.75,47.76,47.51,47.58,143952.0,39.1803,39.1885,38.9834,39.0408,143952.0
2018-10-30 14:30:00,47.58,47.79,47.49,47.66,221117.0,39.0408,39.2131,38.967,39.1065,221117.0
2018-10-30 15:00:00,47.67,47.87,47.57,47.79,372805.0,39.1147,39.2788,39.0326,39.2131,372805.0
2018-10-30 15:30:00,47.8,48.03,47.72,48.0,533095.0,39.2213,39.4101,39.1557,39.3855,533095.0
2018-10-31 09:30:00,48.18,48.24,47.2,47.47,243209.0,39.5331,39.5824,38.729,38.9506,243209.0
2018-10-31 10:00:00,47.47,47.47,47.15,47.32,203910.0,38.9506,38.9506,38.688,38.8275,203910.0
2018-10-31 10:30:00,47.33,47.45,47.28,47.29,232287.0,38.8357,38.9342,38.7947,38.8029,232287.0
2018-10-31 11:00:00,47.29,47.32,47.11,47.27,148397.0,38.8029,38.8275,38.6552,38.7865,148397.0
2018-10-31 11:30:00,47.26,47.5,47.25,47.32,165543.0,38.7783,38.9752,38.7701,38.8275,165543.0
2018-10-31 12:00:00,47.31,47.36,47.21,47.3,93822.0,38.8193,38.8603,38.7372,38.8111,93822.0
2018-10-31 12:30:00,47.31,47.55,47.23,47.51,109193.0,38.8193,39.0162,38.7536,38.9834,109193.0
2018-10-31 13:00:00,47.52,47.61,47.44,47.44,133197.0,38.9916,39.0654,38.926,38.926,133197.0
2018-10-31 13:30:00,47.44,47.58,47.41,47.5,119599.0,38.926,39.0408,38.9013,38.9752,119599.0
2018-10-31 14:00:00,47.5,47.8,47.44,47.71,152088.0,38.9752,39.2213,38.926,39.1475,152088.0
2018-10-31 14:30:00,47.71,47.77,47.62,47.67,201058.0,39.1475,39.1967,39.0737,39.1147,201058.0
2018-10-31 15:00:00,47.68,47.75,47.49,47.54,253022.0,39.1229,39.1803,38.967,39.008,253022.0
2018-10-31 15:30:00,47.54,47.57,47.17,47.23,819255.0,39.008,39.0326,38.7044,38.7536,819255.0
2018-11-01 09:30:00,47.37,48.35,47.33,48.23,609040.0,38.8685,39.6726,38.8357,39.5742,609040.0
2018-11-01 10:00:00,48.16,48.38,48.06,48.28,373039.0,39.5167,39.6973,39.4347,39.6152,373039.0
2018-11-01 10:30:00,48.28,48.47,48.19,48.28,270339.0,39.6152,39.7711,39.5414,39.6152,270339.0
2018-11-01 11:00:00,48.28,48.53,48.19,48.46,255599.0,39.6152,39.8203,39.5414,39.7629,255599.0
2018-11-01 11:30:00,48.46,48.63,48.44,48.57,197251.0,39.7629,39.9024,39.7465,39.8532,197251.0
2018-11-01 12:00:00,48.58,48.7,48.46,48.55,216862.0,39.8614,39.9598,39.7629,39.8367,216862.0
2018-11-01 12:30:00,48.55,48.71,48.54,48.7,159820.0,39.8367,39.968,39.8285,39.9598,159820.0
2018-11-01 13:00:00,48.69,48.7,48.52,48.62,168430.0,39.9516,39.9598,39.8121,39.8942,168430.0
2018-11-01 13:30:00,48.62,48.64,48.39,48.5,175092.0,39.8942,39.9106,39.7055,39.7957,175092.0
2018-11-01 14:00:00,48.5,48.51,48.35,48.42,182268.0,39.7957,39.8039,39.6726,39.7301,182268.0
2018-11-01 14:30:00,48.41,48.46,48.28,48.44,182304.0,39.7219,39.7629,39.6152,39.7465,182304.0
2018-11-01 15:00:00,48.44,48.51,48.36,48.5,186927.0,39.7465,39.8039,39.6808,39.7957,186927.0
2018-11-01 15:30:00,48.5,48.74,48.47,48.72,542505.0,39.7957,39.9926,39.7711,39.9762,542505.0
2018-11-02 09:30:00,48.73,49.0,48.65,48.98,263720.0,39.9844,40.206,39.9188,40.1896,263720.0
2018-11-02 10:00:00,48.98,49.2,48.87,48.88,201603.0,40.1896,40.3701,40.0993,40.1075,201603.0
2018-11-02 10:30:00,48.86,48.9,48.09,48.4,273740.0,40.0911,40.1239,39.4593,39.7137,273740.0
2018-11-02 11:00:00,48.41,48.47,48.11,48.18,122546.0,39.7219,39.7711,39.4757,39.5331,122546.0
2018-11-02 11:30:00,48.2,48.33,48.1,48.33,103848.0,39.5496,39.6562,39.4675,39.6562,103848.0
2018-11-02 12:00:00,48.33,48.4,48.08,48.15,205720.0,39.6562,39.7137,39.4511,39.5085,205720.0
2018-11-02 12:30:00,48.16,48.16,47.81,47.94,144907.0,39.5167,39.5167,39.2296,39.3362,144907.0
2018-11-02 13:00:00,47.94,48.07,47.84,47.96,92221.0,39.3362,39.4429,39.2542,39.3526,92221.0
2018-11-02 13:30:00,47.95,48.05,47.83,47.85,115113.0,39.3444,39.4265,39.246,39.2624,115113.0
2018-11-02 14:00:00,47.85,48.2,47.67,48.17,145881.0,39.2624,39.5496,39.1147,39.5249,145881.0
2018-11-02 14:30:00,48.13,48.13,47.87,47.9,137065.0,39.4921,39.4921,39.2788,39.3034,137065.0
2018-11-02 15:00:00,47.91,48.04,47.8,47.88,181840.0,39.3116,39.4183,39.2213,39.287,181840.0
2018-11-02 15:30:00,47.86,48.01,47.81,48.0,475122.0,39.2706,39.3937,39.2296,39.3855,475122.0
2018-11-05 09:30:00,48.06,48.38,47.92,48.08,193806.0,39.4347,39.6973,39.3198,39.4511,193806.0
2018-11-05 10:00:00,48.1,48.22,47.93,48.12,186228.0,39.4675,39.566,39.328,39.4839,186228.0
2018-11-05 10:30:00,48.13,48.3,48.11,48.22,146361.0,39.4921,39.6316,39.4757,39.566,146361.0
2018-11-05 11:00:00,48.22,48.33,48.13,48.24,141570.0,39.566,39.6562,39.4921,39.5824,141570.0
2018-11-05 11:30:00,48.23,48.23,48.02,48.06,248829.0,39.5742,39.5742,39.4019,39.4347,248829.0
2018-11-05 12:00:00,48.07,48.12,47.9,47.97,139192.0,39.4429,39.4839,39.3034,39.3608,139192.0
2018-11-05 12:30:00,47.98,48.01,47.83,47.91,71818.0,39.369,39.3937,39.246,39.3116,71818.0
2018-11-05 13:00:00,47.93,48.07,47.9,47.98,353520.0,39.328,39.4429,39.3034,39.369,353520.0
2018-11-05 13:30:00,47.98,48.01,47.91,47.98,93345.0,39.369,39.3937,39.3116,39.369,93345.0
2018-11-05 14:00:00,47.99,48.18,47.94,48.18,106418.0,39.3772,39.5331,39.3362,39.5331,106418.0
2018-11-05 14:30:00,48.17,48.18,47.98,47.99,207426.0,39.5249,39.5331,39.369,39.3772,207426.0
2018-11-05 15:00:00,48.0,48.12,47.86,47.93,241930.0,39.3855,39.4839,39.2706,39.328,241930.0
2018-11-05 15:30:00,47.92,48.11,47.87,48.09,550664.0,39.3198,39.4757,39.2788,39.4593,550664.0
2018-11-06 09:30:00,47.99,48.4,46.46,47.11,648285.0,39.3772,39.7137,38.1218,38.6552,648285.0
2018-11-06 10:00:00,47.12,47.43,46.86,47.39,201135.0,38.6634,38.9178,38.45,38.8849,201135.0
2018-11-06 10:30:00,47.4,48.67,47.4,48.5,558304.0,38.8931,39.9352,38.8931,39.7957,558304.0
2018-11-06 11:00:00,48.48,48.56,48.07,48.24,194722.0,39.7793,39.845,39.4429,39.5824,194722.0
2018-11-06 11:30:00,48.24,48.46,48.19,48.29,173009.0,39.5824,39.7629,39.5414,39.6234,173009.0
2018-11-06 12:00:00,48.29,48.29,47.95,48.21,148686.0,39.6234,39.6234,39.3444,39.5578,148686.0
2018-11-06 12:30:00,48.19,48.34,48.11,48.17,143047.0,39.5414,39.6644,39.4757,39.5249,143047.0
2018-11-06 13:00:00,48.16,48.2,48.0,48.06,138518.0,39.5167,39.5496,39.3855,39.4347,138518.0
2018-11-06 13:30:00,48.06,48.2,48.0,48.12,127379.0,39.4347,39.5496,39.3855,39.4839,127379.0
2018-11-06 14:00:00,48.11,48.19,47.71,47.75,360803.0,39.4757,39.5414,39.1475,39.1803,360803.0
2018-11-06 14:30:00,47.73,47.73,47.48,47.48,178120.0,39.1639,39.1639,38.9588,38.9588,178120.0
2018-11-06 15:00:00,47.48,47.5,47.08,47.1,326097.0,38.9588,38.9752,38.6306,38.647,326097.0
2018-11-06 15:30:00,47.1,47.3,47.0,47.28,822532.0,38.647,38.8111,38.5649,38.7947,822532.0
2018-11-07 09:30:00,47.25,48.07,47.25,47.34,518653.0,38.7701,39.4429,38.7701,38.8439,518653.0
2018-11-07 10:00:00,47.35,47.59,47.07,47.58,362681.0,38.8521,39.049,38.6224,39.0408,362681.0
2018-11-07 10:30:00,47.59,48.0,47.58,47.91,349871.0,39.049,39.3855,39.0408,39.3116,349871.0
2018-11-07 11:00:00,47.91,48.14,47.88,47.96,285113.0,39.3116,39.5003,39.287,39.3526,285113.0
2018-11-07 11:30:00,47.96,48.2,47.89,48.16,236445.0,39.3526,39.5496,39.2952,39.5167,236445.0
2018-11-07 12:00:00,48.16,48.24,48.1,48.13,173766.0,39.5167,39.5824,39.4675,39.4921,173766.0
2018-11-07 12:30:00,48.13,48.2,48.03,48.1,138108.0,39.4921,39.5496,39.4101,39.4675,138108.0
2018-11-07 13:00:00,48.1,48.18,48.05,48.13,130397.0,39.4675,39.5331,39.4265,39.4921,130397.0
2018-11-07 13:30:00,48.13,48.15,47.96,48.02,132594.0,39.4921,39.5085,39.3526,39.4019,132594.0
2018-11-07 14:00:00,48.02,48.24,47.97,47.99,196986.0,39.4019,39.5824,39.3608,39.3772,196986.0
2018-11-07 14:30:00,47.99,48.14,47.95,48.14,226043.0,39.3772,39.5003,39.3444,39.5003,226043.0
2018-11-07 15:00:00,48.14,48.3,48.08,48.26,326758.0,39.5003,39.6316,39.4511,39.5988,326758.0
2018-11-07 15:30:00,48.26,48.32,48.14,48.29,952857.0,39.5988,39.648,39.5003,39.6234,952857.0
2018-11-08 09:30:00,48.48,48.96,48.38,48.88,377240.0,39.7793,40.1732,39.6973,40.1075,377240.0
2018-11-08 10:00:00,48.87,48.88,48.07,48.14,329994.0,40.0993,40.1075,39.4429,39.5003,329994.0
2018-11-08 10:30:00,48.13,48.43,48.07,48.41,174025.0,39.4921,39.7383,39.4429,39.7219,174025.0
2018-11-08 11:00:00,48.4,48.6,48.37,48.58,196001.0,39.7137,39.8778,39.689,39.8614,196001.0
2018-11-08 11:30:00,48.59,48.69,48.5,48.55,149354.0,39.8696,39.9516,39.7957,39.8367,149354.0
2018-11-08 12:00:00,48.56,48.75,48.54,48.54,166863.0,39.845,40.0009,39.8285,39.8285,166863.0
2018-11-08 12:30:00,48.54,48.67,48.5,48.62,180233.0,39.8285,39.9352,39.7957,39.8942,180233.0
2018-11-08 13:00:00,48.61,48.69,48.55,48.56,100479.0,39.886,39.9516,39.8367,39.845,100479.0
2018-11-08 13:30:00,48.55,48.6,48.43,48.53,86911.0,39.8367,39.8778,39.7383,39.8203,86911.0
2018-11-08 14:00:00,48.53,48.59,48.35,48.36,165263.0,39.8203,39.8696,39.6726,39.6808,165263.0
2018-11-08 14:30:00,48.35,48.42,48.28,48.37,148933.0,39.6726,39.7301,39.6152,39.689,148933.0
2018-11-08 15:00:00,48.36,48.46,48.32,48.36,180735.0,39.6808,39.7629,39.648,39.6808,180735.0
2018-11-08 15:30:00,48.36,48.57,48.35,48.57,477762.0,39.6808,39.8532,39.6726,39.8532,477762.0
2018-11-09 09:30:00,48.62,48.62,48.24,48.4,291059.0,39.8942,39.8942,39.5824,39.7137,291059.0
2018-11-09 10:00:00,48.41,48.72,48.4,48.66,244438.0,39.7219,39.9762,39.7137,39.927,244438.0
2018-11-09 10:30:00,48.66,48.82,48.58,48.66,218173.0,39.927,40.0583,39.8614,39.927,218173.0
2018-11-09 11:00:00,48.66,48.99,48.65,48.91,199383.0,39.927,40.1978,39.9188,40.1321,199383.0
2018-11-09 11:30:00,48.92,48.96,48.57,48.62,126742.0,40.1403,40.1732,39.8532,39.8942,126742.0
2018-11-09 12:00:00,48.62,48.74,48.57,48.64,115097.0,39.8942,39.9926,39.8532,39.9106,115097.0
2018-11-09 12:30:00,48.64,48.82,48.62,48.73,88655.0,39.9106,40.0583,39.8942,39.9844,88655.0
2018-11-09 13:00:00,48.73,48.73,48.61,48.67,61405.0,39.9844,39.9844,39.886,39.9352,61405.0
2018-11-09 13:30:00,48.66,48.67,48.47,48.48,98378.0,39.927,39.9352,39.7711,39.7793,98378.0
2018-11-09 14:00:00,48.49,48.54,48.2,48.21,195364.0,39.7875,39.8285,39.5496,39.5578,195364.0
2018-11-09 14:30:00,48.21,48.52,48.2,48.45,157901.0,39.5578,39.8121,39.5496,39.7547,157901.0
2018-11-09 15:00:00,48.46,48.53,48.38,48.47,183361.0,39.7629,39.8203,39.6973,39.7711,183361.0
2018-11-09 15:30:00,48.47,48.55,48.25,48.27,1205374.0,39.7711,39.8367,39.5906,39.607,1205374.0
2018-11-12 09:30:00,48.26,48.66,48.18,48.51,269839.0,39.5988,39.927,39.5331,39.8039,269839.0
2018-11-12 10:00:00,48.5,48.58,48.42,48.58,90037.0,39.7957,39.8614,39.7301,39.8614,90037.0
2018-11-12 10:30:00,48.58,48.58,48.34,48.36,92963.0,39.8614,39.8614,39.6644,39.6808,92963.0
2018-11-12 11:00:00,48.37,48.39,48.1,48.1,153431.0,39.689,39.7055,39.4675,39.4675,153431.0
2018-11-12 11:30:00,48.08,48.19,48.03,48.17,135242.0,39.4511,39.5414,39.4101,39.5249,135242.0
2018-11-12 12:00:00,48.16,48.25,48.1,48.2,104828.0,39.5167,39.5906,39.4675,39.5496,104828.0
2018-11-12 12:30:00,48.2,48.31,48.13,48.22,97988.0,39.5496,39.6398,39.4921,39.566,97988.0
2018-11-12 13:00:00,48.23,48.24,48.08,48.16,77401.0,39.5742,39.5824,39.4511,39.5167,77401.0
2018-11-12 13:30:00,48.15,48.34,48.11,48.23,90318.0,39.5085,39.6644,39.4757,39.5742,90318.0
2018-11-12 14:00:00,48.23,48.38,48.22,48.29,109683.0,39.5742,39.6973,39.566,39.6234,109683.0
2018-11-12 14:30:00,48.28,48.5,48.19,48.21,124537.0,39.6152,39.7957,39.5414,39.5578,124537.0
2018-11-12 15:00:00,48.2,48.29,48.12,48.23,202803.0,39.5496,39.6234,39.4839,39.5742,202803.0
2018-11-12 15:30:00,48.23,48.24,47.85,47.95,404918.0,39.5742,39.5824,39.2624,39.3444,404918.0
2018-11-13 09:30:00,48.02,48.34,47.85,48.33,200947.0,39.4019,39.6644,39.2624,39.6562,200947.0
2018-11-13 10:00:00,48.33,48.51,48.23,48.23,209595.0,39.6562,39.8039,39.5742,39.5742,209595.0
2018-11-13 10:30:00,48.21,48.31,48.08,48.17,164265.0,39.5578,39.6398,39.4511,39.5249,164265.0
2018-11-13 11:00:00,48.16,48.38,48.12,48.24,222805.0,39.5167,39.6973,39.4839,39.5824,222805.0
2018-11-13 11:30:00,48.23,48.36,48.1,48.27,142588.0,39.5742,39.6808,39.4675,39.607,142588.0
2018-11-13 12:00:00,48.29,48.35,48.08,48.09,170469.0,39.6234,39.6726,39.4511,39.4593,170469.0
2018-11-13 12:30:00,48.09,48.13,47.93,48.05,287386.0,39.4593,39.4921,39.328,39.4265,287386.0
2018-11-13 13:00:00,48.05,48.1,47.91,47.99,103106.0,39.4265,39.4675,39.3116,39.3772,103106.0
2018-11-13 13:30:00,47.99,48.22,47.98,48.15,120411.0,39.3772,39.566,39.369,39.5085,120411.0
2018-11-13 14:00:00,48.15,48.17,47.91,47.98,131690.0,39.5085,39.5249,39.3116,39.369,131690.0
2018-11-13 14:30:00,47.98,48.11,47.87,47.99,186428.0,39.369,39.4757,39.2788,39.3772,186428.0
2018-11-13 15:00:00,47.98,48.1,47.9,48.0,226332.0,39.369,39.4675,39.3034,39.3855,226332.0
2018-11-13 15:30:00,47.99,48.1,47.87,48.03,673751.0,39.3772,39.4675,39.2788,39.4101,673751.0
2018-11-14 09:30:00,48.18,48.31,47.3,47.52,264116.0,39.5331,39.6398,38.8111,38.9916,264116.0
2018-11-14 10:00:00,47.52,47.56,47.3,47.3,234387.0,38.9916,39.0244,38.8111,38.8111,234387.0
2018-11-14 10:30:00,47.3,47.33,47.07,47.07,187215.0,38.8111,38.8357,38.6224,38.6224,187215.0
2018-11-14 11:00:00,47.08,47.08,46.7,46.77,216202.0,38.6306,38.6306,38.3188,38.3762,216202.0
2018-11-14 11:30:00,46.77,46.78,46.51,46.67,418124.0,38.3762,38.3844,38.1629,38.2941,418124.0
2018-11-14 12:00:00,46.67,47.02,46.66,46.93,294203.0,38.2941,38.5813,38.2859,38.5075,294203.0
2018-11-14 12:30:00,46.92,46.92,46.64,46.67,260092.0,38.4993,38.4993,38.2695,38.2941,260092.0
2018-11-14 13:00:00,46.66,46.82,46.64,46.75,138990.0,38.2859,38.4172,38.2695,38.3598,138990.0
2018-11-14 13:30:00,46.74,46.77,46.44,46.52,152332.0,38.3516,38.3762,38.1054,38.1711,152332.0
2018-11-14 14:00:00,46.51,46.71,46.26,46.57,199266.0,38.1629,38.327,37.9577,38.2121,199266.0
2018-11-14 14:30:00,46.56,46.85,46.52,46.78,153340.0,38.2039,38.4418,38.1711,38.3844,153340.0
2018-11-14 15:00:00,46.78,46.86,46.7,46.74,200001.0,38.3844,38.45,38.3188,38.3516,200001.0
2018-11-14 15:30:00,46.74,46.78,46.48,46.6,588451.0,38.3516,38.3844,38.1382,38.2367,588451.0
2018-11-15 09:30:00,46.32,46.39,45.58,45.97,566302.0,38.007,38.0644,37.3998,37.7198,566302.0
2018-11-15 10:00:00,45.96,46.17,45.83,45.83,267908.0,37.7116,37.8839,37.6049,37.6049,267908.0
2018-11-15 10:30:00,45.83,45.88,45.57,45.79,222565.0,37.6049,37.6459,37.3916,37.5721,222565.0
2018-11-15 11:00:00,45.8,46.06,45.74,45.78,258514.0,37.5803,37.7936,37.5311,37.5639,258514.0
2018-11-15 11:30:00,45.78,45.95,45.75,45.85,190374.0,37.5639,37.7034,37.5393,37.6213,190374.0
2018-11-15 12:00:00,45.86,45.96,45.73,45.8,156702.0,37.6295,37.7116,37.5228,37.5803,156702.0
2018-11-15 12:30:00,45.8,45.81,45.5,45.5,154448.0,37.5803,37.5885,37.3341,37.3341,154448.0
2018-11-15 13:00:00,45.51,45.86,45.45,45.8,195726.0,37.3423,37.6295,37.2931,37.5803,195726.0
2018-11-15 13:30:00,45.8,45.96,45.76,45.93,180209.0,37.5803,37.7116,37.5475,37.687,180209.0
2018-11-15 14:00:00,45.94,46.05,45.84,46.04,150610.0,37.6952,37.7854,37.6131,37.7772,150610.0
2018-11-15 14:30:00,46.03,46.1,45.91,45.98,148960.0,37.769,37.8264,37.6705,37.728,148960.0
2018-11-15 15:00:00,45.99,46.08,45.75,45.9,364897.0,37.7362,37.81,37.5393,37.6623,364897.0
2018-11-15 15:30:00,45.9,46.13,45.89,46.12,668751.0,37.6623,37.8511,37.6541,37.8429,668751.0
2018-11-16 09:30:00,46.1,46.23,45.84,46.08,363659.0,37.8264,37.9331,37.6131,37.81,363659.0
2018-11-16 10:00:00,46.07,46.5,46.07,46.27,286981.0,37.8018,38.1547,37.8018,37.9659,286981.0
2018-11-16 10:30:00,46.27,46.61,46.25,46.53,105796.0,37.9659,38.2449,37.9495,38.1793,105796.0
2018-11-16 11:00:00,46.53,46.6,46.44,46.57,154249.0,38.1793,38.2367,38.1054,38.2121,154249.0
2018-11-16 11:30:00,46.57,46.59,46.39,46.42,179442.0,38.2121,38.2285,38.0644,38.089,179442.0
2018-11-16 12:00:00,46.42,46.55,46.39,46.41,115221.0,38.089,38.1957,38.0644,38.0808,115221.0
2018-11-16 12:30:00,46.4,46.79,46.39,46.69,191086.0,38.0726,38.3926,38.0644,38.3106,191086.0
2018-11-16 13:00:00,46.7,46.75,46.55,46.58,133583.0,38.3188,38.3598,38.1957,38.2203,133583.0
2018-11-16 13:30:00,46.58,46.6,46.4,46.49,101849.0,38.2203,38.2367,38.0726,38.1465,101849.0
2018-11-16 14:00:00,46.49,46.57,46.42,46.5,120347.0,38.1465,38.2121,38.089,38.1547,120347.0
2018-11-16 14:30:00,46.5,46.55,46.4,46.41,116713.0,38.1547,38.1957,38.0726,38.0808,116713.0
2018-11-16 15:00:00,46.42,46.46,46.36,46.39,181836.0,38.089,38.1218,38.0398,38.0644,181836.0
2018-11-16 15:30:00,46.4,46.46,46.34,46.42,555887.0,38.0726,38.1218,38.0234,38.089,555887.0
2018-11-19 09:30:00,46.42,46.72,46.38,46.65,152103.0,38.089,38.3352,38.0562,38.2777,152103.0
2018-11-19 10:00:00,46.65,46.65,46.3,46.33,136833.0,38.2777,38.2777,37.9906,38.0152,136833.0
2018-11-19 10:30:00,46.33,46.38,46.21,46.34,118443.0,38.0152,38.0562,37.9167,38.0234,118443.0
2018-11-19 11:00:00,46.33,46.38,46.16,46.21,102438.0,38.0152,38.0562,37.8757,37.9167,102438.0
2018-11-19 11:30:00,46.2,46.23,46.04,46.09,163208.0,37.9085,37.9331,37.7772,37.8182,163208.0
2018-11-19 12:00:00,46.09,46.11,45.92,46.07,134225.0,37.8182,37.8347,37.6788,37.8018,134225.0
2018-11-19 12:30:00,46.06,46.2,45.98,46.19,133656.0,37.7936,37.9085,37.728,37.9003,133656.0
2018-11-19 13:00:00,46.19,46.19,46.03,46.05,116051.0,37.9003,37.9003,37.769,37.7854,116051.0
2018-11-19 13:30:00,46.04,46.21,46.02,46.16,145733.0,37.7772,37.9167,37.7608,37.8757,145733.0
2018-11-19 14:00:00,46.16,46.26,46.1,46.22,154574.0,37.8757,37.9577,37.8264,37.9249,154574.0
2018-11-19 14:30:00,46.21,46.44,46.15,46.41,114212.0,37.9167,38.1054,37.8675,38.0808,114212.0
2018-11-19 15:00:00,46.41,46.43,46.29,46.34,155868.0,38.0808,38.0972,37.9823,38.0234,155868.0
2018-11-19 15:30:00,46.35,46.37,46.1,46.3,451595.0,38.0316,38.048,37.8264,37.9906,451595.0
2018-11-20 09:30:00,46.18,46.56,45.76,45.92,563832.0,37.8921,38.2039,37.5475,37.6788,563832.0
2018-11-20 10:00:00,45.91,46.28,45.8,46.22,268552.0,37.6705,37.9741,37.5803,37.9249,268552.0
2018-11-20 10:30:00,46.21,46.36,46.12,46.27,235203.0,37.9167,38.0398,37.8429,37.9659,235203.0
2018-11-20 11:00:00,46.27,46.29,45.97,46.0,140305.0,37.9659,37.9823,37.7198,37.7444,140305.0
2018-11-20 11:30:00,46.01,46.22,45.9,46.1,109175.0,37.7526,37.9249,37.6623,37.8264,109175.0
2018-11-20 12:00:00,46.1,46.2,45.86,45.98,108200.0,37.8264,37.9085,37.6295,37.728,108200.0
2018-11-20 12:30:00,45.97,46.04,45.9,45.93,69293.0,37.7198,37.7772,37.6623,37.687,69293.0
2018-11-20 13:00:00,45.92,45.96,45.8,45.86,94623.0,37.6788,37.7116,37.5803,37.6295,94623.0
2018-11-20 13:30:00,45.87,45.97,45.83,45.91,73010.0,37.6377,37.7198,37.6049,37.6705,73010.0
2018-11-20 14:00:00,45.9,45.98,45.81,45.84,139385.0,37.6623,37.728,37.5885,37.6131,139385.0
2018-11-20 14:30:00,45.84,46.02,45.73,45.78,126503.0,37.6131,37.7608,37.5228,37.5639,126503.0
2018-11-20 15:00:00,45.78,45.89,45.64,45.8,279809.0,37.5639,37.6541,37.449,37.5803,279809.0
2018-11-20 15:30:00,45.79,45.85,45.6,45.65,473886.0,37.5721,37.6213,37.4162,37.4572,473886.0
2018-11-21 09:30:00,45.34,45.74,45.28,45.73,321622.0,37.4762,37.8068,37.4266,37.7985,321622.0
2018-11-21 10:00:00,45.75,45.8,45.49,45.5,257940.0,37.815,37.8564,37.6001,37.6084,257940.0
2018-11-21 10:30:00,45.49,45.72,45.49,45.68,182039.0,37.6001,37.7902,37.6001,37.7572,182039.0
2018-11-21 11:00:00,45.68,45.8,45.63,45.79,173586.0,37.7572,37.8564,37.7159,37.8481,173586.0
2018-11-21 11:30:00,45.79,45.96,45.79,45.88,140022.0,37.8481,37.9886,37.8481,37.9225,140022.0
2018-11-21 12:00:00,45.88,45.95,45.84,45.87,112210.0,37.9225,37.9804,37.8894,37.9142,112210.0
2018-11-21 12:30:00,45.87,45.98,45.84,45.89,105508.0,37.9142,38.0052,37.8894,37.9308,105508.0
2018-11-21 13:00:00,45.89,45.91,45.79,45.91,91478.0,37.9308,37.9473,37.8481,37.9473,91478.0
2018-11-21 13:30:00,45.91,45.98,45.82,45.85,114896.0,37.9473,38.0052,37.8729,37.8977,114896.0
2018-11-21 14:00:00,45.86,45.86,45.57,45.69,325354.0,37.906,37.906,37.6663,37.7654,325354.0
2018-11-21 14:30:00,45.69,45.71,45.51,45.65,182593.0,37.7654,37.782,37.6167,37.7324,182593.0
2018-11-21 15:00:00,45.65,45.78,45.62,45.66,179917.0,37.7324,37.8398,37.7076,37.7407,179917.0
2018-11-21 15:30:00,45.66,45.69,45.54,45.59,478561.0,37.7407,37.7654,37.6415,37.6828,478561.0
2018-11-23 09:30:00,45.27,45.43,44.89,45.39,397042.0,37.4183,37.5505,37.1042,37.5175,397042.0
2018-11-23 10:00:00,45.38,45.42,45.17,45.2,84031.0,37.5092,37.5423,37.3356,37.3604,84031.0
2018-11-23 10:30:00,45.2,45.53,45.19,45.49,85458.0,37.3604,37.6332,37.3522,37.6001,85458.0
2018-11-23 11:00:00,45.49,45.54,45.35,45.41,91548.0,37.6001,37.6415,37.4844,37.534,91548.0
2018-11-23 11:30:00,45.42,45.46,45.28,45.3,88884.0,37.5423,37.5753,37.4266,37.4431,88884.0
2018-11-23 12:00:00,45.3,45.44,45.24,45.36,103427.0,37.4431,37.5588,37.3935,37.4927,103427.0
2018-11-23 12:30:00,45.34,45.5,45.17,45.2,165863.0,37.4762,37.6084,37.3356,37.3604,165863.0
2018-11-26 09:30:00,45.39,45.62,45.37,45.54,174955.0,37.5175,37.7076,37.5009,37.6415,174955.0
2018-11-26 10:00:00,45.54,45.65,45.42,45.48,121044.0,37.6415,37.7324,37.5423,37.5919,121044.0
2018-11-26 10:30:00,45.5,45.56,45.39,45.5,120722.0,37.6084,37.658,37.5175,37.6084,120722.0
2018-11-26 11:00:00,45.5,45.59,45.44,45.52,85171.0,37.6084,37.6828,37.5588,37.6249,85171.0
2018-11-26 11:30:00,45.52,45.54,45.38,45.51,87567.0,37.6249,37.6415,37.5092,37.6167,87567.0
2018-11-26 12:00:00,45.52,45.53,45.36,45.41,91824.0,37.6249,37.6332,37.4927,37.534,91824.0
2018-11-26 12:30:00,45.4,45.41,45.27,45.33,71578.0,37.5257,37.534,37.4183,37.4679,71578.0
2018-11-26 13:00:00,45.33,45.39,45.24,45.39,88510.0,37.4679,37.5175,37.3935,37.5175,88510.0
2018-11-26 13:30:00,45.4,45.48,45.39,45.47,108117.0,37.5257,37.5919,37.5175,37.5836,108117.0
2018-11-26 14:00:00,45.47,45.56,45.44,45.47,94441.0,37.5836,37.658,37.5588,37.5836,94441.0
2018-11-26 14:30:00,45.47,45.52,45.36,45.46,96100.0,37.5836,37.6249,37.4927,37.5753,96100.0
2018-11-26 15:00:00,45.48,45.49,45.32,45.41,136726.0,37.5919,37.6001,37.4596,37.534,136726.0
2018-11-26 15:30:00,45.41,45.52,45.38,45.52,324108.0,37.534,37.6249,37.5092,37.6249,324108.0
2018-11-27 09:30:00,45.54,45.95,45.54,45.94,291794.0,37.6415,37.9804,37.6415,37.9721,291794.0
2018-11-27 10:00:00,45.95,45.95,45.65,45.68,100128.0,37.9804,37.9804,37.7324,37.7572,100128.0
2018-11-27 10:30:00,45.67,45.79,45.57,45.66,78328.0,37.7489,37.8481,37.6663,37.7407,78328.0
2018-11-27 11:00:00,45.67,45.69,45.48,45.54,116479.0,37.7489,37.7654,37.5919,37.6415,116479.0
2018-11-27 11:30:00,45.53,45.65,45.49,45.61,101746.0,37.6332,37.7324,37.6001,37.6993,101746.0
2018-11-27 12:00:00,45.61,45.64,45.5,45.52,96315.0,37.6993,37.7241,37.6084,37.6249,96315.0
2018-11-27 12:30:00,45.52,45.78,45.52,45.76,148797.0,37.6249,37.8398,37.6249,37.8233,148797.0
2018-11-27 13:00:00,45.76,45.89,45.69,45.84,156757.0,37.8233,37.9308,37.7654,37.8894,156757.0
2018-11-27 13:30:00,45.85,46.0,45.85,46.0,144832.0,37.8977,38.0217,37.8977,38.0217,144832.0
2018-11-27 14:00:00,46.01,46.03,45.92,45.98,139280.0,38.0299,38.0465,37.9556,38.0052,139280.0
2018-11-27 14:30:00,45.98,46.08,45.93,45.93,139974.0,38.0052,38.0878,37.9638,37.9638,139974.0
2018-11-27 15:00:00,45.94,46.04,45.89,45.96,225980.0,37.9721,38.0547,37.9308,37.9886,225980.0
2018-11-27 15:30:00,45.95,46.07,45.92,46.07,436234.0,37.9804,38.0795,37.9556,38.0795,436234.0
2018-11-28 09:30:00,46.1,46.24,45.74,45.9,206626.0,38.1043,38.2201,37.8068,37.939,206626.0
2018-11-28 10:00:00,45.89,45.92,45.54,45.57,194695.0,37.9308,37.9556,37.6415,37.6663,194695.0
2018-11-28 10:30:00,45.55,45.68,45.5,45.53,154568.0,37.6497,37.7572,37.6084,37.6332,154568.0
2018-11-28 11:00:00,45.53,45.76,45.52,45.7,96994.0,37.6332,37.8233,37.6249,37.7737,96994.0
2018-11-28 11:30:00,45.7,45.78,45.62,45.7,120154.0,37.7737,37.8398,37.7076,37.7737,120154.0
2018-11-28 12:00:00,45.71,46.05,45.68,45.92,140840.0,37.782,38.063,37.7572,37.9556,140840.0
2018-11-28 12:30:00,45.92,46.03,45.84,45.96,97982.0,37.9556,38.0465,37.8894,37.9886,97982.0
2018-11-28 13:00:00,45.96,46.01,45.85,45.94,81964.0,37.9886,38.0299,37.8977,37.9721,81964.0
2018-11-28 13:30:00,45.93,46.02,45.89,45.96,90732.0,37.9638,38.0382,37.9308,37.9886,90732.0
2018-11-28 14:00:00,45.96,46.0,45.85,45.88,114300.0,37.9886,38.0217,37.8977,37.9225,114300.0
2018-11-28 14:30:00,45.87,45.93,45.82,45.83,96442.0,37.9142,37.9638,37.8729,37.8812,96442.0
2018-11-28 15:00:00,45.83,45.88,45.79,45.84,197532.0,37.8812,37.9225,37.8481,37.8894,197532.0
2018-11-28 15:30:00,45.84,46.0,45.78,46.0,529096.0,37.8894,38.0217,37.8398,38.0217,529096.0
2018-11-29 09:30:00,45.82,46.06,45.82,46.0,131311.0,37.8729,38.0713,37.8729,38.0217,131311.0
2018-11-29 10:00:00,46.0,46.28,45.97,46.14,223363.0,38.0217,38.2531,37.9969,38.1374,223363.0
2018-11-29 10:30:00,46.14,46.32,46.01,46.05,114841.0,38.1374,38.2862,38.0299,38.063,114841.0
2018-11-29 11:00:00,46.05,46.21,45.97,46.21,125384.0,38.063,38.1953,37.9969,38.1953,125384.0
2018-11-29 11:30:00,46.22,46.23,46.05,46.22,78399.0,38.2035,38.2118,38.063,38.2035,78399.0
2018-11-29 12:00:00,46.22,46.28,46.2,46.23,95183.0,38.2035,38.2531,38.187,38.2118,95183.0
2018-11-29 12:30:00,46.24,46.45,46.23,46.33,118096.0,38.2201,38.3936,38.2118,38.2944,118096.0
2018-11-29 13:00:00,46.33,46.39,46.3,46.37,75979.0,38.2944,38.344,38.2696,38.3275,75979.0
2018-11-29 13:30:00,46.36,46.37,46.24,46.24,63333.0,38.3192,38.3275,38.2201,38.2201,63333.0
2018-11-29 14:00:00,46.25,46.36,46.23,46.31,64502.0,38.2283,38.3192,38.2118,38.2779,64502.0
2018-11-29 14:30:00,46.3,46.49,46.3,46.48,112484.0,38.2696,38.4267,38.2696,38.4184,112484.0
2018-11-29 15:00:00,46.47,46.48,46.19,46.21,168080.0,38.4102,38.4184,38.1787,38.1953,168080.0
2018-11-29 15:30:00,46.2,46.2,45.96,46.04,493342.0,38.187,38.187,37.9886,38.0547,493342.0
2018-11-30 09:30:00,45.98,46.2,45.98,46.06,105116.0,38.0052,38.187,38.0052,38.0713,105116.0
2018-11-30 10:00:00,46.07,46.18,45.97,46.04,130737.0,38.0795,38.1705,37.9969,38.0547,130737.0
2018-11-30 10:30:00,46.04,46.15,46.02,46.07,69298.0,38.0547,38.1457,38.0382,38.0795,69298.0
2018-11-30 11:00:00,46.06,46.08,45.99,46.0,96908.0,38.0713,38.0878,38.0134,38.0217,96908.0
2018-11-30 11:30:00,45.99,46.19,45.94,46.19,137201.0,38.0134,38.1787,37.9721,38.1787,137201.0
2018-11-30 12:00:00,46.19,46.26,46.15,46.24,99873.0,38.1787,38.2366,38.1457,38.2201,99873.0
2018-11-30 12:30:00,46.24,46.29,46.17,46.19,90539.0,38.2201,38.2614,38.1622,38.1787,90539.0
2018-11-30 13:00:00,46.18,46.24,46.12,46.22,101666.0,38.1705,38.2201,38.1209,38.2035,101666.0
2018-11-30 13:30:00,46.21,46.28,46.16,46.2,140750.0,38.1953,38.2531,38.1539,38.187,140750.0
2018-11-30 14:00:00,46.2,46.22,46.07,46.1,86873.0,38.187,38.2035,38.0795,38.1043,86873.0
2018-11-30 14:30:00,46.09,46.16,46.03,46.05,81377.0,38.0961,38.1539,38.0465,38.063,81377.0
2018-11-30 15:00:00,46.06,46.1,46.0,46.02,156532.0,38.0713,38.1043,38.0217,38.0382,156532.0
2018-11-30 15:30:00,46.02,46.1,45.91,46.03,1262798.0,38.0382,38.1043,37.9473,38.0465,1262798.0
2018-12-03 09:30:00,47.16,47.16,46.17,46.2,961748.0,38.9805,38.9805,38.1622,38.187,961748.0
2018-12-03 10:00:00,46.21,46.61,46.1,46.53,661099.0,38.1953,38.5259,38.1043,38.4598,661099.0
2018-12-03 10:30:00,46.55,46.58,46.35,46.38,192804.0,38.4763,38.5011,38.311,38.3358,192804.0
2018-12-03 11:00:00,46.37,46.37,46.19,46.25,159277.0,38.3275,38.3275,38.1787,38.2283,159277.0
2018-12-03 11:30:00,46.25,46.37,46.17,46.31,172061.0,38.2283,38.3275,38.1622,38.2779,172061.0
2018-12-03 12:00:00,46.32,46.54,46.3,46.54,101674.0,38.2862,38.468,38.2696,38.468,101674.0
2018-12-03 12:30:00,46.54,46.58,46.5,46.54,176898.0,38.468,38.5011,38.435,38.468,176898.0
2018-12-03 13:00:00,46.54,46.65,46.49,46.5,320735.0,38.468,38.5589,38.4267,38.435,320735.0
2018-12-03 13:30:00,46.49,46.52,46.32,46.52,315668.0,38.4267,38.4515,38.2862,38.4515,315668.0
2018-12-03 14:00:00,46.52,46.55,46.36,46.48,118099.0,38.4515,38.4763,38.3192,38.4184,118099.0
2018-12-03 14:30:00,46.47,46.55,46.46,46.5,142133.0,38.4102,38.4763,38.4019,38.435,142133.0
2018-12-03 15:00:00,46.49,46.67,46.44,46.67,339381.0,38.4267,38.5755,38.3854,38.5755,339381.0
2018-12-03 15:30:00,46.67,46.85,46.61,46.84,589054.0,38.5755,38.7243,38.5259,38.716,589054.0
2018-12-04 09:30:00,46.8,47.16,46.8,47.08,405328.0,38.6829,38.9805,38.6829,38.9144,405328.0
2018-12-04 10:00:00,47.1,47.12,46.65,46.76,356199.0,38.9309,38.9474,38.5589,38.6499,356199.0
2018-12-04 10:30:00,46.75,46.92,46.67,46.67,210860.0,38.6416,38.7821,38.5755,38.5755,210860.0
2018-12-04 11:00:00,46.65,46.84,46.62,46.73,110732.0,38.5589,38.716,38.5341,38.6251,110732.0
2018-12-04 11:30:00,46.72,46.79,46.58,46.6,212057.0,38.6168,38.6747,38.5011,38.5176,212057.0
2018-12-04 12:00:00,46.59,46.59,45.98,46.0,234509.0,38.5094,38.5094,38.0052,38.0217,234509.0
2018-12-04 12:30:00,46.01,46.1,45.82,45.97,119700.0,38.0299,38.1043,37.8729,37.9969,119700.0
2018-12-04 13:00:00,45.97,46.02,45.75,45.81,101517.0,37.9969,38.0382,37.815,37.8646,101517.0
2018-12-04 13:30:00,45.83,46.08,45.76,46.05,135581.0,37.8812,38.0878,37.8233,38.063,135581.0
2018-12-04 14:00:00,46.04,46.06,45.79,45.8,113477.0,38.0547,38.0713,37.8481,37.8564,113477.0
2018-12-04 14:30:00,45.81,45.94,45.8,45.8,151092.0,37.8646,37.9721,37.8564,37.8564,151092.0
2018-12-04 15:00:00,45.8,45.82,45.53,45.57,215289.0,37.8564,37.8729,37.6332,37.6663,215289.0
2018-12-04 15:30:00,45.57,45.69,45.48,45.63,608277.0,37.6663,37.7654,37.5919,37.7159,608277.0
2018-12-06 09:30:00,45.38,45.47,44.17,44.23,618899.0,37.5092,37.5836,36.5091,36.5587,618899.0
2018-12-06 10:00:00,44.24,44.95,44.23,44.82,525652.0,36.5669,37.1538,36.5587,37.0463,525652.0
2018-12-06 10:30:00,44.82,44.91,44.65,44.75,284125.0,37.0463,37.1207,36.9058,36.9885,284125.0
2018-12-06 11:00:00,44.75,44.85,44.3,44.41,338246.0,36.9885,37.0711,36.6165,36.7075,338246.0
2018-12-06 11:30:00,44.42,44.71,44.41,44.65,153506.0,36.7157,36.9554,36.7075,36.9058,153506.0
2018-12-06 12:00:00,44.64,44.79,44.56,44.78,98300.0,36.8976,37.0215,36.8314,37.0133,98300.0
2018-12-06 12:30:00,44.78,45.01,44.74,44.94,162396.0,37.0133,37.2034,36.9802,37.1455,162396.0
2018-12-06 13:00:00,44.94,44.94,44.74,44.82,150388.0,37.1455,37.1455,36.9802,37.0463,150388.0
2018-12-06 13:30:00,44.81,45.11,44.72,45.09,128675.0,37.0381,37.286,36.9637,37.2695,128675.0
2018-12-06 14:00:00,45.1,45.16,44.86,45.02,195558.0,37.2778,37.3274,37.0794,37.2117,195558.0
2018-12-06 14:30:00,45.02,45.11,44.85,45.09,188707.0,37.2117,37.286,37.0711,37.2695,188707.0
2018-12-06 15:00:00,45.09,45.2,44.96,45.15,243973.0,37.2695,37.3604,37.1621,37.3191,243973.0
2018-12-06 15:30:00,45.16,45.55,45.14,45.53,790140.0,37.3274,37.6497,37.3108,37.6332,790140.0
2018-12-07 09:30:00,45.36,45.71,45.25,45.61,272675.0,37.4927,37.782,37.4018,37.6993,272675.0
2018-12-07 10:00:00,45.63,45.68,44.99,45.11,223390.0,37.7159,37.7572,37.1869,37.286,223390.0
2018-12-07 10:30:00,45.1,45.2,44.99,45.16,175124.0,37.2778,37.3604,37.1869,37.3274,175124.0
2018-12-07 11:00:00,45.15,45.16,44.78,44.9,140524.0,37.3191,37.3274,37.0133,37.1125,140524.0
2018-12-07 11:30:00,44.89,45.01,44.72,44.73,120506.0,37.1042,37.2034,36.9637,36.972,120506.0
2018-12-07 12:00:00,44.72,45.02,44.71,44.84,113398.0,36.9637,37.2117,36.9554,37.0629,113398.0
2018-12-07 12:30:00,44.84,44.96,44.64,44.94,91224.0,37.0629,37.1621,36.8976,37.1455,91224.0
2018-12-07 13:00:00,44.92,45.05,44.53,44.66,284398.0,37.129,37.2365,36.8066,36.9141,284398.0
2018-12-07 13:30:00,44.65,44.71,44.56,44.57,106834.0,36.9058,36.9554,36.8314,36.8397,106834.0
2018-12-07 14:00:00,44.57,44.67,44.42,44.6,133509.0,36.8397,36.9224,36.7157,36.8645,133509.0
2018-12-07 14:30:00,44.61,44.61,44.31,44.35,168345.0,36.8728,36.8728,36.6248,36.6579,168345.0
2018-12-07 15:00:00,44.36,44.54,44.25,44.51,240026.0,36.6661,36.8149,36.5752,36.7901,240026.0
2018-12-07 15:30:00,44.51,44.72,44.35,44.46,684413.0,36.7901,36.9637,36.6579,36.7488,684413.0
2018-12-10 09:30:00,44.51,44.8,44.18,44.22,234685.0,36.7901,37.0298,36.5173,36.5504,234685.0
2018-12-10 10:00:00,44.22,44.35,43.88,44.33,221670.0,36.5504,36.6579,36.2694,36.6413,221670.0
2018-12-10 10:30:00,44.32,44.37,44.03,44.16,253997.0,36.6331,36.6744,36.3934,36.5008,253997.0
2018-12-10 11:00:00,44.16,44.18,43.79,43.9,275575.0,36.5008,36.5173,36.195,36.2859,275575.0
2018-12-10 11:30:00,43.88,44.12,43.8,43.99,205554.0,36.2694,36.4678,36.2033,36.3603,205554.0
2018-12-10 12:00:00,43.99,44.2,43.97,44.06,169110.0,36.3603,36.5339,36.3438,36.4182,169110.0
2018-12-10 12:30:00,44.05,44.45,44.05,44.32,185019.0,36.4099,36.7405,36.4099,36.6331,185019.0
2018-12-10 13:00:00,44.33,44.4,44.24,44.27,142412.0,36.6413,36.6992,36.5669,36.5917,142412.0
2018-12-10 13:30:00,44.27,44.59,44.27,44.54,227744.0,36.5917,36.8562,36.5917,36.8149,227744.0
2018-12-10 14:00:00,44.54,44.58,44.23,44.43,183879.0,36.8149,36.848,36.5587,36.724,183879.0
2018-12-10 14:30:00,44.45,44.59,44.37,44.41,104963.0,36.7405,36.8562,36.6744,36.7075,104963.0
2018-12-10 15:00:00,44.42,44.52,44.32,44.52,142482.0,36.7157,36.7984,36.6331,36.7984,142482.0
2018-12-10 15:30:00,44.53,44.7,44.51,44.58,392006.0,36.8066,36.9472,36.7901,36.848,392006.0
2018-12-11 09:30:00,44.86,45.15,44.73,44.8,313112.0,37.0794,37.3191,36.972,37.0298,313112.0
2018-12-11 10:00:00,44.8,45.07,44.71,45.03,180205.0,37.0298,37.253,36.9554,37.2199,180205.0
2018-12-11 10:30:00,45.04,45.18,44.93,45.05,191114.0,37.2282,37.3439,37.1373,37.2365,191114.0
2018-12-11 11:00:00,45.05,45.05,44.79,44.88,166237.0,37.2365,37.2365,37.0215,37.0959,166237.0
2018-12-11 11:30:00,44.87,44.92,44.56,44.57,381266.0,37.0877,37.129,36.8314,36.8397,381266.0
2018-12-11 12:00:00,44.57,44.59,44.26,44.44,371670.0,36.8397,36.8562,36.5835,36.7323,371670.0
2018-12-11 12:30:00,44.44,44.53,44.32,44.52,248301.0,36.7323,36.8066,36.6331,36.7984,248301.0
2018-12-11 13:00:00,44.52,44.61,44.45,44.46,185777.0,36.7984,36.8728,36.7405,36.7488,185777.0
2018-12-11 13:30:00,44.46,44.47,44.28,44.28,208986.0,36.7488,36.757,36.6,36.6,208986.0
2018-12-11 14:00:00,44.28,44.64,44.25,44.63,241547.0,36.6,36.8976,36.5752,36.8893,241547.0
2018-12-11 14:30:00,44.63,44.8,44.53,44.8,369650.0,36.8893,37.0298,36.8066,37.0298,369650.0
2018-12-11 15:00:00,44.8,44.95,44.64,44.82,225957.0,37.0298,37.1538,36.8976,37.0463,225957.0
2018-12-11 15:30:00,44.82,44.89,44.54,44.55,524029.0,37.0463,37.1042,36.8149,36.8232,524029.0
2018-12-12 09:30:00,45.02,45.49,44.88,45.44,482411.0,37.2117,37.6001,37.0959,37.5588,482411.0
2018-12-12 10:00:00,45.44,45.65,45.43,45.48,251875.0,37.5588,37.7324,37.5505,37.5919,251875.0
2018-12-12 10:30:00,45.48,45.49,45.17,45.42,140413.0,37.5919,37.6001,37.3356,37.5423,140413.0
2018-12-12 11:00:00,45.43,45.53,45.33,45.36,147979.0,37.5505,37.6332,37.4679,37.4927,147979.0
2018-12-12 11:30:00,45.36,45.57,45.35,45.56,431348.0,37.4927,37.6663,37.4844,37.658,431348.0
2018-12-12 12:00:00,45.57,45.64,45.51,45.6,107728.0,37.6663,37.7241,37.6167,37.6911,107728.0
2018-12-12 12:30:00,45.61,45.69,45.5,45.6,206666.0,37.6993,37.7654,37.6084,37.6911,206666.0
2018-12-12 13:00:00,45.6,45.61,45.47,45.51,128176.0,37.6911,37.6993,37.5836,37.6167,128176.0
2018-12-12 13:30:00,45.52,45.52,45.36,45.44,147590.0,37.6249,37.6249,37.4927,37.5588,147590.0
2018-12-12 14:00:00,45.44,45.44,45.07,45.13,224074.0,37.5588,37.5588,37.253,37.3026,224074.0
2018-12-12 14:30:00,45.14,45.28,45.07,45.27,319903.0,37.3108,37.4266,37.253,37.4183,319903.0
2018-12-12 15:00:00,45.25,45.4,45.18,45.27,262060.0,37.4018,37.5257,37.3439,37.4183,262060.0
2018-12-12 15:30:00,45.28,45.39,45.1,45.18,605519.0,37.4266,37.5175,37.2778,37.3439,605519.0
2018-12-13 09:30:00,45.11,45.2,44.66,44.74,250797.0,37.286,37.3604,36.9141,36.9802,250797.0
2018-12-13 10:00:00,44.74,45.29,44.74,45.07,268908.0,36.9802,37.4348,36.9802,37.253,268908.0
2018-12-13 10:30:00,45.08,45.23,45.02,45.09,126165.0,37.2612,37.3852,37.2117,37.2695,126165.0
2018-12-13 11:00:00,45.09,45.14,44.96,45.0,93231.0,37.2695,37.3108,37.1621,37.1951,93231.0
2018-12-13 11:30:00,45.0,45.15,44.96,45.04,87442.0,37.1951,37.3191,37.1621,37.2282,87442.0
2018-12-13 12:00:00,45.03,45.06,44.94,45.0,72850.0,37.2199,37.2447,37.1455,37.1951,72850.0
2018-12-13 12:30:00,45.0,45.12,44.99,45.08,49285.0,37.1951,37.2943,37.1869,37.2612,49285.0
2018-12-13 13:00:00,45.07,45.07,44.91,45.01,67936.0,37.253,37.253,37.1207,37.2034,67936.0
2018-12-13 13:30:00,45.02,45.14,44.99,45.03,81539.0,37.2117,37.3108,37.1869,37.2199,81539.0
2018-12-13 14:00:00,45.03,45.04,44.87,44.95,75274.0,37.2199,37.2282,37.0877,37.1538,75274.0
2018-12-13 14:30:00,44.95,45.0,44.84,44.96,90231.0,37.1538,37.1951,37.0629,37.1621,90231.0
2018-12-13 15:00:00,44.96,45.01,44.85,44.9,145065.0,37.1621,37.2034,37.0711,37.1125,145065.0
2018-12-13 15:30:00,44.89,45.0,44.78,44.91,454615.0,37.1042,37.1951,37.0133,37.1207,454615.0
2018-12-14 09:30:00,44.52,44.78,44.5,44.62,355294.0,36.7984,37.0133,36.7818,36.881,355294.0
2018-12-14 10:00:00,44.62,44.92,44.55,44.89,267875.0,36.881,37.129,36.8232,37.1042,267875.0
2018-12-14 10:30:00,44.88,45.13,44.79,45.02,250341.0,37.0959,37.3026,37.0215,37.2117,250341.0
2018-12-14 11:00:00,45.02,45.17,44.94,45.03,144177.0,37.2117,37.3356,37.1455,37.2199,144177.0
2018-12-14 11:30:00,45.03,45.14,44.88,44.92,148754.0,37.2199,37.3108,37.0959,37.129,148754.0
2018-12-14 12:00:00,44.93,45.06,44.91,45.0,107285.0,37.1373,37.2447,37.1207,37.1951,107285.0
2018-12-14 12:30:00,45.01,45.06,44.94,44.97,93680.0,37.2034,37.2447,37.1455,37.1703,93680.0
2018-12-14 13:00:00,44.96,45.07,44.93,44.99,138054.0,37.1621,37.253,37.1373,37.1869,138054.0
2018-12-14 13:30:00,45.0,45.04,44.9,45.01,127455.0,37.1951,37.2282,37.1125,37.2034,127455.0
2018-12-14 14:00:00,45.01,45.05,44.91,45.02,160413.0,37.2034,37.2365,37.1207,37.2117,160413.0
2018-12-14 14:30:00,45.02,45.02,44.81,44.93,173420.0,37.2117,37.2117,37.0381,37.1373,173420.0
2018-12-14 15:00:00,44.92,44.95,44.74,44.75,168034.0,37.129,37.1538,36.9802,36.9885,168034.0
2018-12-14 15:30:00,44.74,44.75,44.5,44.62,529302.0,36.9802,36.9885,36.7818,36.881,529302.0
2018-12-17 09:30:00,44.44,44.49,44.07,44.31,194548.0,36.7323,36.7736,36.4264,36.6248,194548.0
2018-12-17 10:00:00,44.3,44.36,44.05,44.05,167678.0,36.6165,36.6661,36.4099,36.4099,167678.0
2018-12-17 10:30:00,44.05,44.33,44.0,44.28,135414.0,36.4099,36.6413,36.3686,36.6,135414.0
2018-12-17 11:00:00,44.28,44.44,44.16,44.16,124196.0,36.6,36.7323,36.5008,36.5008,124196.0
2018-12-17 11:30:00,44.16,44.37,44.15,44.36,110675.0,36.5008,36.6744,36.4925,36.6661,110675.0
2018-12-17 12:00:00,44.37,44.39,44.04,44.07,90027.0,36.6744,36.6909,36.4016,36.4264,90027.0
2018-12-17 12:30:00,44.06,44.06,43.78,43.78,107652.0,36.4182,36.4182,36.1867,36.1867,107652.0
2018-12-17 13:00:00,43.78,43.87,43.76,43.8,106816.0,36.1867,36.2611,36.1702,36.2033,106816.0
2018-12-17 13:30:00,43.79,43.84,43.57,43.57,127937.0,36.195,36.2363,36.0131,36.0131,127937.0
2018-12-17 14:00:00,43.55,43.61,43.45,43.54,157631.0,35.9966,36.0462,35.914,35.9883,157631.0
2018-12-17 14:30:00,43.54,43.7,43.5,43.53,132124.0,35.9883,36.1206,35.9553,35.9801,132124.0
2018-12-17 15:00:00,43.53,43.67,43.35,43.39,231427.0,35.9801,36.0958,35.8313,35.8644,231427.0
2018-12-17 15:30:00,43.39,43.43,43.16,43.39,611165.0,35.8644,35.8974,35.6743,35.8644,611165.0
2018-12-18 09:30:00,43.54,43.99,43.49,43.97,279079.0,35.9883,36.3603,35.947,36.3438,279079.0
2018-12-18 10:00:00,43.97,43.98,43.66,43.74,117621.0,36.3438,36.352,36.0875,36.1537,117621.0
2018-12-18 10:30:00,43.73,43.77,43.52,43.52,109529.0,36.1454,36.1785,35.9718,35.9718,109529.0
2018-12-18 11:00:00,43.53,43.54,43.27,43.34,261920.0,35.9801,35.9883,35.7652,35.823,261920.0
2018-12-18 11:30:00,43.35,43.46,43.25,43.28,154677.0,35.8313,35.9222,35.7486,35.7734,154677.0
2018-12-18 12:00:00,43.26,43.44,43.23,43.32,121671.0,35.7569,35.9057,35.7321,35.8065,121671.0
2018-12-18 12:30:00,43.32,43.36,43.17,43.22,152984.0,35.8065,35.8396,35.6825,35.7238,152984.0
2018-12-18 13:00:00,43.23,43.33,43.12,43.19,163396.0,35.7321,35.8148,35.6412,35.6991,163396.0
2018-12-18 13:30:00,43.18,43.25,43.06,43.12,79321.0,35.6908,35.7486,35.5916,35.6412,79321.0
2018-12-18 14:00:00,43.12,43.18,43.05,43.08,104269.0,35.6412,35.6908,35.5833,35.6081,104269.0
2018-12-18 14:30:00,43.09,43.09,42.69,42.69,163232.0,35.6164,35.6164,35.2858,35.2858,163232.0
2018-12-18 15:00:00,42.69,42.83,42.61,42.67,211351.0,35.2858,35.4015,35.2196,35.2692,211351.0
2018-12-18 15:30:00,42.67,43.0,42.67,42.84,504304.0,35.2692,35.542,35.2692,35.4098,504304.0
2018-12-19 09:30:00,43.09,43.39,42.95,43.22,199178.0,35.6164,35.8644,35.5007,35.7238,199178.0
2018-12-19 10:00:00,43.22,43.32,43.13,43.32,128494.0,35.7238,35.8065,35.6495,35.8065,128494.0
2018-12-19 10:30:00,43.31,43.35,43.12,43.16,89053.0,35.7982,35.8313,35.6412,35.6743,89053.0
2018-12-19 11:00:00,43.17,43.18,42.98,43.1,115398.0,35.6825,35.6908,35.5255,35.6247,115398.0
2018-12-19 11:30:00,43.09,43.11,42.98,43.11,83208.0,35.6164,35.6329,35.5255,35.6329,83208.0
2018-12-19 12:00:00,43.11,43.41,43.1,43.36,75592.0,35.6329,35.8809,35.6247,35.8396,75592.0
2018-12-19 12:30:00,43.37,43.38,43.3,43.3,59447.0,35.8478,35.8561,35.79,35.79,59447.0
2018-12-19 13:00:00,43.3,43.33,43.18,43.19,83450.0,35.79,35.8148,35.6908,35.6991,83450.0
2018-12-19 13:30:00,43.2,43.53,43.19,43.51,99351.0,35.7073,35.9801,35.6991,35.9636,99351.0
2018-12-19 14:00:00,43.53,43.56,42.8,43.05,168434.0,35.9801,36.0049,35.3767,35.5833,168434.0
2018-12-19 14:30:00,43.05,43.14,42.32,42.45,213887.0,35.5833,35.6577,34.9799,35.0874,213887.0
2018-12-19 15:00:00,42.44,42.56,42.1,42.32,334909.0,35.0791,35.1783,34.7981,34.9799,334909.0
2018-12-19 15:30:00,42.33,42.49,42.24,42.39,539692.0,34.9882,35.1205,34.9138,35.0378,539692.0
2018-12-20 09:30:00,42.25,42.25,41.64,41.77,289985.0,34.9221,34.9221,34.4179,34.5253,289985.0
2018-12-20 10:00:00,41.77,42.0,41.62,41.71,221116.0,34.5253,34.7154,34.4014,34.4757,221116.0
2018-12-20 10:30:00,41.7,41.91,41.63,41.87,277527.0,34.4675,34.6411,34.4096,34.608,277527.0
2018-12-20 11:00:00,41.87,41.96,41.52,41.58,206502.0,34.608,34.6824,34.3187,34.3683,206502.0
2018-12-20 11:30:00,41.57,41.59,41.13,41.26,493293.0,34.36,34.3766,33.9963,34.1038,493293.0
2018-12-20 12:00:00,41.27,41.4,41.15,41.4,199468.0,34.1121,34.2195,34.0129,34.2195,199468.0
2018-12-20 12:30:00,41.39,41.39,41.2,41.27,154070.0,34.2112,34.2112,34.0542,34.1121,154070.0
2018-12-20 13:00:00,41.28,41.35,41.18,41.26,278688.0,34.1203,34.1782,34.0377,34.1038,278688.0
2018-12-20 13:30:00,41.27,41.29,41.02,41.04,286679.0,34.1121,34.1286,33.9054,33.922,286679.0
2018-12-20 14:00:00,41.04,41.05,40.66,41.02,249333.0,33.922,33.9302,33.6079,33.9054,249333.0
2018-12-20 14:30:00,41.01,41.45,40.99,41.14,287528.0,33.8972,34.2608,33.8806,34.0046,287528.0
2018-12-20 15:00:00,41.13,41.39,40.95,41.25,327567.0,33.9963,34.2112,33.8476,34.0955,327567.0
2018-12-20 15:30:00,41.25,41.42,41.02,41.21,1013834.0,34.0955,34.236,33.9054,34.0625,1013834.0
2018-12-21 09:30:00,41.39,41.72,41.22,41.4,968872.0,34.2112,34.484,34.0707,34.2195,968872.0
2018-12-21 10:00:00,41.41,41.77,41.29,41.48,279575.0,34.2278,34.5253,34.1286,34.2856,279575.0
2018-12-21 10:30:00,41.47,41.52,41.25,41.32,145810.0,34.2774,34.3187,34.0955,34.1534,145810.0
2018-12-21 11:00:00,41.33,41.33,40.97,41.28,186266.0,34.1617,34.1617,33.8641,34.1203,186266.0
2018-12-21 11:30:00,41.3,41.35,41.11,41.14,136802.0,34.1369,34.1782,33.9798,34.0046,136802.0
2018-12-21 12:00:00,41.16,41.24,40.85,40.87,152724.0,34.0211,34.0873,33.7649,33.7814,152724.0
2018-12-21 12:30:00,40.85,41.09,40.76,40.87,148353.0,33.7649,33.9633,33.6905,33.7814,148353.0
2018-12-21 13:00:00,40.87,41.0,40.81,40.93,104413.0,33.7814,33.8889,33.7318,33.831,104413.0
2018-12-21 13:30:00,40.93,41.08,40.81,40.87,135820.0,33.831,33.955,33.7318,33.7814,135820.0
2018-12-21 14:00:00,40.86,40.93,40.73,40.79,246852.0,33.7732,33.831,33.6657,33.7153,246852.0
2018-12-21 14:30:00,40.79,40.88,40.68,40.82,169627.0,33.7153,33.7897,33.6244,33.7401,169627.0
2018-12-21 15:00:00,40.82,40.91,40.59,40.59,282724.0,33.7401,33.8145,33.55,33.55,282724.0
2018-12-21 15:30:00,40.6,40.85,40.52,40.77,1189317.0,33.5583,33.7649,33.4921,33.6988,1189317.0
2018-12-24 09:30:00,40.7,40.7,39.59,39.69,432056.0,33.6409,33.6409,32.7234,32.8061,432056.0
2018-12-24 10:00:00,39.7,39.87,39.42,39.82,335340.0,32.8144,32.9549,32.5829,32.9136,335340.0
2018-12-24 10:30:00,39.84,40.29,39.84,40.13,250349.0,32.9301,33.302,32.9301,33.1698,250349.0
2018-12-24 11:00:00,40.14,40.2,39.93,39.95,270395.0,33.1781,33.2276,33.0045,33.021,270395.0
2018-12-24 11:30:00,39.93,40.16,39.86,39.91,171211.0,33.0045,33.1946,32.9466,32.9879,171211.0
2018-12-24 12:00:00,39.92,40.09,39.86,40.04,185003.0,32.9962,33.1367,32.9466,33.0954,185003.0
2018-12-24 12:30:00,40.05,40.13,39.63,39.66,398154.0,33.1037,33.1698,32.7565,32.7813,398154.0
2018-12-26 09:30:00,39.78,40.05,39.44,39.5,287244.0,32.8805,33.1037,32.5995,32.6491,287244.0
2018-12-26 10:00:00,39.48,39.55,39.19,39.37,141094.0,32.6325,32.6904,32.3928,32.5416,141094.0
2018-12-26 10:30:00,39.37,39.47,39.16,39.27,110702.0,32.5416,32.6243,32.368,32.4589,110702.0
2018-12-26 11:00:00,39.28,39.58,39.25,39.55,133389.0,32.4672,32.7152,32.4424,32.6904,133389.0
2018-12-26 11:30:00,39.56,39.79,39.45,39.79,161156.0,32.6986,32.8888,32.6077,32.8888,161156.0
2018-12-26 12:00:00,39.8,40.01,39.76,39.82,174947.0,32.897,33.0706,32.864,32.9136,174947.0
2018-12-26 12:30:00,39.83,39.84,39.66,39.7,230029.0,32.9218,32.9301,32.7813,32.8144,230029.0
2018-12-26 13:00:00,39.7,39.74,39.54,39.63,160055.0,32.8144,32.8474,32.6821,32.7565,160055.0
2018-12-26 13:30:00,39.63,39.96,39.61,39.95,164168.0,32.7565,33.0293,32.74,33.021,164168.0
2018-12-26 14:00:00,39.96,39.96,39.79,39.83,169882.0,33.0293,33.0293,32.8888,32.9218,169882.0
2018-12-26 14:30:00,39.83,40.03,39.83,40.03,145286.0,32.9218,33.0871,32.9218,33.0871,145286.0
2018-12-26 15:00:00,40.02,40.23,39.95,40.21,180607.0,33.0789,33.2524,33.021,33.2359,180607.0
2018-12-26 15:30:00,40.2,40.69,40.19,40.67,542056.0,33.2276,33.6327,33.2194,33.6161,542056.0
2018-12-27 09:30:00,40.29,40.56,39.93,40.11,233214.0,33.302,33.5252,33.0045,33.1533,233214.0
2018-12-27 10:00:00,40.09,40.28,39.98,40.2,427951.0,33.1367,33.2938,33.0458,33.2276,427951.0
2018-12-27 10:30:00,40.21,40.46,40.12,40.21,98145.0,33.2359,33.4425,33.1615,33.2359,98145.0
2018-12-27 11:00:00,40.2,40.5,40.11,40.45,121535.0,33.2276,33.4756,33.1533,33.4343,121535.0
2018-12-27 11:30:00,40.45,40.58,40.34,40.52,121402.0,33.4343,33.5417,33.3434,33.4921,121402.0
2018-12-27 12:00:00,40.51,40.51,40.2,40.26,108294.0,33.4839,33.4839,33.2276,33.2772,108294.0
2018-12-27 12:30:00,40.25,40.37,40.21,40.36,99976.0,33.269,33.3682,33.2359,33.3599,99976.0
2018-12-27 13:00:00,40.35,40.45,40.19,40.2,79567.0,33.3516,33.4343,33.2194,33.2276,79567.0
2018-12-27 13:30:00,40.2,40.24,39.95,39.97,127587.0,33.2276,33.2607,33.021,33.0375,127587.0
2018-12-27 14:00:00,39.96,40.03,39.78,39.89,167065.0,33.0293,33.0871,32.8805,32.9714,167065.0
2018-12-27 14:30:00,39.89,40.19,39.85,40.12,181904.0,32.9714,33.2194,32.9383,33.1615,181904.0
2018-12-27 15:00:00,40.13,40.49,39.97,40.47,300089.0,33.1698,33.4673,33.0375,33.4508,300089.0
2018-12-27 15:30:00,40.47,40.97,40.43,40.97,807665.0,33.4508,33.8641,33.4178,33.8641,807665.0
2018-12-28 09:30:00,41.13,41.39,41.05,41.38,161021.0,33.9963,34.2112,33.9302,34.203,161021.0
2018-12-28 10:00:00,41.4,41.49,40.9,40.9,192386.0,34.2195,34.2939,33.8062,33.8062,192386.0
2018-12-28 10:30:00,40.91,40.94,40.69,40.78,113216.0,33.8145,33.8393,33.6327,33.707,113216.0
2018-12-28 11:00:00,40.78,40.79,40.6,40.67,180193.0,33.707,33.7153,33.5583,33.6161,180193.0
2018-12-28 11:30:00,40.67,40.83,40.65,40.72,108981.0,33.6161,33.7484,33.5996,33.6575,108981.0
2018-12-28 12:00:00,40.71,40.85,40.62,40.67,123065.0,33.6492,33.7649,33.5748,33.6161,123065.0
2018-12-28 12:30:00,40.67,40.82,40.62,40.62,143933.0,33.6161,33.7401,33.5748,33.5748,143933.0
2018-12-28 13:00:00,40.63,40.79,40.56,40.57,132751.0,33.5831,33.7153,33.5252,33.5335,132751.0
2018-12-28 13:30:00,40.57,40.75,40.5,40.69,127438.0,33.5335,33.6823,33.4756,33.6327,127438.0
2018-12-28 14:00:00,40.69,41.04,40.68,40.9,133246.0,33.6327,33.922,33.6244,33.8062,133246.0
2018-12-28 14:30:00,40.91,41.23,40.91,41.14,111252.0,33.8145,34.079,33.8145,34.0046,111252.0
2018-12-28 15:00:00,41.14,41.17,40.59,40.68,173175.0,34.0046,34.0294,33.55,33.6244,173175.0
2018-12-28 15:30:00,40.67,40.83,40.55,40.78,586040.0,33.6161,33.7484,33.5169,33.707,586040.0
2018-12-31 09:30:00,40.84,40.95,40.73,40.87,114797.0,33.7566,33.8476,33.6657,33.7814,114797.0
2018-12-31 10:00:00,40.88,41.04,40.85,40.88,102045.0,33.7897,33.922,33.7649,33.7897,102045.0
2018-12-31 10:30:00,40.88,40.93,40.72,40.74,133094.0,33.7897,33.831,33.6575,33.674,133094.0
2018-12-31 11:00:00,40.75,40.8,40.57,40.71,90407.0,33.6823,33.7236,33.5335,33.6492,90407.0
2018-12-31 11:30:00,40.71,40.71,40.5,40.66,108231.0,33.6492,33.6492,33.4756,33.6079,108231.0
2018-12-31 12:00:00,40.66,40.73,40.58,40.7,127227.0,33.6079,33.6657,33.5417,33.6409,127227.0
2018-12-31 12:30:00,40.72,40.77,40.65,40.73,91963.0,33.6575,33.6988,33.5996,33.6657,91963.0
2018-12-31 13:00:00,40.73,40.88,40.72,40.88,121212.0,33.6657,33.7897,33.6575,33.7897,121212.0
2018-12-31 13:30:00,40.88,40.88,40.73,40.74,115951.0,33.7897,33.7897,33.6657,33.674,115951.0
2018-12-31 14:00:00,40.74,40.79,40.65,40.73,163958.0,33.674,33.7153,33.5996,33.6657,163958.0
2018-12-31 14:30:00,40.72,40.84,40.66,40.73,99578.0,33.6575,33.7566,33.6079,33.6657,99578.0
2018-12-31 15:00:00,40.74,40.84,40.65,40.75,164561.0,33.674,33.7566,33.5996,33.6823,164561.0
2018-12-31 15:30:00,40.75,40.97,40.73,40.97,486080.0,33.6823,33.8641,33.6657,33.8641,486080.0
2019-01-02 09:30:00,40.57,40.84,40.53,40.82,172205.0,33.5335,33.7566,33.5004,33.7401,172205.0
2019-01-02 10:00:00,40.83,40.99,40.77,40.78,84926.0,33.7484,33.8806,33.6988,33.707,84926.0
2019-01-02 10:30:00,40.78,40.99,40.65,40.92,71087.0,33.707,33.8806,33.5996,33.8228,71087.0
2019-01-02 11:00:00,40.92,41.15,40.89,40.98,98601.0,33.8228,34.0129,33.798,33.8724,98601.0
2019-01-02 11:30:00,41.0,41.07,40.86,41.0,134424.0,33.8889,33.9467,33.7732,33.8889,134424.0
2019-01-02 12:00:00,40.99,41.0,40.86,40.86,92759.0,33.8806,33.8889,33.7732,33.7732,92759.0
2019-01-02 12:30:00,40.85,41.1,40.84,41.04,99379.0,33.7649,33.9715,33.7566,33.922,99379.0
2019-01-02 13:00:00,41.04,41.15,41.02,41.1,81286.0,33.922,34.0129,33.9054,33.9715,81286.0
2019-01-02 13:30:00,41.09,41.12,41.0,41.12,61250.0,33.9633,33.9881,33.8889,33.9881,61250.0
2019-01-02 14:00:00,41.12,41.12,40.93,41.02,85929.0,33.9881,33.9881,33.831,33.9054,85929.0
2019-01-02 14:30:00,41.03,41.14,40.96,40.97,93649.0,33.9137,34.0046,33.8558,33.8641,93649.0
2019-01-02 15:00:00,40.96,41.03,40.78,40.98,259852.0,33.8558,33.9137,33.707,33.8724,259852.0
2019-01-02 15:30:00,40.97,40.99,40.71,40.95,301450.0,33.8641,33.8806,33.6492,33.8476,301450.0
2019-01-03 09:30:00,40.79,40.82,40.51,40.63,243311.0,33.7153,33.7401,33.4839,33.5831,243311.0
2019-01-03 10:00:00,40.63,40.73,40.44,40.71,144175.0,33.5831,33.6657,33.426,33.6492,144175.0
2019-01-03 10:30:00,40.71,40.72,40.4,40.7,147149.0,33.6492,33.6575,33.393,33.6409,147149.0
2019-01-03 11:00:00,40.71,40.92,40.65,40.86,105853.0,33.6492,33.8228,33.5996,33.7732,105853.0
2019-01-03 11:30:00,40.86,41.34,40.85,41.19,116472.0,33.7732,34.1699,33.7649,34.0459,116472.0
2019-01-03 12:00:00,41.19,41.2,41.02,41.11,95115.0,34.0459,34.0542,33.9054,33.9798,95115.0
2019-01-03 12:30:00,41.1,41.21,41.02,41.15,76691.0,33.9715,34.0625,33.9054,34.0129,76691.0
2019-01-03 13:00:00,41.14,41.16,40.79,40.96,133817.0,34.0046,34.0211,33.7153,33.8558,133817.0
2019-01-03 13:30:00,40.96,41.1,40.87,40.9,98398.0,33.8558,33.9715,33.7814,33.8062,98398.0
2019-01-03 14:00:00,40.9,41.02,40.77,41.01,151600.0,33.8062,33.9054,33.6988,33.8972,151600.0
2019-01-03 14:30:00,41.01,41.09,40.77,40.85,96122.0,33.8972,33.9633,33.6988,33.7649,96122.0
2019-01-03 15:00:00,40.86,40.91,40.8,40.87,122982.0,33.7732,33.8145,33.7236,33.7814,122982.0
2019-01-03 15:30:00,40.87,40.97,40.72,40.78,485399.0,33.7814,33.8641,33.6575,33.707,485399.0
2019-01-04 09:30:00,41.17,41.43,41.09,41.42,100921.0,34.0294,34.2443,33.9633,34.236,100921.0
2019-01-04 10:00:00,41.42,41.71,41.27,41.71,155210.0,34.236,34.4757,34.1121,34.4757,155210.0
2019-01-04 10:30:00,41.72,41.8,41.45,41.59,113314.0,34.484,34.5501,34.2608,34.3766,113314.0
2019-01-04 11:00:00,41.59,41.81,41.45,41.49,110635.0,34.3766,34.5584,34.2608,34.2939,110635.0
2019-01-04 11:30:00,41.48,41.67,41.34,41.64,211722.0,34.2856,34.4427,34.1699,34.4179,211722.0
2019-01-04 12:00:00,41.65,41.75,41.49,41.64,97765.0,34.4262,34.5088,34.2939,34.4179,97765.0
2019-01-04 12:30:00,41.64,41.68,41.56,41.63,76788.0,34.4179,34.4509,34.3518,34.4096,76788.0
2019-01-04 13:00:00,41.63,41.7,41.55,41.55,99580.0,34.4096,34.4675,34.3435,34.3435,99580.0
2019-01-04 13:30:00,41.56,41.63,41.41,41.48,85892.0,34.3518,34.4096,34.2278,34.2856,85892.0
2019-01-04 14:00:00,41.48,41.5,41.38,41.44,93912.0,34.2856,34.3022,34.203,34.2526,93912.0
2019-01-04 14:30:00,41.43,41.55,41.41,41.47,107696.0,34.2443,34.3435,34.2278,34.2774,107696.0
2019-01-04 15:00:00,41.47,41.68,41.46,41.55,202558.0,34.2774,34.4509,34.2691,34.3435,202558.0
2019-01-04 15:30:00,41.55,41.74,41.54,41.71,380640.0,34.3435,34.5005,34.3352,34.4757,380640.0
2019-01-07 09:30:00,41.54,41.76,41.47,41.64,143341.0,34.3352,34.5171,34.2774,34.4179,143341.0
2019-01-07 10:00:00,41.63,41.82,41.59,41.68,84606.0,34.4096,34.5667,34.3766,34.4509,84606.0
2019-01-07 10:30:00,41.68,42.0,41.68,41.97,357175.0,34.4509,34.7154,34.4509,34.6907,357175.0
2019-01-07 11:00:00,41.97,42.15,41.94,42.09,144331.0,34.6907,34.8394,34.6659,34.7898,144331.0
2019-01-07 11:30:00,42.09,42.36,42.08,42.34,112450.0,34.7898,35.013,34.7816,34.9965,112450.0
2019-01-07 12:00:00,42.34,42.39,42.24,42.34,78973.0,34.9965,35.0378,34.9138,34.9965,78973.0
2019-01-07 12:30:00,42.33,42.44,42.31,42.39,79875.0,34.9882,35.0791,34.9717,35.0378,79875.0
2019-01-07 13:00:00,42.39,42.44,42.35,42.37,57945.0,35.0378,35.0791,35.0047,35.0213,57945.0
2019-01-07 13:30:00,42.37,42.44,42.26,42.3,67701.0,35.0213,35.0791,34.9304,34.9634,67701.0
2019-01-07 14:00:00,42.29,42.37,42.25,42.31,82200.0,34.9552,35.0213,34.9221,34.9717,82200.0
2019-01-07 14:30:00,42.31,42.34,42.18,42.19,110979.0,34.9717,34.9965,34.8642,34.8725,110979.0
2019-01-07 15:00:00,42.19,42.26,42.16,42.22,94520.0,34.8725,34.9304,34.8477,34.8973,94520.0
2019-01-07 15:30:00,42.22,42.23,41.9,41.93,595890.0,34.8973,34.9056,34.6328,34.6576,595890.0
2019-01-08 09:30:00,42.23,42.44,42.15,42.22,180431.0,34.9056,35.0791,34.8394,34.8973,180431.0
2019-01-08 10:00:00,42.2,42.34,42.03,42.13,88967.0,34.8808,34.9965,34.7402,34.8229,88967.0
2019-01-08 10:30:00,42.14,42.32,42.04,42.31,171037.0,34.8312,34.9799,34.7485,34.9717,171037.0
2019-01-08 11:00:00,42.32,42.46,42.3,42.44,131414.0,34.9799,35.0957,34.9634,35.0791,131414.0
2019-01-08 11:30:00,42.43,42.53,42.35,42.51,152319.0,35.0709,35.1535,35.0047,35.137,152319.0
2019-01-08 12:00:00,42.51,42.53,42.44,42.46,96698.0,35.137,35.1535,35.0791,35.0957,96698.0
2019-01-08 12:30:00,42.47,42.65,42.34,42.61,497628.0,35.1039,35.2527,34.9965,35.2196,497628.0
2019-01-08 13:00:00,42.62,42.62,42.41,42.56,110745.0,35.2279,35.2279,35.0543,35.1783,110745.0
2019-01-08 13:30:00,42.55,42.66,42.45,42.57,88533.0,35.1701,35.261,35.0874,35.1866,88533.0
2019-01-08 14:00:00,42.57,42.6,42.47,42.57,74632.0,35.1866,35.2114,35.1039,35.1866,74632.0
2019-01-08 14:30:00,42.57,42.66,42.54,42.57,129716.0,35.1866,35.261,35.1618,35.1866,129716.0
2019-01-08 15:00:00,42.57,42.59,42.46,42.58,159091.0,35.1866,35.2031,35.0957,35.1949,159091.0
2019-01-08 15:30:00,42.59,42.74,42.54,42.7,680020.0,35.2031,35.3271,35.1618,35.294,680020.0
2019-01-09 09:30:00,42.7,43.0,42.7,42.96,161013.0,35.294,35.542,35.294,35.5089,161013.0
2019-01-09 10:00:00,42.97,43.27,42.96,43.13,436582.0,35.5172,35.7652,35.5089,35.6495,436582.0
2019-01-09 10:30:00,43.13,43.2,43.04,43.09,349830.0,35.6495,35.7073,35.5751,35.6164,349830.0
2019-01-09 11:00:00,43.09,43.17,42.98,43.08,111555.0,35.6164,35.6825,35.5255,35.6081,111555.0
2019-01-09 11:30:00,43.09,43.18,43.04,43.15,107772.0,35.6164,35.6908,35.5751,35.666,107772.0
2019-01-09 12:00:00,43.15,43.16,43.08,43.11,96498.0,35.666,35.6743,35.6081,35.6329,96498.0
2019-01-09 12:30:00,43.11,43.35,43.08,43.32,114915.0,35.6329,35.8313,35.6081,35.8065,114915.0
2019-01-09 13:00:00,43.33,43.43,43.25,43.42,132284.0,35.8148,35.8974,35.7486,35.8892,132284.0
2019-01-09 13:30:00,43.42,43.44,43.3,43.38,122491.0,35.8892,35.9057,35.79,35.8561,122491.0
2019-01-09 14:00:00,43.39,43.45,43.17,43.2,164636.0,35.8644,35.914,35.6825,35.7073,164636.0
2019-01-09 14:30:00,43.2,43.29,43.14,43.19,145512.0,35.7073,35.7817,35.6577,35.6991,145512.0
2019-01-09 15:00:00,43.18,43.23,43.1,43.23,230266.0,35.6908,35.7321,35.6247,35.7321,230266.0
2019-01-09 15:30:00,43.22,43.23,42.9,43.07,495325.0,35.7238,35.7321,35.4594,35.5999,495325.0
2019-01-10 09:30:00,43.07,43.11,42.78,42.9,87101.0,35.5999,35.6329,35.3602,35.4594,87101.0
2019-01-10 10:00:00,42.89,43.03,42.84,43.03,74597.0,35.4511,35.5668,35.4098,35.5668,74597.0
2019-01-10 10:30:00,43.04,43.11,42.97,43.09,74929.0,35.5751,35.6329,35.5172,35.6164,74929.0
2019-01-10 11:00:00,43.1,43.18,43.07,43.12,98252.0,35.6247,35.6908,35.5999,35.6412,98252.0
2019-01-10 11:30:00,43.11,43.22,43.07,43.12,90351.0,35.6329,35.7238,35.5999,35.6412,90351.0
2019-01-10 12:00:00,43.12,43.17,43.04,43.14,66142.0,35.6412,35.6825,35.5751,35.6577,66142.0
2019-01-10 12:30:00,43.14,43.24,43.12,43.16,108990.0,35.6577,35.7404,35.6412,35.6743,108990.0
2019-01-10 13:00:00,43.16,43.16,42.91,43.05,147336.0,35.6743,35.6743,35.4676,35.5833,147336.0
2019-01-10 13:30:00,43.05,43.14,42.94,43.13,93908.0,35.5833,35.6577,35.4924,35.6495,93908.0
2019-01-10 14:00:00,43.13,43.31,43.13,43.23,105122.0,35.6495,35.7982,35.6495,35.7321,105122.0
2019-01-10 14:30:00,43.23,43.3,43.14,43.2,82509.0,35.7321,35.79,35.6577,35.7073,82509.0
2019-01-10 15:00:00,43.2,43.22,43.1,43.21,160311.0,35.7073,35.7238,35.6247,35.7156,160311.0
2019-01-10 15:30:00,43.2,43.39,43.17,43.36,429580.0,35.7073,35.8644,35.6825,35.8396,429580.0
2019-01-11 09:30:00,43.38,43.48,42.95,43.0,147930.0,35.8561,35.9388,35.5007,35.542,147930.0
2019-01-11 10:00:00,42.99,43.17,42.9,42.9,117012.0,35.5337,35.6825,35.4594,35.4594,117012.0
2019-01-11 10:30:00,42.9,43.07,42.87,43.03,201129.0,35.4594,35.5999,35.4346,35.5668,201129.0
2019-01-11 11:00:00,43.02,43.03,42.9,42.94,103650.0,35.5585,35.5668,35.4594,35.4924,103650.0
2019-01-11 11:30:00,42.94,43.13,42.88,43.09,146376.0,35.4924,35.6495,35.4428,35.6164,146376.0
2019-01-11 12:00:00,43.09,43.24,43.07,43.23,154825.0,35.6164,35.7404,35.5999,35.7321,154825.0
2019-01-11 12:30:00,43.23,43.38,43.21,43.23,125493.0,35.7321,35.8561,35.7156,35.7321,125493.0
2019-01-11 13:00:00,43.23,43.26,43.14,43.19,87899.0,35.7321,35.7569,35.6577,35.6991,87899.0
2019-01-11 13:30:00,43.2,43.27,43.16,43.21,63955.0,35.7073,35.7652,35.6743,35.7156,63955.0
2019-01-11 14:00:00,43.21,43.23,43.13,43.17,80783.0,35.7156,35.7321,35.6495,35.6825,80783.0
2019-01-11 14:30:00,43.16,43.18,43.06,43.07,74407.0,35.6743,35.6908,35.5916,35.5999,74407.0
2019-01-11 15:00:00,43.07,43.14,43.03,43.03,75619.0,35.5999,35.6577,35.5668,35.5668,75619.0
2019-01-11 15:30:00,43.03,43.22,43.02,43.15,300169.0,35.5668,35.7238,35.5585,35.666,300169.0
2019-01-14 09:30:00,43.01,43.11,42.8,43.05,182814.0,35.5503,35.6329,35.3767,35.5833,182814.0
2019-01-14 10:00:00,43.05,43.14,42.91,42.95,134608.0,35.5833,35.6577,35.4676,35.5007,134608.0
2019-01-14 10:30:00,42.95,43.06,42.93,42.95,138681.0,35.5007,35.5916,35.4841,35.5007,138681.0
2019-01-14 11:00:00,42.95,42.97,42.79,42.83,83584.0,35.5007,35.5172,35.3684,35.4015,83584.0
2019-01-14 11:30:00,42.83,42.86,42.76,42.79,85808.0,35.4015,35.4263,35.3436,35.3684,85808.0
2019-01-14 12:00:00,42.79,42.97,42.76,42.94,135300.0,35.3684,35.5172,35.3436,35.4924,135300.0
2019-01-14 12:30:00,42.94,42.97,42.91,42.94,71399.0,35.4924,35.5172,35.4676,35.4924,71399.0
2019-01-14 13:00:00,42.93,42.98,42.89,42.89,89192.0,35.4841,35.5255,35.4511,35.4511,89192.0
2019-01-14 13:30:00,42.9,43.03,42.89,42.94,122414.0,35.4594,35.5668,35.4511,35.4924,122414.0
2019-01-14 14:00:00,42.94,42.95,42.68,42.72,147301.0,35.4924,35.5007,35.2775,35.3106,147301.0
2019-01-14 14:30:00,42.72,42.86,42.7,42.84,127956.0,35.3106,35.4263,35.294,35.4098,127956.0
2019-01-14 15:00:00,42.84,42.91,42.8,42.8,200488.0,35.4098,35.4676,35.3767,35.3767,200488.0
2019-01-14 15:30:00,42.8,42.88,42.76,42.84,469631.0,35.3767,35.4428,35.3436,35.4098,469631.0
2019-01-15 09:30:00,42.93,43.33,42.89,43.23,209319.0,35.4841,35.8148,35.4511,35.7321,209319.0
2019-01-15 10:00:00,43.24,43.39,43.05,43.18,206631.0,35.7404,35.8644,35.5833,35.6908,206631.0
2019-01-15 10:30:00,43.18,43.33,43.12,43.27,167510.0,35.6908,35.8148,35.6412,35.7652,167510.0
2019-01-15 11:00:00,43.27,43.32,43.16,43.22,130711.0,35.7652,35.8065,35.6743,35.7238,130711.0
2019-01-15 11:30:00,43.22,43.28,43.13,43.24,105010.0,35.7238,35.7734,35.6495,35.7404,105010.0
2019-01-15 12:00:00,43.23,43.33,43.22,43.32,85884.0,35.7321,35.8148,35.7238,35.8065,85884.0
2019-01-15 12:30:00,43.31,43.34,43.18,43.26,70710.0,35.7982,35.823,35.6908,35.7569,70710.0
2019-01-15 13:00:00,43.27,43.3,43.22,43.27,69087.0,35.7652,35.79,35.7238,35.7652,69087.0
2019-01-15 13:30:00,43.27,43.28,43.18,43.21,80385.0,35.7652,35.7734,35.6908,35.7156,80385.0
2019-01-15 14:00:00,43.2,43.34,43.19,43.23,156589.0,35.7073,35.823,35.6991,35.7321,156589.0
2019-01-15 14:30:00,43.22,43.32,43.19,43.29,217629.0,35.7238,35.8065,35.6991,35.7817,217629.0
2019-01-15 15:00:00,43.29,43.42,43.27,43.4,194992.0,35.7817,35.8892,35.7652,35.8726,194992.0
2019-01-15 15:30:00,43.41,43.52,43.37,43.49,544742.0,35.8809,35.9718,35.8478,35.947,544742.0
2019-01-16 09:30:00,43.52,43.84,43.48,43.64,252308.0,35.9718,36.2363,35.9388,36.071,252308.0
2019-01-16 10:00:00,43.64,43.68,43.48,43.53,103739.0,36.071,36.1041,35.9388,35.9801,103739.0
2019-01-16 10:30:00,43.5,43.53,43.43,43.5,129290.0,35.9553,35.9801,35.8974,35.9553,129290.0
2019-01-16 11:00:00,43.5,43.53,43.38,43.44,111472.0,35.9553,35.9801,35.8561,35.9057,111472.0
2019-01-16 11:30:00,43.44,43.52,43.37,43.45,140971.0,35.9057,35.9718,35.8478,35.914,140971.0
2019-01-16 12:00:00,43.45,43.47,43.28,43.33,99626.0,35.914,35.9305,35.7734,35.8148,99626.0
2019-01-16 12:30:00,43.33,43.7,43.29,43.3,476536.0,35.8148,36.1206,35.7817,35.79,476536.0
2019-01-16 13:00:00,43.31,43.41,43.21,43.33,204532.0,35.7982,35.8809,35.7156,35.8148,204532.0
2019-01-16 13:30:00,43.32,43.37,43.27,43.33,127785.0,35.8065,35.8478,35.7652,35.8148,127785.0
2019-01-16 14:00:00,43.33,43.46,43.31,43.43,113325.0,35.8148,35.9222,35.7982,35.8974,113325.0
2019-01-16 14:30:00,43.44,43.54,43.31,43.32,199487.0,35.9057,35.9883,35.7982,35.8065,199487.0
2019-01-16 15:00:00,43.31,43.4,43.26,43.4,234784.0,35.7982,35.8726,35.7569,35.8726,234784.0
2019-01-16 15:30:00,43.4,43.4,43.25,43.28,561352.0,35.8726,35.8726,35.7486,35.7734,561352.0
2019-01-17 09:30:00,43.47,43.47,42.98,43.04,199751.0,35.9305,35.9305,35.5255,35.5751,199751.0
2019-01-17 10:00:00,43.05,43.17,43.01,43.07,77461.0,35.5833,35.6825,35.5503,35.5999,77461.0
2019-01-17 10:30:00,43.05,43.22,43.05,43.13,68695.0,35.5833,35.7238,35.5833,35.6495,68695.0
2019-01-17 11:00:00,43.13,43.18,43.08,43.14,75088.0,35.6495,35.6908,35.6081,35.6577,75088.0
2019-01-17 11:30:00,43.14,43.22,43.14,43.2,57004.0,35.6577,35.7238,35.6577,35.7073,57004.0
2019-01-17 12:00:00,43.2,43.28,43.12,43.13,320038.0,35.7073,35.7734,35.6412,35.6495,320038.0
2019-01-17 12:30:00,43.12,43.13,43.05,43.1,157450.0,35.6412,35.6495,35.5833,35.6247,157450.0
2019-01-17 13:00:00,43.1,43.23,43.07,43.23,175953.0,35.6247,35.7321,35.5999,35.7321,175953.0
2019-01-17 13:30:00,43.23,43.25,43.15,43.18,119971.0,35.7321,35.7486,35.666,35.6908,119971.0
2019-01-17 14:00:00,43.2,43.21,43.13,43.15,63457.0,35.7073,35.7156,35.6495,35.666,63457.0
2019-01-17 14:30:00,43.15,43.44,43.08,43.21,506161.0,35.666,35.9057,35.6081,35.7156,506161.0
2019-01-17 15:00:00,43.22,43.32,43.2,43.32,164800.0,35.7238,35.8065,35.7073,35.8065,164800.0
2019-01-17 15:30:00,43.32,43.43,43.31,43.41,375140.0,35.8065,35.8974,35.7982,35.8809,375140.0
2019-01-18 09:30:00,43.67,43.98,43.65,43.93,439342.0,36.0958,36.352,36.0793,36.3107,439342.0
2019-01-18 10:00:00,43.91,44.17,43.85,44.11,193878.0,36.2942,36.5091,36.2446,36.4595,193878.0
2019-01-18 10:30:00,44.11,44.25,44.1,44.15,160058.0,36.4595,36.5752,36.4512,36.4925,160058.0
2019-01-18 11:00:00,44.15,44.33,44.14,44.27,94807.0,36.4925,36.6413,36.4843,36.5917,94807.0
2019-01-18 11:30:00,44.27,44.42,44.25,44.41,78379.0,36.5917,36.7157,36.5752,36.7075,78379.0
2019-01-18 12:00:00,44.42,44.52,44.39,44.48,108128.0,36.7157,36.7984,36.6909,36.7653,108128.0
2019-01-18 12:30:00,44.48,44.5,44.29,44.36,64743.0,36.7653,36.7818,36.6083,36.6661,64743.0
2019-01-18 13:00:00,44.35,44.37,44.26,44.27,55633.0,36.6579,36.6744,36.5835,36.5917,55633.0
2019-01-18 13:30:00,44.28,44.29,44.21,44.26,71360.0,36.6,36.6083,36.5421,36.5835,71360.0
2019-01-18 14:00:00,44.25,44.31,44.23,44.3,81076.0,36.5752,36.6248,36.5587,36.6165,81076.0
2019-01-18 14:30:00,44.29,44.38,44.22,44.35,91383.0,36.6083,36.6827,36.5504,36.6579,91383.0
2019-01-18 15:00:00,44.34,44.39,44.27,44.28,99340.0,36.6496,36.6909,36.5917,36.6,99340.0
2019-01-18 15:30:00,44.29,44.35,44.15,44.26,482491.0,36.6083,36.6579,36.4925,36.5835,482491.0
2019-01-22 09:30:00,44.08,44.08,43.58,43.7,307140.0,36.4347,36.4347,36.0214,36.1206,307140.0
2019-01-22 10:00:00,43.7,43.72,43.58,43.62,141963.0,36.1206,36.1371,36.0214,36.0545,141963.0
2019-01-22 10:30:00,43.61,43.67,43.53,43.53,91269.0,36.0462,36.0958,35.9801,35.9801,91269.0
2019-01-22 11:00:00,43.53,43.63,43.52,43.59,155113.0,35.9801,36.0627,35.9718,36.0297,155113.0
2019-01-22 11:30:00,43.6,43.63,43.4,43.41,116319.0,36.0379,36.0627,35.8726,35.8809,116319.0
2019-01-22 12:00:00,43.41,43.61,43.4,43.49,129375.0,35.8809,36.0462,35.8726,35.947,129375.0
2019-01-22 12:30:00,43.5,43.51,43.28,43.28,190475.0,35.9553,35.9636,35.7734,35.7734,190475.0
2019-01-22 13:00:00,43.28,43.48,43.25,43.46,237130.0,35.7734,35.9388,35.7486,35.9222,237130.0
2019-01-22 13:30:00,43.46,43.54,43.44,43.45,93079.0,35.9222,35.9883,35.9057,35.914,93079.0
2019-01-22 14:00:00,43.45,43.46,43.31,43.32,99571.0,35.914,35.9222,35.7982,35.8065,99571.0
2019-01-22 14:30:00,43.32,43.34,43.22,43.3,162011.0,35.8065,35.823,35.7238,35.79,162011.0
2019-01-22 15:00:00,43.29,43.41,43.22,43.39,171552.0,35.7817,35.8809,35.7238,35.8644,171552.0
2019-01-22 15:30:00,43.4,43.57,43.28,43.57,430165.0,35.8726,36.0131,35.7734,36.0131,430165.0
2019-01-23 09:30:00,43.67,43.85,43.53,43.62,180683.0,36.0958,36.2446,35.9801,36.0545,180683.0
2019-01-23 10:00:00,43.62,43.65,43.43,43.44,106637.0,36.0545,36.0793,35.8974,35.9057,106637.0
2019-01-23 10:30:00,43.44,43.44,43.32,43.33,72953.0,35.9057,35.9057,35.8065,35.8148,72953.0
2019-01-23 11:00:00,43.34,43.49,43.32,43.44,88937.0,35.823,35.947,35.8065,35.9057,88937.0
2019-01-23 11:30:00,43.45,43.45,43.15,43.18,94312.0,35.914,35.914,35.666,35.6908,94312.0
2019-01-23 12:00:00,43.19,43.27,43.09,43.25,88752.0,35.6991,35.7652,35.6164,35.7486,88752.0
2019-01-23 12:30:00,43.25,43.37,43.23,43.36,73458.0,35.7486,35.8478,35.7321,35.8396,73458.0
2019-01-23 13:00:00,43.36,43.41,43.28,43.36,70995.0,35.8396,35.8809,35.7734,35.8396,70995.0
2019-01-23 13:30:00,43.36,43.44,43.36,43.4,90309.0,35.8396,35.9057,35.8396,35.8726,90309.0
2019-01-23 14:00:00,43.41,43.48,43.38,43.45,79021.0,35.8809,35.9388,35.8561,35.914,79021.0
2019-01-23 14:30:00,43.44,43.47,43.39,43.44,80898.0,35.9057,35.9305,35.8644,35.9057,80898.0
2019-01-23 15:00:00,43.45,43.63,43.44,43.62,104334.0,35.914,36.0627,35.9057,36.0545,104334.0
2019-01-23 15:30:00,43.62,43.74,43.52,43.7,415666.0,36.0545,36.1537,35.9718,36.1206,415666.0
2019-01-24 09:30:00,43.5,44.05,43.48,43.76,298732.0,35.9553,36.4099,35.9388,36.1702,298732.0
2019-01-24 10:00:00,43.74,43.97,43.71,43.94,151852.0,36.1537,36.3438,36.1289,36.319,151852.0
2019-01-24 10:30:00,43.94,43.98,43.84,43.93,74021.0,36.319,36.352,36.2363,36.3107,74021.0
2019-01-24 11:00:00,43.93,44.0,43.85,43.91,95570.0,36.3107,36.3686,36.2446,36.2942,95570.0
2019-01-24 11:30:00,43.91,44.02,43.85,43.98,67394.0,36.2942,36.3851,36.2446,36.352,67394.0
2019-01-24 12:00:00,43.98,43.98,43.85,43.91,70930.0,36.352,36.352,36.2446,36.2942,70930.0
2019-01-24 12:30:00,43.9,43.95,43.83,43.84,63389.0,36.2859,36.3272,36.2281,36.2363,63389.0
2019-01-24 13:00:00,43.84,43.85,43.75,43.78,75856.0,36.2363,36.2446,36.1619,36.1867,75856.0
2019-01-24 13:30:00,43.78,43.84,43.75,43.83,51883.0,36.1867,36.2363,36.1619,36.2281,51883.0
2019-01-24 14:00:00,43.84,43.86,43.76,43.78,59410.0,36.2363,36.2528,36.1702,36.1867,59410.0
2019-01-24 14:30:00,43.78,43.81,43.73,43.77,52000.0,36.1867,36.2115,36.1454,36.1785,52000.0
2019-01-24 15:00:00,43.76,43.8,43.71,43.71,72783.0,36.1702,36.2033,36.1289,36.1289,72783.0
2019-01-24 15:30:00,43.71,43.74,43.63,43.68,409778.0,36.1289,36.1537,36.0627,36.1041,409778.0
2019-01-25 09:30:00,43.82,44.1,43.82,43.87,127455.0,36.2198,36.4512,36.2198,36.2611,127455.0
2019-01-25 10:00:00,43.87,44.05,43.86,44.04,102148.0,36.2611,36.4099,36.2528,36.4016,102148.0
2019-01-25 10:30:00,44.04,44.05,43.89,43.92,118188.0,36.4016,36.4099,36.2776,36.3024,118188.0
2019-01-25 11:00:00,43.93,44.0,43.82,43.86,78359.0,36.3107,36.3686,36.2198,36.2528,78359.0
2019-01-25 11:30:00,43.86,43.96,43.85,43.88,78039.0,36.2528,36.3355,36.2446,36.2694,78039.0
2019-01-25 12:00:00,43.88,43.89,43.8,43.87,71931.0,36.2694,36.2776,36.2033,36.2611,71931.0
2019-01-25 12:30:00,43.87,43.88,43.66,43.74,128055.0,36.2611,36.2694,36.0875,36.1537,128055.0
2019-01-25 13:00:00,43.75,43.81,43.72,43.76,61182.0,36.1619,36.2115,36.1371,36.1702,61182.0
2019-01-25 13:30:00,43.75,43.87,43.73,43.86,88076.0,36.1619,36.2611,36.1454,36.2528,88076.0
2019-01-25 14:00:00,43.86,43.93,43.72,43.76,92740.0,36.2528,36.3107,36.1371,36.1702,92740.0
2019-01-25 14:30:00,43.77,43.88,43.77,43.86,54609.0,36.1785,36.2694,36.1785,36.2528,54609.0
2019-01-25 15:00:00,43.86,43.88,43.75,43.75,73021.0,36.2528,36.2694,36.1619,36.1619,73021.0
2019-01-25 15:30:00,43.75,43.82,43.66,43.7,306097.0,36.1619,36.2198,36.0875,36.1206,306097.0
2019-01-28 09:30:00,43.6,43.78,43.48,43.5,221802.0,36.0379,36.1867,35.9388,35.9553,221802.0
2019-01-28 10:00:00,43.5,43.67,43.42,43.66,89441.0,35.9553,36.0958,35.8892,36.0875,89441.0
2019-01-28 10:30:00,43.65,43.77,43.61,43.61,115247.0,36.0793,36.1785,36.0462,36.0462,115247.0
2019-01-28 11:00:00,43.61,43.81,43.56,43.75,127391.0,36.0462,36.2115,36.0049,36.1619,127391.0
2019-01-28 11:30:00,43.76,43.83,43.61,43.64,117982.0,36.1702,36.2281,36.0462,36.071,117982.0
2019-01-28 12:00:00,43.64,43.81,43.63,43.81,94388.0,36.071,36.2115,36.0627,36.2115,94388.0
2019-01-28 12:30:00,43.81,43.81,43.72,43.74,64485.0,36.2115,36.2115,36.1371,36.1537,64485.0
2019-01-28 13:00:00,43.73,43.9,43.72,43.88,101161.0,36.1454,36.2859,36.1371,36.2694,101161.0
2019-01-28 13:30:00,43.87,44.01,43.87,43.98,91837.0,36.2611,36.3768,36.2611,36.352,91837.0
2019-01-28 14:00:00,43.99,44.02,43.87,43.91,95542.0,36.3603,36.3851,36.2611,36.2942,95542.0
2019-01-28 14:30:00,43.91,44.13,43.9,44.09,176427.0,36.2942,36.476,36.2859,36.443,176427.0
2019-01-28 15:00:00,44.09,44.1,43.99,44.04,152154.0,36.443,36.4512,36.3603,36.4016,152154.0
2019-01-28 15:30:00,44.03,44.18,44.0,44.17,332458.0,36.3934,36.5173,36.3686,36.5091,332458.0
2019-01-29 09:30:00,44.32,44.51,44.15,44.3,192806.0,36.6331,36.7901,36.4925,36.6165,192806.0
2019-01-29 10:00:00,44.29,44.32,43.98,44.17,160112.0,36.6083,36.6331,36.352,36.5091,160112.0
2019-01-29 10:30:00,44.17,44.18,44.02,44.04,101951.0,36.5091,36.5173,36.3851,36.4016,101951.0
2019-01-29 11:00:00,44.04,44.12,44.02,44.08,53481.0,36.4016,36.4678,36.3851,36.4347,53481.0
2019-01-29 11:30:00,44.09,44.2,44.09,44.18,54235.0,36.443,36.5339,36.443,36.5173,54235.0
2019-01-29 12:00:00,44.18,44.3,44.15,44.26,51414.0,36.5173,36.6165,36.4925,36.5835,51414.0
2019-01-29 12:30:00,44.25,44.31,44.24,44.25,62115.0,36.5752,36.6248,36.5669,36.5752,62115.0
2019-01-29 13:00:00,44.25,44.3,44.23,44.29,46769.0,36.5752,36.6165,36.5587,36.6083,46769.0
2019-01-29 13:30:00,44.3,44.33,44.26,44.29,61079.0,36.6165,36.6413,36.5835,36.6083,61079.0
2019-01-29 14:00:00,44.28,44.31,44.16,44.26,63932.0,36.6,36.6248,36.5008,36.5835,63932.0
2019-01-29 14:30:00,44.26,44.29,44.15,44.17,66435.0,36.5835,36.6083,36.4925,36.5091,66435.0
2019-01-29 15:00:00,44.16,44.21,44.11,44.21,105606.0,36.5008,36.5421,36.4595,36.5421,105606.0
2019-01-29 15:30:00,44.21,44.23,44.13,44.22,232747.0,36.5421,36.5587,36.476,36.5504,232747.0
2019-01-30 09:30:00,44.37,44.42,44.18,44.36,149819.0,36.6744,36.7157,36.5173,36.6661,149819.0
2019-01-30 10:00:00,44.36,44.4,44.26,44.4,71412.0,36.6661,36.6992,36.5835,36.6992,71412.0
2019-01-30 10:30:00,44.39,44.58,44.34,44.49,229928.0,36.6909,36.848,36.6496,36.7736,229928.0
2019-01-30 11:00:00,44.5,44.67,44.5,44.64,75423.0,36.7818,36.9224,36.7818,36.8976,75423.0
2019-01-30 11:30:00,44.65,44.74,44.58,44.72,107961.0,36.9058,36.9802,36.848,36.9637,107961.0
2019-01-30 12:00:00,44.72,44.76,44.66,44.66,71862.0,36.9637,36.9967,36.9141,36.9141,71862.0
2019-01-30 12:30:00,44.66,44.71,44.62,44.65,91107.0,36.9141,36.9554,36.881,36.9058,91107.0
2019-01-30 13:00:00,44.65,44.67,44.52,44.55,49106.0,36.9058,36.9224,36.7984,36.8232,49106.0
2019-01-30 13:30:00,44.56,44.6,44.48,44.52,63182.0,36.8314,36.8645,36.7653,36.7984,63182.0
2019-01-30 14:00:00,44.53,44.88,44.49,44.76,135960.0,36.8066,37.0959,36.7736,36.9967,135960.0
2019-01-30 14:30:00,44.75,44.84,44.66,44.82,91729.0,36.9885,37.0629,36.9141,37.0463,91729.0
2019-01-30 15:00:00,44.82,44.82,44.54,44.55,468221.0,37.0463,37.0463,36.8149,36.8232,468221.0
2019-01-30 15:30:00,44.55,44.7,44.53,44.68,498540.0,36.8232,36.9472,36.8066,36.9306,498540.0
2019-01-31 09:30:00,44.47,44.74,44.43,44.55,171859.0,36.757,36.9802,36.724,36.8232,171859.0
2019-01-31 10:00:00,44.55,44.61,44.41,44.53,114081.0,36.8232,36.8728,36.7075,36.8066,114081.0
2019-01-31 10:30:00,44.53,44.62,44.48,44.52,135344.0,36.8066,36.881,36.7653,36.7984,135344.0
2019-01-31 11:00:00,44.52,44.67,44.52,44.66,115677.0,36.7984,36.9224,36.7984,36.9141,115677.0
2019-01-31 11:30:00,44.67,44.8,44.67,44.76,97936.0,36.9224,37.0298,36.9224,36.9967,97936.0
2019-01-31 12:00:00,44.76,44.81,44.69,44.69,90664.0,36.9967,37.0381,36.9389,36.9389,90664.0
2019-01-31 12:30:00,44.7,44.79,44.64,44.77,147428.0,36.9472,37.0215,36.8976,37.005,147428.0
2019-01-31 13:00:00,44.77,44.86,44.75,44.78,81119.0,37.005,37.0794,36.9885,37.0133,81119.0
2019-01-31 13:30:00,44.78,44.79,44.71,44.73,63285.0,37.0133,37.0215,36.9554,36.972,63285.0
2019-01-31 14:00:00,44.73,44.8,44.67,44.7,115755.0,36.972,37.0298,36.9224,36.9472,115755.0
2019-01-31 14:30:00,44.7,44.82,44.67,44.8,73332.0,36.9472,37.0463,36.9224,37.0298,73332.0
2019-01-31 15:00:00,44.81,44.81,44.68,44.76,162451.0,37.0381,37.0381,36.9306,36.9967,162451.0
2019-01-31 15:30:00,44.75,45.04,44.72,44.92,644277.0,36.9885,37.2282,36.9637,37.129,644277.0
2019-02-01 09:30:00,45.04,45.13,44.78,44.84,165054.0,37.2282,37.3026,37.0133,37.0629,165054.0
2019-02-01 10:00:00,44.86,45.12,44.85,45.09,118732.0,37.0794,37.2943,37.0711,37.2695,118732.0
2019-02-01 10:30:00,45.08,45.1,44.88,44.91,90779.0,37.2612,37.2778,37.0959,37.1207,90779.0
2019-02-01 11:00:00,44.9,45.05,44.84,45.0,86260.0,37.1125,37.2365,37.0629,37.1951,86260.0
2019-02-01 11:30:00,44.99,45.02,44.91,44.97,76915.0,37.1869,37.2117,37.1207,37.1703,76915.0
2019-02-01 12:00:00,44.97,45.01,44.86,44.92,110135.0,37.1703,37.2034,37.0794,37.129,110135.0
2019-02-01 12:30:00,44.91,44.96,44.8,44.87,98026.0,37.1207,37.1621,37.0298,37.0877,98026.0
2019-02-01 13:00:00,44.86,44.88,44.79,44.86,75750.0,37.0794,37.0959,37.0215,37.0794,75750.0
2019-02-01 13:30:00,44.87,45.03,44.81,45.02,73375.0,37.0877,37.2199,37.0381,37.2117,73375.0
2019-02-01 14:00:00,45.03,45.03,44.81,44.82,139818.0,37.2199,37.2199,37.0381,37.0463,139818.0
2019-02-01 14:30:00,44.82,44.89,44.79,44.81,103832.0,37.0463,37.1042,37.0215,37.0381,103832.0
2019-02-01 15:00:00,44.81,44.83,44.76,44.81,137561.0,37.0381,37.0546,36.9967,37.0381,137561.0
2019-02-01 15:30:00,44.81,44.91,44.78,44.88,408478.0,37.0381,37.1207,37.0133,37.0959,408478.0
2019-02-04 09:30:00,44.8,44.91,44.41,44.56,245333.0,37.0298,37.1207,36.7075,36.8314,245333.0
2019-02-04 10:00:00,44.56,44.58,44.39,44.41,218482.0,36.8314,36.848,36.6909,36.7075,218482.0
2019-02-04 10:30:00,44.41,44.51,44.38,44.41,136863.0,36.7075,36.7901,36.6827,36.7075,136863.0
2019-02-04 11:00:00,44.42,44.47,44.23,44.41,382443.0,36.7157,36.757,36.5587,36.7075,382443.0
2019-02-04 11:30:00,44.42,44.49,44.36,44.49,122546.0,36.7157,36.7736,36.6661,36.7736,122546.0
2019-02-04 12:00:00,44.48,44.53,44.47,44.5,82575.0,36.7653,36.8066,36.757,36.7818,82575.0
2019-02-04 12:30:00,44.5,44.53,44.44,44.47,90280.0,36.7818,36.8066,36.7323,36.757,90280.0
2019-02-04 13:00:00,44.46,44.54,44.45,44.46,79168.0,36.7488,36.8149,36.7405,36.7488,79168.0
2019-02-04 13:30:00,44.45,44.49,44.43,44.47,60364.0,36.7405,36.7736,36.724,36.757,60364.0
2019-02-04 14:00:00,44.48,44.64,44.43,44.61,140663.0,36.7653,36.8976,36.724,36.8728,140663.0
2019-02-04 14:30:00,44.61,44.61,44.47,44.5,87821.0,36.8728,36.8728,36.757,36.7818,87821.0
2019-02-04 15:00:00,44.5,44.54,44.46,44.52,147574.0,36.7818,36.8149,36.7488,36.7984,147574.0
2019-02-04 15:30:00,44.52,44.52,44.36,44.47,707082.0,36.7984,36.7984,36.6661,36.757,707082.0
2019-02-05 09:30:00,42.93,43.71,42.66,42.75,1115391.0,35.4841,36.1289,35.261,35.3354,1115391.0
2019-02-05 10:00:00,42.74,42.76,42.21,42.35,731924.0,35.3271,35.3436,34.889,35.0047,731924.0
2019-02-05 10:30:00,42.35,42.38,41.84,41.84,929818.0,35.0047,35.0295,34.5832,34.5832,929818.0
2019-02-05 11:00:00,41.84,42.16,41.81,41.89,495681.0,34.5832,34.8477,34.5584,34.6245,495681.0
2019-02-05 11:30:00,41.89,41.96,41.65,41.68,370139.0,34.6245,34.6824,34.4262,34.4509,370139.0
2019-02-05 12:00:00,41.69,41.7,41.42,41.49,469121.0,34.4592,34.4675,34.236,34.2939,469121.0
2019-02-05 12:30:00,41.49,41.84,41.47,41.66,409718.0,34.2939,34.5832,34.2774,34.4344,409718.0
2019-02-05 13:00:00,41.66,41.66,41.5,41.59,256479.0,34.4344,34.4344,34.3022,34.3766,256479.0
2019-02-05 13:30:00,41.59,41.66,41.5,41.58,318441.0,34.3766,34.4344,34.3022,34.3683,318441.0
2019-02-05 14:00:00,41.58,41.94,41.55,41.71,873340.0,34.3683,34.6659,34.3435,34.4757,873340.0
2019-02-05 14:30:00,41.7,41.73,41.46,41.58,658271.0,34.4675,34.4923,34.2691,34.3683,658271.0
2019-02-05 15:00:00,41.58,41.72,41.46,41.67,615571.0,34.3683,34.484,34.2691,34.4427,615571.0
2019-02-05 15:30:00,41.66,41.98,41.64,41.85,1676363.0,34.4344,34.6989,34.4179,34.5915,1676363.0
2019-02-06 09:30:00,41.71,41.83,41.4,41.58,813332.0,34.4757,34.5749,34.2195,34.3683,813332.0
2019-02-06 10:00:00,41.57,41.8,41.53,41.66,484749.0,34.36,34.5501,34.327,34.4344,484749.0
2019-02-06 10:30:00,41.66,41.84,41.65,41.69,287464.0,34.4344,34.5832,34.4262,34.4592,287464.0
2019-02-06 11:00:00,41.7,41.74,41.58,41.73,291493.0,34.4675,34.5005,34.3683,34.4923,291493.0
2019-02-06 11:30:00,41.73,41.74,41.61,41.67,228121.0,34.4923,34.5005,34.3931,34.4427,228121.0
2019-02-06 12:00:00,41.66,41.82,41.64,41.78,267040.0,34.4344,34.5667,34.4179,34.5336,267040.0
2019-02-06 12:30:00,41.78,41.82,41.65,41.8,334789.0,34.5336,34.5667,34.4262,34.5501,334789.0
2019-02-06 13:00:00,41.79,41.9,41.75,41.82,214316.0,34.5419,34.6328,34.5088,34.5667,214316.0
2019-02-06 13:30:00,41.82,41.88,41.75,41.84,218070.0,34.5667,34.6163,34.5088,34.5832,218070.0
2019-02-06 14:00:00,41.85,41.86,41.74,41.75,234714.0,34.5915,34.5997,34.5005,34.5088,234714.0
2019-02-06 14:30:00,41.74,41.79,41.68,41.78,232967.0,34.5005,34.5419,34.4509,34.5336,232967.0
2019-02-06 15:00:00,41.77,41.82,41.69,41.81,242367.0,34.5253,34.5667,34.4592,34.5584,242367.0
2019-02-06 15:30:00,41.81,41.9,41.78,41.86,852733.0,34.5584,34.6328,34.5336,34.5997,852733.0
2019-02-07 09:30:00,41.8,41.82,41.3,41.35,393120.0,34.5501,34.5667,34.1369,34.1782,393120.0
2019-02-07 10:00:00,41.34,41.66,41.14,41.62,250625.0,34.1699,34.4344,34.0046,34.4014,250625.0
2019-02-07 10:30:00,41.62,41.66,41.43,41.47,168150.0,34.4014,34.4344,34.2443,34.2774,168150.0
2019-02-07 11:00:00,41.47,41.49,41.31,41.34,177646.0,34.2774,34.2939,34.1451,34.1699,177646.0
2019-02-07 11:30:00,41.34,41.34,41.19,41.2,155351.0,34.1699,34.1699,34.0459,34.0542,155351.0
2019-02-07 12:00:00,41.19,41.35,41.18,41.22,133267.0,34.0459,34.1782,34.0377,34.0707,133267.0
2019-02-07 12:30:00,41.23,41.3,41.22,41.26,149214.0,34.079,34.1369,34.0707,34.1038,149214.0
2019-02-07 13:00:00,41.26,41.38,41.26,41.3,126710.0,34.1038,34.203,34.1038,34.1369,126710.0
2019-02-07 13:30:00,41.3,41.34,41.2,41.21,167312.0,34.1369,34.1699,34.0542,34.0625,167312.0
2019-02-07 14:00:00,41.2,41.3,41.12,41.29,182552.0,34.0542,34.1369,33.9881,34.1286,182552.0
2019-02-07 14:30:00,41.29,41.31,41.15,41.17,164398.0,34.1286,34.1451,34.0129,34.0294,164398.0
2019-02-07 15:00:00,41.18,41.22,41.14,41.21,229119.0,34.0377,34.0707,34.0046,34.0625,229119.0
2019-02-07 15:30:00,41.21,41.46,41.2,41.41,862135.0,34.0625,34.2691,34.0542,34.2278,862135.0
2019-02-08 09:30:00,42.0,42.05,41.6,41.71,371519.0,34.7154,34.7568,34.3848,34.4757,371519.0
2019-02-08 10:00:00,41.71,41.83,41.69,41.77,280144.0,34.4757,34.5749,34.4592,34.5253,280144.0
2019-02-08 10:30:00,41.77,41.85,41.63,41.63,170898.0,34.5253,34.5915,34.4096,34.4096,170898.0
2019-02-08 11:00:00,41.64,41.64,41.49,41.59,134822.0,34.4179,34.4179,34.2939,34.3766,134822.0
2019-02-08 11:30:00,41.6,41.65,41.56,41.58,116703.0,34.3848,34.4262,34.3518,34.3683,116703.0
2019-02-08 12:00:00,41.58,41.62,41.51,41.59,95720.0,34.3683,34.4014,34.3104,34.3766,95720.0
2019-02-08 12:30:00,41.59,41.79,41.59,41.73,224366.0,34.3766,34.5419,34.3766,34.4923,224366.0
2019-02-08 13:00:00,41.73,41.75,41.39,41.39,405011.0,34.4923,34.5088,34.2112,34.2112,405011.0
2019-02-08 13:30:00,41.4,41.52,41.34,41.51,295597.0,34.2195,34.3187,34.1699,34.3104,295597.0
2019-02-08 14:00:00,41.52,41.57,41.48,41.52,340298.0,34.3187,34.36,34.2856,34.3187,340298.0
2019-02-08 14:30:00,41.52,41.56,41.49,41.51,207357.0,34.3187,34.3518,34.2939,34.3104,207357.0
2019-02-08 15:00:00,41.51,41.63,41.47,41.58,363697.0,34.3104,34.4096,34.2774,34.3683,363697.0
2019-02-08 15:30:00,41.58,41.78,41.55,41.77,947222.0,34.3683,34.5336,34.3435,34.5253,947222.0
2019-02-11 09:30:00,41.83,41.95,41.63,41.67,209594.0,34.5749,34.6741,34.4096,34.4427,209594.0
2019-02-11 10:00:00,41.67,41.73,41.5,41.52,172565.0,34.4427,34.4923,34.3022,34.3187,172565.0
2019-02-11 10:30:00,41.52,41.55,41.42,41.48,173966.0,34.3187,34.3435,34.236,34.2856,173966.0
2019-02-11 11:00:00,41.49,41.58,41.37,41.55,268283.0,34.2939,34.3683,34.1947,34.3435,268283.0
2019-02-11 11:30:00,41.55,41.65,41.51,41.63,123817.0,34.3435,34.4262,34.3104,34.4096,123817.0
2019-02-11 12:00:00,41.63,41.73,41.62,41.72,126839.0,34.4096,34.4923,34.4014,34.484,126839.0
2019-02-11 12:30:00,41.72,41.79,41.68,41.72,118697.0,34.484,34.5419,34.4509,34.484,118697.0
2019-02-11 13:00:00,41.73,41.81,41.7,41.79,102703.0,34.4923,34.5584,34.4675,34.5419,102703.0
2019-02-11 13:30:00,41.79,41.88,41.79,41.88,60711.0,34.5419,34.6163,34.5419,34.6163,60711.0
2019-02-11 14:00:00,41.87,41.89,41.79,41.82,138750.0,34.608,34.6245,34.5419,34.5667,138750.0
2019-02-11 14:30:00,41.83,41.97,41.81,41.93,205094.0,34.5749,34.6907,34.5584,34.6576,205094.0
2019-02-11 15:00:00,41.94,42.0,41.88,42.0,132911.0,34.6659,34.7154,34.6163,34.7154,132911.0
2019-02-11 15:30:00,42.0,42.07,41.93,42.01,636284.0,34.7154,34.7733,34.6576,34.7237,636284.0
2019-02-12 09:30:00,42.14,42.18,41.94,42.14,178486.0,34.8312,34.8642,34.6659,34.8312,178486.0
2019-02-12 10:00:00,42.14,42.28,42.08,42.24,193528.0,34.8312,34.9469,34.7816,34.9138,193528.0
2019-02-12 10:30:00,42.24,42.24,42.12,42.22,201277.0,34.9138,34.9138,34.8146,34.8973,201277.0
2019-02-12 11:00:00,42.23,42.43,42.2,42.43,183629.0,34.9056,35.0709,34.8808,35.0709,183629.0
2019-02-12 11:30:00,42.43,42.43,42.31,42.39,237340.0,35.0709,35.0709,34.9717,35.0378,237340.0
2019-02-12 12:00:00,42.4,42.42,42.27,42.32,106663.0,35.0461,35.0626,34.9386,34.9799,106663.0
2019-02-12 12:30:00,42.32,42.38,42.29,42.37,163628.0,34.9799,35.0295,34.9552,35.0213,163628.0
2019-02-12 13:00:00,42.37,42.44,42.33,42.44,99020.0,35.0213,35.0791,34.9882,35.0791,99020.0
2019-02-12 13:30:00,42.43,42.57,42.41,42.55,125183.0,35.0709,35.1866,35.0543,35.1701,125183.0
2019-02-12 14:00:00,42.56,42.58,42.47,42.51,155144.0,35.1783,35.1949,35.1039,35.137,155144.0
2019-02-12 14:30:00,42.5,42.55,42.38,42.38,145197.0,35.1287,35.1701,35.0295,35.0295,145197.0
2019-02-12 15:00:00,42.39,42.42,42.35,42.39,143654.0,35.0378,35.0626,35.0047,35.0378,143654.0
2019-02-12 15:30:00,42.38,42.39,42.31,42.34,463322.0,35.0295,35.0378,34.9717,34.9965,463322.0
2019-02-13 09:30:00,42.4,42.56,42.11,42.51,226529.0,35.0461,35.1783,34.8064,35.137,226529.0
2019-02-13 10:00:00,42.5,42.54,42.36,42.5,193151.0,35.1287,35.1618,35.013,35.1287,193151.0
2019-02-13 10:30:00,42.51,42.59,42.42,42.53,294627.0,35.137,35.2031,35.0626,35.1535,294627.0
2019-02-13 11:00:00,42.53,42.65,42.5,42.51,171064.0,35.1535,35.2527,35.1287,35.137,171064.0
2019-02-13 11:30:00,42.51,42.51,42.32,42.42,115935.0,35.137,35.137,34.9799,35.0626,115935.0
2019-02-13 12:00:00,42.43,42.44,42.27,42.3,126380.0,35.0709,35.0791,34.9386,34.9634,126380.0
2019-02-13 12:30:00,42.3,42.34,42.26,42.31,122687.0,34.9634,34.9965,34.9304,34.9717,122687.0
2019-02-13 13:00:00,42.31,42.46,42.28,42.4,100877.0,34.9717,35.0957,34.9469,35.0461,100877.0
2019-02-13 13:30:00,42.41,42.45,42.35,42.35,86118.0,35.0543,35.0874,35.0047,35.0047,86118.0
2019-02-13 14:00:00,42.36,42.43,42.36,42.43,83188.0,35.013,35.0709,35.013,35.0709,83188.0
2019-02-13 14:30:00,42.43,42.48,42.41,42.48,131663.0,35.0709,35.1122,35.0543,35.1122,131663.0
2019-02-13 15:00:00,42.47,42.48,42.41,42.42,136174.0,35.1039,35.1122,35.0543,35.0626,136174.0
2019-02-13 15:30:00,42.42,42.49,42.36,42.4,454866.0,35.0626,35.1205,35.013,35.0461,454866.0
2019-02-14 09:30:00,42.25,42.41,42.1,42.41,184240.0,34.9221,35.0543,34.7981,35.0543,184240.0
2019-02-14 10:00:00,42.41,42.62,42.38,42.6,159338.0,35.0543,35.2279,35.0295,35.2114,159338.0
2019-02-14 10:30:00,42.6,42.66,42.49,42.55,167205.0,35.2114,35.261,35.1205,35.1701,167205.0
2019-02-14 11:00:00,42.56,42.57,42.42,42.48,76744.0,35.1783,35.1866,35.0626,35.1122,76744.0
2019-02-14 11:30:00,42.48,42.52,42.41,42.5,74470.0,35.1122,35.1453,35.0543,35.1287,74470.0
2019-02-14 12:00:00,42.5,42.56,42.46,42.49,70584.0,35.1287,35.1783,35.0957,35.1205,70584.0
2019-02-14 12:30:00,42.5,42.58,42.48,42.5,78963.0,35.1287,35.1949,35.1122,35.1287,78963.0
2019-02-14 13:00:00,42.5,42.61,42.47,42.6,114979.0,35.1287,35.2196,35.1039,35.2114,114979.0
2019-02-14 13:30:00,42.6,42.61,42.52,42.52,101059.0,35.2114,35.2196,35.1453,35.1453,101059.0
2019-02-14 14:00:00,42.52,42.56,42.49,42.51,94483.0,35.1453,35.1783,35.1205,35.137,94483.0
2019-02-14 14:30:00,42.51,42.54,42.4,42.44,93875.0,35.137,35.1618,35.0461,35.0791,93875.0
2019-02-14 15:00:00,42.44,42.57,42.37,42.4,157365.0,35.0791,35.1866,35.0213,35.0461,157365.0
2019-02-14 15:30:00,42.4,42.46,42.23,42.23,468512.0,35.0461,35.0957,34.9056,34.9056,468512.0
2019-02-15 09:30:00,42.29,42.54,42.1,42.38,385555.0,35.2466,35.4549,35.0882,35.3216,385555.0
2019-02-15 10:00:00,42.38,42.46,42.27,42.29,195968.0,35.3216,35.3883,35.2299,35.2466,195968.0
2019-02-15 10:30:00,42.29,42.33,42.09,42.09,204616.0,35.2466,35.2799,35.0799,35.0799,204616.0
2019-02-15 11:00:00,42.1,42.12,41.94,42.02,244174.0,35.0882,35.1049,34.9549,35.0216,244174.0
2019-02-15 11:30:00,42.02,42.05,41.98,42.04,185492.0,35.0216,35.0466,34.9882,35.0382,185492.0
2019-02-15 12:00:00,42.04,42.05,41.98,42.02,140995.0,35.0382,35.0466,34.9882,35.0216,140995.0
2019-02-15 12:30:00,42.02,42.06,41.97,41.97,123689.0,35.0216,35.0549,34.9799,34.9799,123689.0
2019-02-15 13:00:00,41.98,41.99,41.86,41.88,272368.0,34.9882,34.9965,34.8882,34.9049,272368.0
2019-02-15 13:30:00,41.88,41.92,41.84,41.85,85550.0,34.9049,34.9382,34.8715,34.8799,85550.0
2019-02-15 14:00:00,41.84,41.91,41.84,41.88,81491.0,34.8715,34.9299,34.8715,34.9049,81491.0
2019-02-15 14:30:00,41.87,41.91,41.83,41.87,151854.0,34.8965,34.9299,34.8632,34.8965,151854.0
2019-02-15 15:00:00,41.86,41.91,41.82,41.9,175421.0,34.8882,34.9299,34.8549,34.9215,175421.0
2019-02-15 15:30:00,41.9,41.99,41.88,41.98,521525.0,34.9215,34.9965,34.9049,34.9882,521525.0
2019-02-19 09:30:00,42.0,42.01,41.82,41.83,302474.0,35.0049,35.0132,34.8549,34.8632,302474.0
2019-02-19 10:00:00,41.83,42.01,41.82,41.92,276983.0,34.8632,35.0132,34.8549,34.9382,276983.0
2019-02-19 10:30:00,41.93,41.96,41.8,41.87,274731.0,34.9465,34.9715,34.8382,34.8965,274731.0
2019-02-19 11:00:00,41.88,41.99,41.79,41.98,536379.0,34.9049,34.9965,34.8299,34.9882,536379.0
2019-02-19 11:30:00,41.98,42.04,41.86,42.01,247414.0,34.9882,35.0382,34.8882,35.0132,247414.0
2019-02-19 12:00:00,42.01,42.01,41.9,41.9,254547.0,35.0132,35.0132,34.9215,34.9215,254547.0
2019-02-19 12:30:00,41.91,41.98,41.89,41.96,113738.0,34.9299,34.9882,34.9132,34.9715,113738.0
2019-02-19 13:00:00,41.96,41.97,41.92,41.94,139084.0,34.9715,34.9799,34.9382,34.9549,139084.0
2019-02-19 13:30:00,41.94,41.99,41.92,41.96,178132.0,34.9549,34.9965,34.9382,34.9715,178132.0
2019-02-19 14:00:00,41.96,42.03,41.95,42.0,163028.0,34.9715,35.0299,34.9632,35.0049,163028.0
2019-02-19 14:30:00,42.0,42.04,41.97,42.02,349444.0,35.0049,35.0382,34.9799,35.0216,349444.0
2019-02-19 15:00:00,42.01,42.02,41.91,41.95,199427.0,35.0132,35.0216,34.9299,34.9632,199427.0
2019-02-19 15:30:00,41.95,41.96,41.85,41.87,448681.0,34.9632,34.9715,34.8799,34.8965,448681.0
2019-02-20 09:30:00,41.9,42.07,41.8,41.91,294638.0,34.9215,35.0632,34.8382,34.9299,294638.0
2019-02-20 10:00:00,41.9,42.04,41.86,41.88,770678.0,34.9215,35.0382,34.8882,34.9049,770678.0
2019-02-20 10:30:00,41.89,42.03,41.89,41.9,256356.0,34.9132,35.0299,34.9132,34.9215,256356.0
2019-02-20 11:00:00,41.9,42.01,41.87,41.99,163151.0,34.9215,35.0132,34.8965,34.9965,163151.0
2019-02-20 11:30:00,41.99,42.09,41.98,42.05,549231.0,34.9965,35.0799,34.9882,35.0466,549231.0
2019-02-20 12:00:00,42.05,42.21,42.04,42.08,320759.0,35.0466,35.1799,35.0382,35.0716,320759.0
2019-02-20 12:30:00,42.08,42.12,41.98,42.0,325554.0,35.0716,35.1049,34.9882,35.0049,325554.0
2019-02-20 13:00:00,41.99,42.14,41.95,42.14,441566.0,34.9965,35.1216,34.9632,35.1216,441566.0
2019-02-20 13:30:00,42.14,42.22,42.09,42.09,202884.0,35.1216,35.1882,35.0799,35.0799,202884.0
2019-02-20 14:00:00,42.09,42.2,41.99,42.07,180486.0,35.0799,35.1716,34.9965,35.0632,180486.0
2019-02-20 14:30:00,42.07,42.18,42.06,42.08,152937.0,35.0632,35.1549,35.0549,35.0716,152937.0
2019-02-20 15:00:00,42.09,42.12,42.04,42.07,289072.0,35.0799,35.1049,35.0382,35.0632,289072.0
2019-02-20 15:30:00,42.07,42.09,41.92,41.98,507834.0,35.0632,35.0799,34.9382,34.9882,507834.0
2019-02-21 09:30:00,41.97,42.25,41.82,42.22,376641.0,34.9799,35.2132,34.8549,35.1882,376641.0
2019-02-21 10:00:00,42.23,42.36,42.19,42.27,374849.0,35.1966,35.3049,35.1632,35.2299,374849.0
2019-02-21 10:30:00,42.27,42.61,42.26,42.54,564405.0,35.2299,35.5133,35.2216,35.4549,564405.0
2019-02-21 11:00:00,42.53,42.59,42.29,42.34,340376.0,35.4466,35.4966,35.2466,35.2883,340376.0
2019-02-21 11:30:00,42.34,42.64,42.34,42.61,452469.0,35.2883,35.5383,35.2883,35.5133,452469.0
2019-02-21 12:00:00,42.62,42.73,42.61,42.73,297943.0,35.5216,35.6133,35.5133,35.6133,297943.0
2019-02-21 12:30:00,42.73,42.77,42.64,42.66,162611.0,35.6133,35.6466,35.5383,35.555,162611.0
2019-02-21 13:00:00,42.66,42.69,42.58,42.6,233939.0,35.555,35.58,35.4883,35.505,233939.0
2019-02-21 13:30:00,42.59,42.61,42.52,42.55,124395.0,35.4966,35.5133,35.4383,35.4633,124395.0
2019-02-21 14:00:00,42.54,42.55,42.35,42.44,200939.0,35.4549,35.4633,35.2966,35.3716,200939.0
2019-02-21 14:30:00,42.45,42.49,42.34,42.39,153841.0,35.3799,35.4133,35.2883,35.3299,153841.0
2019-02-21 15:00:00,42.39,42.49,42.35,42.36,211487.0,35.3299,35.4133,35.2966,35.3049,211487.0
2019-02-21 15:30:00,42.37,42.57,42.32,42.56,639722.0,35.3133,35.4799,35.2716,35.4716,639722.0
2019-02-22 09:30:00,42.38,42.98,42.25,42.88,559792.0,35.3216,35.8217,35.2132,35.7383,559792.0
2019-02-22 10:00:00,42.88,42.93,42.63,42.65,238511.0,35.7383,35.78,35.53,35.5466,238511.0
2019-02-22 10:30:00,42.66,42.73,42.55,42.57,176953.0,35.555,35.6133,35.4633,35.4799,176953.0
2019-02-22 11:00:00,42.58,42.61,42.48,42.55,153692.0,35.4883,35.5133,35.4049,35.4633,153692.0
2019-02-22 11:30:00,42.55,42.58,42.42,42.47,190023.0,35.4633,35.4883,35.3549,35.3966,190023.0
2019-02-22 12:00:00,42.46,42.57,42.4,42.4,158985.0,35.3883,35.4799,35.3383,35.3383,158985.0
2019-02-22 12:30:00,42.4,42.51,42.4,42.48,219528.0,35.3383,35.4299,35.3383,35.4049,219528.0
2019-02-22 13:00:00,42.48,42.56,42.45,42.54,128107.0,35.4049,35.4716,35.3799,35.4549,128107.0
2019-02-22 13:30:00,42.53,42.56,42.47,42.53,114904.0,35.4466,35.4716,35.3966,35.4466,114904.0
2019-02-22 14:00:00,42.53,42.62,42.5,42.52,146312.0,35.4466,35.5216,35.4216,35.4383,146312.0
2019-02-22 14:30:00,42.52,42.54,42.34,42.36,261159.0,35.4383,35.4549,35.2883,35.3049,261159.0
2019-02-22 15:00:00,42.36,42.45,42.31,42.44,236327.0,35.3049,35.3799,35.2633,35.3716,236327.0
2019-02-22 15:30:00,42.43,42.51,42.37,42.49,684664.0,35.3633,35.4299,35.3133,35.4133,684664.0
2019-02-25 09:30:00,42.66,42.68,42.39,42.62,238847.0,35.555,35.5716,35.3299,35.5216,238847.0
2019-02-25 10:00:00,42.62,42.78,42.58,42.6,254713.0,35.5216,35.655,35.4883,35.505,254713.0
2019-02-25 10:30:00,42.6,42.66,42.57,42.64,134611.0,35.505,35.555,35.4799,35.5383,134611.0
2019-02-25 11:00:00,42.64,42.71,42.62,42.64,112325.0,35.5383,35.5966,35.5216,35.5383,112325.0
2019-02-25 11:30:00,42.64,42.71,42.63,42.69,122360.0,35.5383,35.5966,35.53,35.58,122360.0
2019-02-25 12:00:00,42.69,42.73,42.6,42.66,122833.0,35.58,35.6133,35.505,35.555,122833.0
2019-02-25 12:30:00,42.66,42.66,42.58,42.6,128193.0,35.555,35.555,35.4883,35.505,128193.0
2019-02-25 13:00:00,42.59,42.62,42.52,42.52,123245.0,35.4966,35.5216,35.4383,35.4383,123245.0
2019-02-25 13:30:00,42.53,42.53,42.4,42.41,134826.0,35.4466,35.4466,35.3383,35.3466,134826.0
2019-02-25 14:00:00,42.41,42.52,42.4,42.41,122842.0,35.3466,35.4383,35.3383,35.3466,122842.0
2019-02-25 14:30:00,42.41,42.45,42.4,42.43,183546.0,35.3466,35.3799,35.3383,35.3633,183546.0
2019-02-25 15:00:00,42.43,42.46,42.39,42.4,188526.0,35.3633,35.3883,35.3299,35.3383,188526.0
2019-02-25 15:30:00,42.4,42.5,42.38,42.43,519187.0,35.3383,35.4216,35.3216,35.3633,519187.0
2019-02-26 09:30:00,42.51,42.67,42.45,42.46,208423.0,35.4299,35.5633,35.3799,35.3883,208423.0
2019-02-26 10:00:00,42.47,42.52,42.37,42.41,141166.0,35.3966,35.4383,35.3133,35.3466,141166.0
2019-02-26 10:30:00,42.42,42.53,42.35,42.35,78629.0,35.3549,35.4466,35.2966,35.2966,78629.0
2019-02-26 11:00:00,42.35,42.49,42.34,42.48,110882.0,35.2966,35.4133,35.2883,35.4049,110882.0
2019-02-26 11:30:00,42.47,42.52,42.38,42.49,199888.0,35.3966,35.4383,35.3216,35.4133,199888.0
2019-02-26 12:00:00,42.49,42.59,42.48,42.54,89421.0,35.4133,35.4966,35.4049,35.4549,89421.0
2019-02-26 12:30:00,42.54,42.56,42.46,42.48,66926.0,35.4549,35.4716,35.3883,35.4049,66926.0
2019-02-26 13:00:00,42.48,42.54,42.45,42.45,51078.0,35.4049,35.4549,35.3799,35.3799,51078.0
2019-02-26 13:30:00,42.45,42.47,42.39,42.41,61776.0,35.3799,35.3966,35.3299,35.3466,61776.0
2019-02-26 14:00:00,42.41,42.45,42.4,42.44,67667.0,35.3466,35.3799,35.3383,35.3716,67667.0
2019-02-26 14:30:00,42.44,42.47,42.39,42.42,132638.0,35.3716,35.3966,35.3299,35.3549,132638.0
2019-02-26 15:00:00,42.43,42.51,42.38,42.4,105966.0,35.3633,35.4299,35.3216,35.3383,105966.0
2019-02-26 15:30:00,42.39,42.46,42.25,42.31,436017.0,35.3299,35.3883,35.2132,35.2633,436017.0
2019-02-27 09:30:00,42.22,42.41,42.14,42.34,157385.0,35.1882,35.3466,35.1216,35.2883,157385.0
2019-02-27 10:00:00,42.34,42.4,42.14,42.19,115959.0,35.2883,35.3383,35.1216,35.1632,115959.0
2019-02-27 10:30:00,42.19,42.26,42.15,42.25,82580.0,35.1632,35.2216,35.1299,35.2132,82580.0
2019-02-27 11:00:00,42.26,42.35,42.24,42.33,95140.0,35.2216,35.2966,35.2049,35.2799,95140.0
2019-02-27 11:30:00,42.32,42.42,42.29,42.41,129413.0,35.2716,35.3549,35.2466,35.3466,129413.0
2019-02-27 12:00:00,42.41,42.49,42.33,42.43,214676.0,35.3466,35.4133,35.2799,35.3633,214676.0
2019-02-27 12:30:00,42.44,42.47,42.4,42.47,63067.0,35.3716,35.3966,35.3383,35.3966,63067.0
2019-02-27 13:00:00,42.47,42.63,42.46,42.54,280351.0,35.3966,35.53,35.3883,35.4549,280351.0
2019-02-27 13:30:00,42.55,42.63,42.53,42.62,113074.0,35.4633,35.53,35.4466,35.5216,113074.0
2019-02-27 14:00:00,42.63,42.65,42.6,42.62,98669.0,35.53,35.5466,35.505,35.5216,98669.0
2019-02-27 14:30:00,42.62,42.67,42.59,42.63,156801.0,35.5216,35.5633,35.4966,35.53,156801.0
2019-02-27 15:00:00,42.63,42.66,42.58,42.59,140453.0,35.53,35.555,35.4883,35.4966,140453.0
2019-02-27 15:30:00,42.59,42.7,42.55,42.62,480634.0,35.4966,35.5883,35.4633,35.5216,480634.0
2019-02-28 09:30:00,42.69,42.76,42.47,42.57,154037.0,35.58,35.6383,35.3966,35.4799,154037.0
2019-02-28 10:00:00,42.56,42.67,42.47,42.49,264448.0,35.4716,35.5633,35.3966,35.4133,264448.0
2019-02-28 10:30:00,42.5,42.56,42.47,42.5,86989.0,35.4216,35.4716,35.3966,35.4216,86989.0
2019-02-28 11:00:00,42.5,42.59,42.47,42.54,81280.0,35.4216,35.4966,35.3966,35.4549,81280.0
2019-02-28 11:30:00,42.54,42.61,42.49,42.51,80085.0,35.4549,35.5133,35.4133,35.4299,80085.0
2019-02-28 12:00:00,42.52,42.61,42.49,42.59,50980.0,35.4383,35.5133,35.4133,35.4966,50980.0
2019-02-28 12:30:00,42.59,42.6,42.51,42.59,63993.0,35.4966,35.505,35.4299,35.4966,63993.0
2019-02-28 13:00:00,42.59,42.61,42.52,42.55,40499.0,35.4966,35.5133,35.4383,35.4633,40499.0
2019-02-28 13:30:00,42.55,42.6,42.51,42.58,56934.0,35.4633,35.505,35.4299,35.4883,56934.0
2019-02-28 14:00:00,42.58,42.64,42.54,42.64,65937.0,35.4883,35.5383,35.4549,35.5383,65937.0
2019-02-28 14:30:00,42.63,42.63,42.45,42.46,114863.0,35.53,35.53,35.3799,35.3883,114863.0
2019-02-28 15:00:00,42.46,42.47,42.39,42.42,175755.0,35.3883,35.3966,35.3299,35.3549,175755.0
2019-02-28 15:30:00,42.41,42.54,42.38,42.5,473368.0,35.3466,35.4549,35.3216,35.4216,473368.0
2019-03-01 09:30:00,42.64,42.84,42.61,42.67,158120.0,35.5383,35.705,35.5133,35.5633,158120.0
2019-03-01 10:00:00,42.67,42.68,42.49,42.52,87057.0,35.5633,35.5716,35.4133,35.4383,87057.0
2019-03-01 10:30:00,42.52,42.52,42.4,42.44,71525.0,35.4383,35.4383,35.3383,35.3716,71525.0
2019-03-01 11:00:00,42.44,42.45,42.11,42.27,197172.0,35.3716,35.3799,35.0966,35.2299,197172.0
2019-03-01 11:30:00,42.27,42.29,42.05,42.13,113638.0,35.2299,35.2466,35.0466,35.1132,113638.0
2019-03-01 12:00:00,42.13,42.22,42.12,42.2,82839.0,35.1132,35.1882,35.1049,35.1716,82839.0
2019-03-01 12:30:00,42.19,42.21,42.08,42.19,168578.0,35.1632,35.1799,35.0716,35.1632,168578.0
2019-03-01 13:00:00,42.19,42.23,42.17,42.19,54980.0,35.1632,35.1966,35.1466,35.1632,54980.0
2019-03-01 13:30:00,42.2,42.22,42.08,42.2,208672.0,35.1716,35.1882,35.0716,35.1716,208672.0
2019-03-01 14:00:00,42.2,42.3,42.17,42.3,130007.0,35.1716,35.2549,35.1466,35.2549,130007.0
2019-03-01 14:30:00,42.3,42.37,42.29,42.36,88863.0,35.2549,35.3133,35.2466,35.3049,88863.0
2019-03-01 15:00:00,42.35,42.38,42.3,42.32,132372.0,35.2966,35.3216,35.2549,35.2716,132372.0
2019-03-01 15:30:00,42.32,42.47,42.31,42.43,445502.0,35.2716,35.3966,35.2633,35.3633,445502.0
2019-03-04 09:30:00,42.55,42.59,42.4,42.43,236460.0,35.4633,35.4966,35.3383,35.3633,236460.0
2019-03-04 10:00:00,42.42,42.46,42.34,42.38,97747.0,35.3549,35.3883,35.2883,35.3216,97747.0
2019-03-04 10:30:00,42.38,42.48,42.35,42.44,218677.0,35.3216,35.4049,35.2966,35.3716,218677.0
2019-03-04 11:00:00,42.44,42.46,42.3,42.33,196182.0,35.3716,35.3883,35.2549,35.2799,196182.0
2019-03-04 11:30:00,42.33,42.34,42.09,42.11,128841.0,35.2799,35.2883,35.0799,35.0966,128841.0
2019-03-04 12:00:00,42.1,42.13,41.86,41.97,137093.0,35.0882,35.1132,34.8882,34.9799,137093.0
2019-03-04 12:30:00,41.96,41.99,41.87,41.96,180947.0,34.9715,34.9965,34.8965,34.9715,180947.0
2019-03-04 13:00:00,41.96,41.98,41.8,41.97,258271.0,34.9715,34.9882,34.8382,34.9799,258271.0
2019-03-04 13:30:00,41.98,42.05,41.93,42.03,90079.0,34.9882,35.0466,34.9465,35.0299,90079.0
2019-03-04 14:00:00,42.03,42.1,41.93,42.07,245280.0,35.0299,35.0882,34.9465,35.0632,245280.0
2019-03-04 14:30:00,42.07,42.15,42.03,42.07,144581.0,35.0632,35.1299,35.0299,35.0632,144581.0
2019-03-04 15:00:00,42.07,42.11,41.98,42.09,151347.0,35.0632,35.0966,34.9882,35.0799,151347.0
2019-03-04 15:30:00,42.09,42.23,42.06,42.22,508301.0,35.0799,35.1966,35.0549,35.1882,508301.0
2019-03-05 09:30:00,42.15,42.24,42.02,42.09,191681.0,35.1299,35.2049,35.0216,35.0799,191681.0
2019-03-05 10:00:00,42.1,42.19,42.03,42.05,101353.0,35.0882,35.1632,35.0299,35.0466,101353.0
2019-03-05 10:30:00,42.08,42.11,41.99,42.02,85373.0,35.0716,35.0966,34.9965,35.0216,85373.0
2019-03-05 11:00:00,42.03,42.19,42.02,42.12,89322.0,35.0299,35.1632,35.0216,35.1049,89322.0
2019-03-05 11:30:00,42.12,42.32,42.11,42.23,99876.0,35.1049,35.2716,35.0966,35.1966,99876.0
2019-03-05 12:00:00,42.23,42.27,42.18,42.19,79915.0,35.1966,35.2299,35.1549,35.1632,79915.0
2019-03-05 12:30:00,42.18,42.21,42.11,42.2,55768.0,35.1549,35.1799,35.0966,35.1716,55768.0
2019-03-05 13:00:00,42.21,42.26,42.12,42.12,65598.0,35.1799,35.2216,35.1049,35.1049,65598.0
2019-03-05 13:30:00,42.12,42.25,42.12,42.23,67417.0,35.1049,35.2132,35.1049,35.1966,67417.0
2019-03-05 14:00:00,42.23,42.4,42.23,42.39,157814.0,35.1966,35.3383,35.1966,35.3299,157814.0
2019-03-05 14:30:00,42.39,42.41,42.34,42.38,82893.0,35.3299,35.3466,35.2883,35.3216,82893.0
2019-03-05 15:00:00,42.37,42.44,42.25,42.25,163773.0,35.3133,35.3716,35.2132,35.2132,163773.0
2019-03-05 15:30:00,42.26,42.36,42.23,42.25,350014.0,35.2216,35.3049,35.1966,35.2132,350014.0
2019-03-06 09:30:00,42.34,42.34,41.91,41.97,318050.0,35.2883,35.2883,34.9299,34.9799,318050.0
2019-03-06 10:00:00,41.96,42.16,41.96,42.1,165846.0,34.9715,35.1382,34.9715,35.0882,165846.0
2019-03-06 10:30:00,42.09,42.13,42.08,42.13,117063.0,35.0799,35.1132,35.0716,35.1132,117063.0
2019-03-06 11:00:00,42.12,42.31,42.1,42.26,118436.0,35.1049,35.2633,35.0882,35.2216,118436.0
2019-03-06 11:30:00,42.26,42.37,42.16,42.22,76760.0,35.2216,35.3133,35.1382,35.1882,76760.0
2019-03-06 12:00:00,42.21,42.3,42.11,42.13,62036.0,35.1799,35.2549,35.0966,35.1132,62036.0
2019-03-06 12:30:00,42.13,42.19,42.1,42.12,55466.0,35.1132,35.1632,35.0882,35.1049,55466.0
2019-03-06 13:00:00,42.13,42.14,42.06,42.08,59034.0,35.1132,35.1216,35.0549,35.0716,59034.0
2019-03-06 13:30:00,42.08,42.1,42.02,42.09,80819.0,35.0716,35.0882,35.0216,35.0799,80819.0
2019-03-06 14:00:00,42.09,42.21,42.09,42.18,108326.0,35.0799,35.1799,35.0799,35.1549,108326.0
2019-03-06 14:30:00,42.18,42.27,42.16,42.25,121085.0,35.1549,35.2299,35.1382,35.2132,121085.0
2019-03-06 15:00:00,42.25,42.27,42.11,42.17,142734.0,35.2132,35.2299,35.0966,35.1466,142734.0
2019-03-06 15:30:00,42.16,42.24,42.12,42.13,332339.0,35.1382,35.2049,35.1049,35.1132,332339.0
2019-03-07 09:30:00,42.16,42.2,41.94,41.97,232629.0,35.1382,35.1716,34.9549,34.9799,232629.0
2019-03-07 10:00:00,41.97,41.97,41.58,41.69,199231.0,34.9799,34.9799,34.6548,34.7465,199231.0
2019-03-07 10:30:00,41.68,41.86,41.67,41.83,112235.0,34.7382,34.8882,34.7298,34.8632,112235.0
2019-03-07 11:00:00,41.82,41.86,41.75,41.84,105102.0,34.8549,34.8882,34.7965,34.8715,105102.0
2019-03-07 11:30:00,41.84,41.9,41.81,41.89,72619.0,34.8715,34.9215,34.8465,34.9132,72619.0
2019-03-07 12:00:00,41.89,42.04,41.86,42.01,89696.0,34.9132,35.0382,34.8882,35.0132,89696.0
2019-03-07 12:30:00,42.01,42.2,41.99,42.19,120140.0,35.0132,35.1716,34.9965,35.1632,120140.0
2019-03-07 13:00:00,42.18,42.29,42.17,42.25,170396.0,35.1549,35.2466,35.1466,35.2132,170396.0
2019-03-07 13:30:00,42.24,42.25,42.09,42.19,80223.0,35.2049,35.2132,35.0799,35.1632,80223.0
2019-03-07 14:00:00,42.19,42.21,42.07,42.18,113524.0,35.1632,35.1799,35.0632,35.1549,113524.0
2019-03-07 14:30:00,42.18,42.19,42.05,42.1,144491.0,35.1549,35.1632,35.0466,35.0882,144491.0
2019-03-07 15:00:00,42.09,42.14,42.04,42.06,191296.0,35.0799,35.1216,35.0382,35.0549,191296.0
2019-03-07 15:30:00,42.07,42.19,42.04,42.17,382381.0,35.0632,35.1632,35.0382,35.1466,382381.0
2019-03-08 09:30:00,42.12,42.12,41.81,41.93,243650.0,35.1049,35.1049,34.8465,34.9465,243650.0
2019-03-08 10:00:00,41.92,42.05,41.85,42.04,155685.0,34.9382,35.0466,34.8799,35.0382,155685.0
2019-03-08 10:30:00,42.05,42.15,41.96,41.99,103417.0,35.0466,35.1299,34.9715,34.9965,103417.0
2019-03-08 11:00:00,42.0,42.18,41.99,42.13,112160.0,35.0049,35.1549,34.9965,35.1132,112160.0
2019-03-08 11:30:00,42.13,42.19,42.07,42.07,102760.0,35.1132,35.1632,35.0632,35.0632,102760.0
2019-03-08 12:00:00,42.07,42.12,42.01,42.09,79307.0,35.0632,35.1049,35.0132,35.0799,79307.0
2019-03-08 12:30:00,42.09,42.1,41.84,41.87,307738.0,35.0799,35.0882,34.8715,34.8965,307738.0
2019-03-08 13:00:00,41.87,41.91,41.71,41.72,88285.0,34.8965,34.9299,34.7632,34.7715,88285.0
2019-03-08 13:30:00,41.73,41.78,41.69,41.75,64215.0,34.7799,34.8215,34.7465,34.7965,64215.0
2019-03-08 14:00:00,41.75,41.82,41.7,41.82,47632.0,34.7965,34.8549,34.7548,34.8549,47632.0
2019-03-08 14:30:00,41.81,41.94,41.78,41.91,179924.0,34.8465,34.9549,34.8215,34.9299,179924.0
2019-03-08 15:00:00,41.91,41.95,41.76,41.77,261020.0,34.9299,34.9632,34.8049,34.8132,261020.0
2019-03-08 15:30:00,41.76,41.96,41.75,41.92,279271.0,34.8049,34.9715,34.7965,34.9382,279271.0
2019-03-11 09:30:00,41.93,42.3,41.93,42.25,249966.0,34.9465,35.2549,34.9465,35.2132,249966.0
2019-03-11 10:00:00,42.25,42.31,42.18,42.26,109511.0,35.2132,35.2633,35.1549,35.2216,109511.0
2019-03-11 10:30:00,42.27,42.52,42.27,42.51,90787.0,35.2299,35.4383,35.2299,35.4299,90787.0
2019-03-11 11:00:00,42.51,42.56,42.45,42.51,211434.0,35.4299,35.4716,35.3799,35.4299,211434.0
2019-03-11 11:30:00,42.51,42.56,42.44,42.55,83012.0,35.4299,35.4716,35.3716,35.4633,83012.0
2019-03-11 12:00:00,42.55,42.59,42.44,42.44,89592.0,35.4633,35.4966,35.3716,35.3716,89592.0
2019-03-11 12:30:00,42.45,42.5,42.42,42.49,129455.0,35.3799,35.4216,35.3549,35.4133,129455.0
2019-03-11 13:00:00,42.49,42.56,42.47,42.52,87946.0,35.4133,35.4716,35.3966,35.4383,87946.0
2019-03-11 13:30:00,42.52,42.55,42.49,42.54,61745.0,35.4383,35.4633,35.4133,35.4549,61745.0
2019-03-11 14:00:00,42.55,42.55,42.48,42.52,57145.0,35.4633,35.4633,35.4049,35.4383,57145.0
2019-03-11 14:30:00,42.52,42.55,42.46,42.52,92244.0,35.4383,35.4633,35.3883,35.4383,92244.0
2019-03-11 15:00:00,42.52,42.74,42.5,42.66,289673.0,35.4383,35.6216,35.4216,35.555,289673.0
2019-03-11 15:30:00,42.66,42.89,42.66,42.84,606442.0,35.555,35.7467,35.555,35.705,606442.0
2019-03-12 09:30:00,42.88,42.9,42.77,42.82,168440.0,35.7383,35.755,35.6466,35.6883,168440.0
2019-03-12 10:00:00,42.82,42.83,42.75,42.79,177166.0,35.6883,35.6966,35.63,35.6633,177166.0
2019-03-12 10:30:00,42.79,42.83,42.71,42.76,277729.0,35.6633,35.6966,35.5966,35.6383,277729.0
2019-03-12 11:00:00,42.76,42.82,42.75,42.81,230364.0,35.6383,35.6883,35.63,35.68,230364.0
2019-03-12 11:30:00,42.81,42.96,42.79,42.93,178130.0,35.68,35.805,35.6633,35.78,178130.0
2019-03-12 12:00:00,42.93,43.09,42.89,43.05,185029.0,35.78,35.9133,35.7467,35.88,185029.0
2019-03-12 12:30:00,43.05,43.07,42.99,43.01,211095.0,35.88,35.8967,35.83,35.8467,211095.0
2019-03-12 13:00:00,43.01,43.04,42.97,43.01,188557.0,35.8467,35.8717,35.8133,35.8467,188557.0
2019-03-12 13:30:00,43.0,43.1,43.0,43.04,137676.0,35.8383,35.9217,35.8383,35.8717,137676.0
2019-03-12 14:00:00,43.05,43.12,43.04,43.07,225688.0,35.88,35.9383,35.8717,35.8967,225688.0
2019-03-12 14:30:00,43.07,43.09,43.05,43.08,176715.0,35.8967,35.9133,35.88,35.905,176715.0
2019-03-12 15:00:00,43.07,43.1,42.92,42.96,197806.0,35.8967,35.9217,35.7717,35.805,197806.0
2019-03-12 15:30:00,42.96,42.99,42.86,42.92,479472.0,35.805,35.83,35.7216,35.7717,479472.0
2019-03-13 09:30:00,42.93,43.19,42.9,43.15,180470.0,35.78,35.9967,35.755,35.9633,180470.0
2019-03-13 10:00:00,43.15,43.34,43.15,43.3,186469.0,35.9633,36.1217,35.9633,36.0884,186469.0
2019-03-13 10:30:00,43.3,43.49,43.3,43.49,167162.0,36.0884,36.2467,36.0884,36.2467,167162.0
2019-03-13 11:00:00,43.5,43.64,43.49,43.62,182651.0,36.2551,36.3717,36.2467,36.3551,182651.0
2019-03-13 11:30:00,43.62,43.64,43.48,43.49,93023.0,36.3551,36.3717,36.2384,36.2467,93023.0
2019-03-13 12:00:00,43.49,43.56,43.45,43.48,113064.0,36.2467,36.3051,36.2134,36.2384,113064.0
2019-03-13 12:30:00,43.48,43.52,43.41,43.48,133993.0,36.2384,36.2717,36.18,36.2384,133993.0
2019-03-13 13:00:00,43.48,43.49,43.41,43.44,105091.0,36.2384,36.2467,36.18,36.205,105091.0
2019-03-13 13:30:00,43.44,43.5,43.41,43.5,123120.0,36.205,36.2551,36.18,36.2551,123120.0
2019-03-13 14:00:00,43.5,43.56,43.41,43.46,136506.0,36.2551,36.3051,36.18,36.2217,136506.0
2019-03-13 14:30:00,43.45,43.48,43.33,43.38,145493.0,36.2134,36.2384,36.1134,36.155,145493.0
2019-03-13 15:00:00,43.37,43.38,43.29,43.32,140386.0,36.1467,36.155,36.08,36.105,140386.0
2019-03-13 15:30:00,43.32,43.37,43.25,43.28,522987.0,36.105,36.1467,36.0467,36.0717,522987.0
2019-03-14 09:30:00,43.3,43.42,43.14,43.31,214699.0,36.0884,36.1884,35.955,36.0967,214699.0
2019-03-14 10:00:00,43.31,43.37,43.25,43.31,156681.0,36.0967,36.1467,36.0467,36.0967,156681.0
2019-03-14 10:30:00,43.31,43.39,43.29,43.33,127345.0,36.0967,36.1634,36.08,36.1134,127345.0
2019-03-14 11:00:00,43.33,43.39,43.21,43.22,135330.0,36.1134,36.1634,36.0134,36.0217,135330.0
2019-03-14 11:30:00,43.21,43.32,43.21,43.26,96430.0,36.0134,36.105,36.0134,36.055,96430.0
2019-03-14 12:00:00,43.25,43.3,43.22,43.3,149230.0,36.0467,36.0884,36.0217,36.0884,149230.0
2019-03-14 12:30:00,43.3,43.42,43.29,43.41,151015.0,36.0884,36.1884,36.08,36.18,151015.0
2019-03-14 13:00:00,43.42,43.45,43.33,43.37,173842.0,36.1884,36.2134,36.1134,36.1467,173842.0
2019-03-14 13:30:00,43.36,43.38,43.27,43.38,168155.0,36.1384,36.155,36.0634,36.155,168155.0
2019-03-14 14:00:00,43.37,43.4,43.32,43.4,155636.0,36.1467,36.1717,36.105,36.1717,155636.0
2019-03-14 14:30:00,43.4,43.41,43.32,43.38,163042.0,36.1717,36.18,36.105,36.155,163042.0
2019-03-14 15:00:00,43.37,43.39,43.33,43.39,204177.0,36.1467,36.1634,36.1134,36.1634,204177.0
2019-03-14 15:30:00,43.39,43.44,43.24,43.35,868822.0,36.1634,36.205,36.0384,36.13,868822.0
2019-03-15 09:30:00,43.36,43.45,43.11,43.42,779258.0,36.1384,36.2134,35.93,36.1884,779258.0
2019-03-15 10:00:00,43.42,43.64,43.41,43.64,160363.0,36.1884,36.3717,36.18,36.3717,160363.0
2019-03-15 10:30:00,43.63,43.75,43.58,43.66,314168.0,36.3634,36.4634,36.3217,36.3884,314168.0
2019-03-15 11:00:00,43.65,43.69,43.58,43.59,92785.0,36.3801,36.4134,36.3217,36.3301,92785.0
2019-03-15 11:30:00,43.6,43.73,43.56,43.66,106478.0,36.3384,36.4467,36.3051,36.3884,106478.0
2019-03-15 12:00:00,43.67,43.76,43.62,43.75,107561.0,36.3967,36.4718,36.3551,36.4634,107561.0
2019-03-15 12:30:00,43.75,43.82,43.72,43.75,121306.0,36.4634,36.5218,36.4384,36.4634,121306.0
2019-03-15 13:00:00,43.76,43.79,43.69,43.71,63219.0,36.4718,36.4968,36.4134,36.4301,63219.0
2019-03-15 13:30:00,43.71,43.71,43.6,43.62,106621.0,36.4301,36.4301,36.3384,36.3551,106621.0
2019-03-15 14:00:00,43.62,43.63,43.46,43.47,155509.0,36.3551,36.3634,36.2217,36.2301,155509.0
2019-03-15 14:30:00,43.46,43.52,43.24,43.27,288779.0,36.2217,36.2717,36.0384,36.0634,288779.0
2019-03-15 15:00:00,43.27,43.47,43.27,43.44,196980.0,36.0634,36.2301,36.0634,36.205,196980.0
2019-03-15 15:30:00,43.44,43.44,43.15,43.19,1380341.0,36.205,36.205,35.9633,35.9967,1380341.0
2019-03-18 09:30:00,43.2,43.27,42.87,43.13,826933.0,36.005,36.0634,35.73,35.9467,826933.0
2019-03-18 10:00:00,43.14,43.19,42.85,42.93,172287.0,35.955,35.9967,35.7133,35.78,172287.0
2019-03-18 10:30:00,42.94,42.95,42.77,42.79,202587.0,35.7883,35.7967,35.6466,35.6633,202587.0
2019-03-18 11:00:00,42.79,42.82,42.59,42.63,158390.0,35.6633,35.6883,35.4966,35.53,158390.0
2019-03-18 11:30:00,42.63,42.63,42.48,42.5,174201.0,35.53,35.53,35.4049,35.4216,174201.0
2019-03-18 12:00:00,42.5,42.63,42.5,42.59,148188.0,35.4216,35.53,35.4216,35.4966,148188.0
2019-03-18 12:30:00,42.58,42.59,42.5,42.53,100230.0,35.4883,35.4966,35.4216,35.4466,100230.0
2019-03-18 13:00:00,42.54,42.55,42.48,42.48,90952.0,35.4549,35.4633,35.4049,35.4049,90952.0
2019-03-18 13:30:00,42.49,42.56,42.46,42.51,75192.0,35.4133,35.4716,35.3883,35.4299,75192.0
2019-03-18 14:00:00,42.51,42.53,42.45,42.46,122248.0,35.4299,35.4466,35.3799,35.3883,122248.0
2019-03-18 14:30:00,42.47,42.52,42.39,42.42,169110.0,35.3966,35.4383,35.3299,35.3549,169110.0
2019-03-18 15:00:00,42.41,42.42,42.35,42.39,151723.0,35.3466,35.3549,35.2966,35.3299,151723.0
2019-03-18 15:30:00,42.39,42.5,42.34,42.47,571485.0,35.3299,35.4216,35.2883,35.3966,571485.0
2019-03-19 09:30:00,42.6,42.95,42.56,42.87,210557.0,35.505,35.7967,35.4716,35.73,210557.0
2019-03-19 10:00:00,42.86,42.98,42.86,42.88,172625.0,35.7216,35.8217,35.7216,35.7383,172625.0
2019-03-19 10:30:00,42.88,43.04,42.88,43.0,165266.0,35.7383,35.8717,35.7383,35.8383,165266.0
2019-03-19 11:00:00,43.0,43.08,43.0,43.08,123419.0,35.8383,35.905,35.8383,35.905,123419.0
2019-03-19 11:30:00,43.08,43.1,43.03,43.09,138452.0,35.905,35.9217,35.8633,35.9133,138452.0
2019-03-19 12:00:00,43.09,43.32,43.06,43.32,238592.0,35.9133,36.105,35.8883,36.105,238592.0
2019-03-19 12:30:00,43.32,43.39,43.04,43.12,163255.0,36.105,36.1634,35.8717,35.9383,163255.0
2019-03-19 13:00:00,43.11,43.16,43.08,43.14,85616.0,35.93,35.9717,35.905,35.955,85616.0
2019-03-19 13:30:00,43.14,43.18,43.03,43.06,104808.0,35.955,35.9884,35.8633,35.8883,104808.0
2019-03-19 14:00:00,43.06,43.13,42.95,43.01,155710.0,35.8883,35.9467,35.7967,35.8467,155710.0
2019-03-19 14:30:00,43.01,43.03,42.94,42.96,130398.0,35.8467,35.8633,35.7883,35.805,130398.0
2019-03-19 15:00:00,42.96,43.02,42.83,42.87,142097.0,35.805,35.855,35.6966,35.73,142097.0
2019-03-19 15:30:00,42.87,43.02,42.83,43.02,520108.0,35.73,35.855,35.6966,35.855,520108.0
2019-03-20 09:30:00,43.02,43.02,42.41,42.41,182430.0,35.855,35.855,35.3466,35.3466,182430.0
2019-03-20 10:00:00,42.41,42.44,42.17,42.23,160124.0,35.3466,35.3716,35.1466,35.1966,160124.0
2019-03-20 10:30:00,42.23,42.32,42.23,42.31,115283.0,35.1966,35.2716,35.1966,35.2633,115283.0
2019-03-20 11:00:00,42.31,42.4,42.23,42.37,103558.0,35.2633,35.3383,35.1966,35.3133,103558.0
2019-03-20 11:30:00,42.38,42.42,42.23,42.24,115928.0,35.3216,35.3549,35.1966,35.2049,115928.0
2019-03-20 12:00:00,42.24,42.27,42.17,42.18,106217.0,35.2049,35.2299,35.1466,35.1549,106217.0
2019-03-20 12:30:00,42.18,42.22,42.09,42.15,117314.0,35.1549,35.1882,35.0799,35.1299,117314.0
2019-03-20 13:00:00,42.14,42.19,42.13,42.15,97038.0,35.1216,35.1632,35.1132,35.1299,97038.0
2019-03-20 13:30:00,42.14,42.23,42.11,42.22,104757.0,35.1216,35.1966,35.0966,35.1882,104757.0
2019-03-20 14:00:00,42.23,42.52,42.22,42.51,173007.0,35.1966,35.4383,35.1882,35.4299,173007.0
2019-03-20 14:30:00,42.52,42.67,42.51,42.55,173740.0,35.4383,35.5633,35.4299,35.4633,173740.0
2019-03-20 15:00:00,42.55,42.59,42.44,42.47,165445.0,35.4633,35.4966,35.3716,35.3966,165445.0
2019-03-20 15:30:00,42.46,42.46,42.22,42.28,565824.0,35.3883,35.3883,35.1882,35.2382,565824.0
2019-03-21 09:30:00,42.31,42.49,42.23,42.47,131968.0,35.2633,35.4133,35.1966,35.3966,131968.0
2019-03-21 10:00:00,42.48,42.6,42.46,42.47,80026.0,35.4049,35.505,35.3883,35.3966,80026.0
2019-03-21 10:30:00,42.47,42.52,42.43,42.48,117529.0,35.3966,35.4383,35.3633,35.4049,117529.0
2019-03-21 11:00:00,42.48,42.69,42.47,42.59,214197.0,35.4049,35.58,35.3966,35.4966,214197.0
2019-03-21 11:30:00,42.58,42.81,42.57,42.79,157321.0,35.4883,35.68,35.4799,35.6633,157321.0
2019-03-21 12:00:00,42.79,42.81,42.67,42.68,101662.0,35.6633,35.68,35.5633,35.5716,101662.0
2019-03-21 12:30:00,42.68,42.74,42.65,42.73,73963.0,35.5716,35.6216,35.5466,35.6133,73963.0
2019-03-21 13:00:00,42.73,42.78,42.71,42.77,70642.0,35.6133,35.655,35.5966,35.6466,70642.0
2019-03-21 13:30:00,42.78,42.83,42.7,42.82,114413.0,35.655,35.6966,35.5883,35.6883,114413.0
2019-03-21 14:00:00,42.83,42.89,42.82,42.86,100716.0,35.6966,35.7467,35.6883,35.7216,100716.0
2019-03-21 14:30:00,42.87,42.97,42.86,42.87,126887.0,35.73,35.8133,35.7216,35.73,126887.0
2019-03-21 15:00:00,42.87,42.98,42.82,42.87,129594.0,35.73,35.8217,35.6883,35.73,129594.0
2019-03-21 15:30:00,42.87,42.97,42.84,42.88,330667.0,35.73,35.8133,35.705,35.7383,330667.0
2019-03-22 09:30:00,42.9,42.97,42.82,42.84,183411.0,35.755,35.8133,35.6883,35.705,183411.0
2019-03-22 10:00:00,42.84,42.89,42.68,42.79,122961.0,35.705,35.7467,35.5716,35.6633,122961.0
2019-03-22 10:30:00,42.79,42.95,42.79,42.83,83289.0,35.6633,35.7967,35.6633,35.6966,83289.0
2019-03-22 11:00:00,42.82,42.84,42.67,42.74,120093.0,35.6883,35.705,35.5633,35.6216,120093.0
2019-03-22 11:30:00,42.72,42.77,42.58,42.58,63772.0,35.605,35.6466,35.4883,35.4883,63772.0
2019-03-22 12:00:00,42.58,42.68,42.53,42.57,131261.0,35.4883,35.5716,35.4466,35.4799,131261.0
2019-03-22 12:30:00,42.56,42.61,42.46,42.57,92325.0,35.4716,35.5133,35.3883,35.4799,92325.0
2019-03-22 13:00:00,42.57,42.62,42.5,42.53,124884.0,35.4799,35.5216,35.4216,35.4466,124884.0
2019-03-22 13:30:00,42.52,42.64,42.48,42.61,125600.0,35.4383,35.5383,35.4049,35.5133,125600.0
2019-03-22 14:00:00,42.61,42.81,42.61,42.8,120717.0,35.5133,35.68,35.5133,35.6716,120717.0
2019-03-22 14:30:00,42.8,42.92,42.76,42.89,97405.0,35.6716,35.7717,35.6383,35.7467,97405.0
2019-03-22 15:00:00,42.9,42.93,42.69,42.7,112697.0,35.755,35.78,35.58,35.5883,112697.0
2019-03-22 15:30:00,42.69,42.7,42.53,42.61,498991.0,35.58,35.5883,35.4466,35.5133,498991.0
2019-03-25 09:30:00,42.47,42.69,42.38,42.53,204314.0,35.3966,35.58,35.3216,35.4466,204314.0
2019-03-25 10:00:00,42.54,42.67,42.5,42.67,130319.0,35.4549,35.5633,35.4216,35.5633,130319.0
2019-03-25 10:30:00,42.68,42.82,42.65,42.79,183580.0,35.5716,35.6883,35.5466,35.6633,183580.0
2019-03-25 11:00:00,42.78,43.0,42.73,42.99,88621.0,35.655,35.8383,35.6133,35.83,88621.0
2019-03-25 11:30:00,42.99,43.0,42.82,42.86,76519.0,35.83,35.8383,35.6883,35.7216,76519.0
2019-03-25 12:00:00,42.86,42.92,42.84,42.92,76759.0,35.7216,35.7717,35.705,35.7717,76759.0
2019-03-25 12:30:00,42.91,42.94,42.78,42.88,55933.0,35.7633,35.7883,35.655,35.7383,55933.0
2019-03-25 13:00:00,42.88,42.93,42.76,42.77,134568.0,35.7383,35.78,35.6383,35.6466,134568.0
2019-03-25 13:30:00,42.77,42.77,42.44,42.45,215687.0,35.6466,35.6466,35.3716,35.3799,215687.0
2019-03-25 14:00:00,42.44,42.49,42.31,42.36,108303.0,35.3716,35.4133,35.2633,35.3049,108303.0
2019-03-25 14:30:00,42.36,42.43,42.36,42.43,104596.0,35.3049,35.3633,35.3049,35.3633,104596.0
2019-03-25 15:00:00,42.43,42.5,42.39,42.4,128988.0,35.3633,35.4216,35.3299,35.3383,128988.0
2019-03-25 15:30:00,42.4,42.47,42.36,42.36,400387.0,35.3383,35.3966,35.3049,35.3049,400387.0
2019-03-26 09:30:00,42.29,42.44,42.1,42.17,327258.0,35.2466,35.3716,35.0882,35.1466,327258.0
2019-03-26 10:00:00,42.17,42.43,42.14,42.37,215105.0,35.1466,35.3633,35.1216,35.3133,215105.0
2019-03-26 10:30:00,42.36,42.55,42.28,42.48,137289.0,35.3049,35.4633,35.2382,35.4049,137289.0
2019-03-26 11:00:00,42.48,42.5,42.25,42.25,149974.0,35.4049,35.4216,35.2132,35.2132,149974.0
2019-03-26 11:30:00,42.25,42.31,42.09,42.12,155110.0,35.2132,35.2633,35.0799,35.1049,155110.0
2019-03-26 12:00:00,42.11,42.14,42.01,42.03,147294.0,35.0966,35.1216,35.0132,35.0299,147294.0
2019-03-26 12:30:00,42.03,42.04,41.91,41.93,308318.0,35.0299,35.0382,34.9299,34.9465,308318.0
2019-03-26 13:00:00,41.93,42.01,41.92,41.94,197425.0,34.9465,35.0132,34.9382,34.9549,197425.0
2019-03-26 13:30:00,41.94,41.98,41.87,41.96,139386.0,34.9549,34.9882,34.8965,34.9715,139386.0
2019-03-26 14:00:00,41.97,42.08,41.96,42.08,171259.0,34.9799,35.0716,34.9715,35.0716,171259.0
2019-03-26 14:30:00,42.08,42.17,42.02,42.12,195429.0,35.0716,35.1466,35.0216,35.1049,195429.0
2019-03-26 15:00:00,42.12,42.14,42.04,42.07,314458.0,35.1049,35.1216,35.0382,35.0632,314458.0
2019-03-26 15:30:00,42.07,42.31,42.06,42.29,621451.0,35.0632,35.2633,35.0549,35.2466,621451.0
2019-03-27 09:30:00,42.29,42.46,42.13,42.18,187806.0,35.2466,35.3883,35.1132,35.1549,187806.0
2019-03-27 10:00:00,42.18,42.29,42.13,42.28,98262.0,35.1549,35.2466,35.1132,35.2382,98262.0
2019-03-27 10:30:00,42.27,42.32,42.21,42.25,137878.0,35.2299,35.2716,35.1799,35.2132,137878.0
2019-03-27 11:00:00,42.24,42.31,42.17,42.18,108033.0,35.2049,35.2633,35.1466,35.1549,108033.0
2019-03-27 11:30:00,42.18,42.23,42.09,42.21,115641.0,35.1549,35.1966,35.0799,35.1799,115641.0
2019-03-27 12:00:00,42.21,42.39,42.18,42.39,105147.0,35.1799,35.3299,35.1549,35.3299,105147.0
2019-03-27 12:30:00,42.39,42.43,42.34,42.34,89263.0,35.3299,35.3633,35.2883,35.2883,89263.0
2019-03-27 13:00:00,42.34,42.41,42.24,42.38,111402.0,35.2883,35.3466,35.2049,35.3216,111402.0
2019-03-27 13:30:00,42.39,42.41,42.34,42.38,68566.0,35.3299,35.3466,35.2883,35.3216,68566.0
2019-03-27 14:00:00,42.38,42.54,42.35,42.46,225456.0,35.3216,35.4549,35.2966,35.3883,225456.0
2019-03-27 14:30:00,42.46,42.5,42.37,42.39,179597.0,35.3883,35.4216,35.3133,35.3299,179597.0
2019-03-27 15:00:00,42.39,42.47,42.34,42.46,166337.0,35.3299,35.3966,35.2883,35.3883,166337.0
2019-03-27 15:30:00,42.46,42.53,42.44,42.48,488448.0,35.3883,35.4466,35.3716,35.4049,488448.0
2019-03-28 09:30:00,42.46,42.7,42.45,42.6,155560.0,35.3883,35.5883,35.3799,35.505,155560.0
2019-03-28 10:00:00,42.6,42.72,42.54,42.69,79984.0,35.505,35.605,35.4549,35.58,79984.0
2019-03-28 10:30:00,42.69,42.73,42.61,42.69,129571.0,35.58,35.6133,35.5133,35.58,129571.0
2019-03-28 11:00:00,42.69,42.69,42.57,42.59,94124.0,35.58,35.58,35.4799,35.4966,94124.0
2019-03-28 11:30:00,42.59,42.61,42.46,42.47,66844.0,35.4966,35.5133,35.3883,35.3966,66844.0
2019-03-28 12:00:00,42.47,42.49,42.4,42.47,58095.0,35.3966,35.4133,35.3383,35.3966,58095.0
2019-03-28 12:30:00,42.48,42.55,42.48,42.51,56768.0,35.4049,35.4633,35.4049,35.4299,56768.0
2019-03-28 13:00:00,42.51,42.54,42.45,42.46,66851.0,35.4299,35.4549,35.3799,35.3883,66851.0
2019-03-28 13:30:00,42.45,42.53,42.45,42.53,64569.0,35.3799,35.4466,35.3799,35.4466,64569.0
2019-03-28 14:00:00,42.52,42.56,42.5,42.52,70944.0,35.4383,35.4716,35.4216,35.4383,70944.0
2019-03-28 14:30:00,42.52,42.54,42.49,42.52,65046.0,35.4383,35.4549,35.4133,35.4383,65046.0
2019-03-28 15:00:00,42.52,42.57,42.46,42.47,156867.0,35.4383,35.4799,35.3883,35.3966,156867.0
2019-03-28 15:30:00,42.46,42.73,42.46,42.72,507901.0,35.3883,35.6133,35.3883,35.605,507901.0
2019-03-29 09:30:00,42.82,43.0,42.77,42.96,131098.0,35.6883,35.8383,35.6466,35.805,131098.0
2019-03-29 10:00:00,42.96,43.01,42.83,42.86,159318.0,35.805,35.8467,35.6966,35.7216,159318.0
2019-03-29 10:30:00,42.86,42.91,42.82,42.87,114349.0,35.7216,35.7633,35.6883,35.73,114349.0
2019-03-29 11:00:00,42.87,42.92,42.8,42.84,57622.0,35.73,35.7717,35.6716,35.705,57622.0
2019-03-29 11:30:00,42.85,42.89,42.83,42.84,56443.0,35.7133,35.7467,35.6966,35.705,56443.0
2019-03-29 12:00:00,42.84,42.88,42.75,42.84,82812.0,35.705,35.7383,35.63,35.705,82812.0
2019-03-29 12:30:00,42.84,42.88,42.8,42.87,38832.0,35.705,35.7383,35.6716,35.73,38832.0
2019-03-29 13:00:00,42.87,42.88,42.82,42.86,52054.0,35.73,35.7383,35.6883,35.7216,52054.0
2019-03-29 13:30:00,42.86,42.93,42.85,42.93,47171.0,35.7216,35.78,35.7133,35.78,47171.0
2019-03-29 14:00:00,42.93,43.0,42.92,42.98,61081.0,35.78,35.8383,35.7717,35.8217,61081.0
2019-03-29 14:30:00,42.98,43.09,42.96,43.07,136069.0,35.8217,35.9133,35.805,35.8967,136069.0
2019-03-29 15:00:00,43.07,43.18,43.06,43.18,243851.0,35.8967,35.9884,35.8883,35.9884,243851.0
2019-03-29 15:30:00,43.18,43.18,43.08,43.11,501338.0,35.9884,35.9884,35.905,35.93,501338.0
2019-04-01 09:30:00,43.22,43.28,43.03,43.25,186232.0,36.0217,36.0717,35.8633,36.0467,186232.0
2019-04-01 10:00:00,43.26,43.47,43.25,43.38,144626.0,36.055,36.2301,36.0467,36.155,144626.0
2019-04-01 10:30:00,43.38,43.39,43.03,43.04,230712.0,36.155,36.1634,35.8633,35.8717,230712.0
2019-04-01 11:00:00,43.05,43.12,42.97,42.98,101125.0,35.88,35.9383,35.8133,35.8217,101125.0
2019-04-01 11:30:00,42.97,42.99,42.86,42.88,76073.0,35.8133,35.83,35.7216,35.7383,76073.0
2019-04-01 12:00:00,42.87,42.91,42.81,42.81,87377.0,35.73,35.7633,35.68,35.68,87377.0
2019-04-01 12:30:00,42.82,42.86,42.75,42.85,79615.0,35.6883,35.7216,35.63,35.7133,79615.0
2019-04-01 13:00:00,42.84,42.91,42.83,42.86,78683.0,35.705,35.7633,35.6966,35.7216,78683.0
2019-04-01 13:30:00,42.87,42.88,42.75,42.8,137583.0,35.73,35.7383,35.63,35.6716,137583.0
2019-04-01 14:00:00,42.81,42.83,42.75,42.76,148380.0,35.68,35.6966,35.63,35.6383,148380.0
2019-04-01 14:30:00,42.75,42.8,42.7,42.71,110342.0,35.63,35.6716,35.5883,35.5966,110342.0
2019-04-01 15:00:00,42.7,42.7,42.59,42.63,262815.0,35.5883,35.5883,35.4966,35.53,262815.0
2019-04-01 15:30:00,42.64,42.75,42.58,42.67,572344.0,35.5383,35.63,35.4883,35.5633,572344.0
2019-04-02 09:30:00,42.73,42.74,42.55,42.71,208653.0,35.6133,35.6216,35.4633,35.5966,208653.0
2019-04-02 10:00:00,42.71,42.73,42.61,42.66,158009.0,35.5966,35.6133,35.5133,35.555,158009.0
2019-04-02 10:30:00,42.67,42.69,42.49,42.49,132546.0,35.5633,35.58,35.4133,35.4133,132546.0
2019-04-02 11:00:00,42.48,42.49,42.36,42.45,175316.0,35.4049,35.4133,35.3049,35.3799,175316.0
2019-04-02 11:30:00,42.45,42.47,42.34,42.45,127194.0,35.3799,35.3966,35.2883,35.3799,127194.0
2019-04-02 12:00:00,42.45,42.46,42.31,42.34,104547.0,35.3799,35.3883,35.2633,35.2883,104547.0
2019-04-02 12:30:00,42.34,42.45,42.34,42.39,132395.0,35.2883,35.3799,35.2883,35.3299,132395.0
2019-04-02 13:00:00,42.39,42.42,42.32,42.32,162617.0,35.3299,35.3549,35.2716,35.2716,162617.0
2019-04-02 13:30:00,42.33,42.44,42.32,42.4,117736.0,35.2799,35.3716,35.2716,35.3383,117736.0
2019-04-02 14:00:00,42.39,42.45,42.35,42.41,104504.0,35.3299,35.3799,35.2966,35.3466,104504.0
2019-04-02 14:30:00,42.4,42.41,42.32,42.36,152267.0,35.3383,35.3466,35.2716,35.3049,152267.0
2019-04-02 15:00:00,42.36,42.42,42.28,42.32,205394.0,35.3049,35.3549,35.2382,35.2716,205394.0
2019-04-02 15:30:00,42.33,42.4,42.25,42.26,607351.0,35.2799,35.3383,35.2132,35.2216,607351.0
2019-04-03 09:30:00,42.26,42.34,42.04,42.05,202475.0,35.2216,35.2883,35.0382,35.0466,202475.0
2019-04-03 10:00:00,42.04,42.23,42.0,42.13,184813.0,35.0382,35.1966,35.0049,35.1132,184813.0
2019-04-03 10:30:00,42.12,42.16,42.02,42.05,129992.0,35.1049,35.1382,35.0216,35.0466,129992.0
2019-04-03 11:00:00,42.05,42.16,42.04,42.15,164185.0,35.0466,35.1382,35.0382,35.1299,164185.0
2019-04-03 11:30:00,42.15,42.17,42.08,42.15,125939.0,35.1299,35.1466,35.0716,35.1299,125939.0
2019-04-03 12:00:00,42.14,42.2,42.06,42.18,155367.0,35.1216,35.1716,35.0549,35.1549,155367.0
2019-04-03 12:30:00,42.18,42.23,42.13,42.16,101792.0,35.1549,35.1966,35.1132,35.1382,101792.0
2019-04-03 13:00:00,42.16,42.24,42.13,42.18,104313.0,35.1382,35.2049,35.1132,35.1549,104313.0
2019-04-03 13:30:00,42.18,42.22,42.15,42.15,120843.0,35.1549,35.1882,35.1299,35.1299,120843.0
2019-04-03 14:00:00,42.15,42.26,42.14,42.18,185468.0,35.1299,35.2216,35.1216,35.1549,185468.0
2019-04-03 14:30:00,42.18,42.21,42.12,42.19,221810.0,35.1549,35.1799,35.1049,35.1632,221810.0
2019-04-03 15:00:00,42.19,42.26,42.16,42.2,248118.0,35.1632,35.2216,35.1382,35.1716,248118.0
2019-04-03 15:30:00,42.19,42.24,42.14,42.21,524659.0,35.1632,35.2049,35.1216,35.1799,524659.0
2019-04-04 09:30:00,42.3,42.56,42.24,42.5,150458.0,35.2549,35.4716,35.2049,35.4216,150458.0
2019-04-04 10:00:00,42.5,42.67,42.44,42.64,205139.0,35.4216,35.5633,35.3716,35.5383,205139.0
2019-04-04 10:30:00,42.64,42.97,42.59,42.96,225230.0,35.5383,35.8133,35.4966,35.805,225230.0
2019-04-04 11:00:00,42.97,43.09,42.85,42.93,213871.0,35.8133,35.9133,35.7133,35.78,213871.0
2019-04-04 11:30:00,42.93,42.93,42.82,42.82,125746.0,35.78,35.78,35.6883,35.6883,125746.0
2019-04-04 12:00:00,42.82,42.89,42.74,42.77,111275.0,35.6883,35.7467,35.6216,35.6466,111275.0
2019-04-04 12:30:00,42.77,42.89,42.75,42.86,146211.0,35.6466,35.7467,35.63,35.7216,146211.0
2019-04-04 13:00:00,42.87,42.88,42.73,42.75,119361.0,35.73,35.7383,35.6133,35.63,119361.0
2019-04-04 13:30:00,42.76,42.83,42.74,42.8,102087.0,35.6383,35.6966,35.6216,35.6716,102087.0
2019-04-04 14:00:00,42.8,42.8,42.71,42.71,94307.0,35.6716,35.6716,35.5966,35.5966,94307.0
2019-04-04 14:30:00,42.71,42.89,42.7,42.78,173187.0,35.5966,35.7467,35.5883,35.655,173187.0
2019-04-04 15:00:00,42.78,42.84,42.75,42.83,213653.0,35.655,35.705,35.63,35.6966,213653.0
2019-04-04 15:30:00,42.83,42.87,42.73,42.73,534222.0,35.6966,35.73,35.6133,35.6133,534222.0
2019-04-05 09:30:00,42.65,42.94,42.55,42.84,311926.0,35.5466,35.7883,35.4633,35.705,311926.0
2019-04-05 10:00:00,42.84,42.94,42.74,42.78,166807.0,35.705,35.7883,35.6216,35.655,166807.0
2019-04-05 10:30:00,42.77,42.9,42.76,42.8,164964.0,35.6466,35.755,35.6383,35.6716,164964.0
2019-04-05 11:00:00,42.8,42.84,42.75,42.79,104461.0,35.6716,35.705,35.63,35.6633,104461.0
2019-04-05 11:30:00,42.79,42.83,42.74,42.79,82151.0,35.6633,35.6966,35.6216,35.6633,82151.0
2019-04-05 12:00:00,42.78,42.8,42.74,42.78,95725.0,35.655,35.6716,35.6216,35.655,95725.0
2019-04-05 12:30:00,42.77,42.84,42.74,42.83,118723.0,35.6466,35.705,35.6216,35.6966,118723.0
2019-04-05 13:00:00,42.84,42.88,42.8,42.86,75540.0,35.705,35.7383,35.6716,35.7216,75540.0
2019-04-05 13:30:00,42.85,42.91,42.84,42.9,53207.0,35.7133,35.7633,35.705,35.755,53207.0
2019-04-05 14:00:00,42.9,42.9,42.83,42.86,97471.0,35.755,35.755,35.6966,35.7216,97471.0
2019-04-05 14:30:00,42.86,42.94,42.84,42.93,152092.0,35.7216,35.7883,35.705,35.78,152092.0
2019-04-05 15:00:00,42.93,42.95,42.88,42.91,110189.0,35.78,35.7967,35.7383,35.7633,110189.0
2019-04-05 15:30:00,42.9,42.95,42.84,42.92,365237.0,35.755,35.7967,35.705,35.7717,365237.0
2019-04-08 09:30:00,42.92,43.0,42.77,42.97,269748.0,35.7717,35.8383,35.6466,35.8133,269748.0
2019-04-08 10:00:00,42.98,43.09,42.92,43.08,110054.0,35.8217,35.9133,35.7717,35.905,110054.0
2019-04-08 10:30:00,43.08,43.18,43.04,43.11,197479.0,35.905,35.9884,35.8717,35.93,197479.0
2019-04-08 11:00:00,43.11,43.14,42.99,43.09,78034.0,35.93,35.955,35.83,35.9133,78034.0
2019-04-08 11:30:00,43.09,43.16,43.0,43.03,140909.0,35.9133,35.9717,35.8383,35.8633,140909.0
2019-04-08 12:00:00,43.03,43.13,42.99,43.12,57030.0,35.8633,35.9467,35.83,35.9383,57030.0
2019-04-08 12:30:00,43.12,43.12,43.04,43.09,80563.0,35.9383,35.9383,35.8717,35.9133,80563.0
2019-04-08 13:00:00,43.08,43.11,43.05,43.08,46740.0,35.905,35.93,35.88,35.905,46740.0
2019-04-08 13:30:00,43.09,43.14,43.04,43.11,60493.0,35.9133,35.955,35.8717,35.93,60493.0
2019-04-08 14:00:00,43.11,43.14,43.08,43.12,62836.0,35.93,35.955,35.905,35.9383,62836.0
2019-04-08 14:30:00,43.12,43.13,43.07,43.1,65475.0,35.9383,35.9467,35.8967,35.9217,65475.0
2019-04-08 15:00:00,43.1,43.15,43.09,43.12,88172.0,35.9217,35.9633,35.9133,35.9383,88172.0
2019-04-08 15:30:00,43.13,43.15,43.07,43.1,390513.0,35.9467,35.9633,35.8967,35.9217,390513.0
2019-04-09 09:30:00,43.07,43.13,42.74,42.75,178233.0,35.8967,35.9467,35.6216,35.63,178233.0
2019-04-09 10:00:00,42.76,42.8,42.66,42.78,336533.0,35.6383,35.6716,35.555,35.655,336533.0
2019-04-09 10:30:00,42.77,42.87,42.69,42.86,338523.0,35.6466,35.73,35.58,35.7216,338523.0
2019-04-09 11:00:00,42.87,42.87,42.74,42.78,132930.0,35.73,35.73,35.6216,35.655,132930.0
2019-04-09 11:30:00,42.79,42.84,42.74,42.82,121073.0,35.6633,35.705,35.6216,35.6883,121073.0
2019-04-09 12:00:00,42.81,42.9,42.78,42.85,93043.0,35.68,35.755,35.655,35.7133,93043.0
2019-04-09 12:30:00,42.85,42.87,42.75,42.76,82627.0,35.7133,35.73,35.63,35.6383,82627.0
2019-04-09 13:00:00,42.76,42.8,42.72,42.8,180651.0,35.6383,35.6716,35.605,35.6716,180651.0
2019-04-09 13:30:00,42.8,42.84,42.76,42.79,63721.0,35.6716,35.705,35.6383,35.6633,63721.0
2019-04-09 14:00:00,42.79,42.79,42.73,42.75,116591.0,35.6633,35.6633,35.6133,35.63,116591.0
2019-04-09 14:30:00,42.75,42.8,42.71,42.76,250737.0,35.63,35.6716,35.5966,35.6383,250737.0
2019-04-09 15:00:00,42.76,42.81,42.74,42.75,150618.0,35.6383,35.68,35.6216,35.63,150618.0
2019-04-09 15:30:00,42.76,42.89,42.72,42.8,665455.0,35.6383,35.7467,35.605,35.6716,665455.0
2019-04-10 09:30:00,42.85,43.15,42.77,43.09,220415.0,35.7133,35.9633,35.6466,35.9133,220415.0
2019-04-10 10:00:00,43.09,43.16,42.86,42.89,141881.0,35.9133,35.9717,35.7216,35.7467,141881.0
2019-04-10 10:30:00,42.89,43.05,42.83,43.02,168837.0,35.7467,35.88,35.6966,35.855,168837.0
2019-04-10 11:00:00,43.02,43.15,43.01,43.14,105260.0,35.855,35.9633,35.8467,35.955,105260.0
2019-04-10 11:30:00,43.14,43.24,43.12,43.22,112493.0,35.955,36.0384,35.9383,36.0217,112493.0
2019-04-10 12:00:00,43.22,43.24,43.14,43.22,123875.0,36.0217,36.0384,35.955,36.0217,123875.0
2019-04-10 12:30:00,43.22,43.25,43.12,43.16,78150.0,36.0217,36.0467,35.9383,35.9717,78150.0
2019-04-10 13:00:00,43.16,43.23,43.15,43.22,82046.0,35.9717,36.03,35.9633,36.0217,82046.0
2019-04-10 13:30:00,43.22,43.31,43.19,43.27,100721.0,36.0217,36.0967,35.9967,36.0634,100721.0
2019-04-10 14:00:00,43.27,43.3,43.2,43.22,95015.0,36.0634,36.0884,36.005,36.0217,95015.0
2019-04-10 14:30:00,43.21,43.34,43.19,43.33,65829.0,36.0134,36.1217,35.9967,36.1134,65829.0
2019-04-10 15:00:00,43.34,43.4,43.25,43.26,177584.0,36.1217,36.1717,36.0467,36.055,177584.0
2019-04-10 15:30:00,43.25,43.32,43.21,43.26,414451.0,36.0467,36.105,36.0134,36.055,414451.0
2019-04-11 09:30:00,43.33,43.47,43.25,43.47,141037.0,36.1134,36.2301,36.0467,36.2301,141037.0
2019-04-11 10:00:00,43.47,43.77,43.44,43.64,201213.0,36.2301,36.4801,36.205,36.3717,201213.0
2019-04-11 10:30:00,43.64,43.64,43.44,43.45,115263.0,36.3717,36.3717,36.205,36.2134,115263.0
2019-04-11 11:00:00,43.46,43.48,43.38,43.42,44319.0,36.2217,36.2384,36.155,36.1884,44319.0
2019-04-11 11:30:00,43.41,43.42,43.21,43.3,57380.0,36.18,36.1884,36.0134,36.0884,57380.0
2019-04-11 12:00:00,43.3,43.3,43.21,43.27,61675.0,36.0884,36.0884,36.0134,36.0634,61675.0
2019-04-11 12:30:00,43.27,43.28,43.19,43.26,35669.0,36.0634,36.0717,35.9967,36.055,35669.0
2019-04-11 13:00:00,43.26,43.27,43.23,43.25,43230.0,36.055,36.0634,36.03,36.0467,43230.0
2019-04-11 13:30:00,43.25,43.3,43.21,43.3,50095.0,36.0467,36.0884,36.0134,36.0884,50095.0
2019-04-11 14:00:00,43.3,43.31,43.17,43.17,68089.0,36.0884,36.0967,35.98,35.98,68089.0
2019-04-11 14:30:00,43.17,43.2,43.08,43.14,68353.0,35.98,36.005,35.905,35.955,68353.0
2019-04-11 15:00:00,43.14,43.22,43.12,43.2,97186.0,35.955,36.0217,35.9383,36.005,97186.0
2019-04-11 15:30:00,43.2,43.33,43.19,43.27,277122.0,36.005,36.1134,35.9967,36.0634,277122.0
2019-04-12 09:30:00,43.29,43.44,43.12,43.35,217877.0,36.08,36.205,35.9383,36.13,217877.0
2019-04-12 10:00:00,43.35,43.36,43.17,43.35,117508.0,36.13,36.1384,35.98,36.13,117508.0
2019-04-12 10:30:00,43.36,43.36,43.25,43.26,104203.0,36.1384,36.1384,36.0467,36.055,104203.0
2019-04-12 11:00:00,43.25,43.27,43.18,43.19,133556.0,36.0467,36.0634,35.9884,35.9967,133556.0
2019-04-12 11:30:00,43.18,43.22,43.14,43.19,67208.0,35.9884,36.0217,35.955,35.9967,67208.0
2019-04-12 12:00:00,43.19,43.31,43.17,43.26,43260.0,35.9967,36.0967,35.98,36.055,43260.0
2019-04-12 12:30:00,43.26,43.33,43.24,43.31,35833.0,36.055,36.1134,36.0384,36.0967,35833.0
2019-04-12 13:00:00,43.32,43.36,43.29,43.31,38040.0,36.105,36.1384,36.08,36.0967,38040.0
2019-04-12 13:30:00,43.31,43.32,43.26,43.26,28855.0,36.0967,36.105,36.055,36.055,28855.0
2019-04-12 14:00:00,43.27,43.32,43.26,43.27,32430.0,36.0634,36.105,36.055,36.0634,32430.0
2019-04-12 14:30:00,43.27,43.33,43.25,43.3,63847.0,36.0634,36.1134,36.0467,36.0884,63847.0
2019-04-12 15:00:00,43.31,43.41,43.3,43.4,78892.0,36.0967,36.18,36.0884,36.1717,78892.0
2019-04-12 15:30:00,43.4,43.45,43.36,43.43,343849.0,36.1717,36.2134,36.1384,36.1967,343849.0
2019-04-15 09:30:00,43.41,43.48,43.24,43.33,152853.0,36.18,36.2384,36.0384,36.1134,152853.0
2019-04-15 10:00:00,43.33,43.35,43.21,43.27,62101.0,36.1134,36.13,36.0134,36.0634,62101.0
2019-04-15 10:30:00,43.26,43.3,43.22,43.29,76403.0,36.055,36.0884,36.0217,36.08,76403.0
2019-04-15 11:00:00,43.3,43.3,43.19,43.26,83743.0,36.0884,36.0884,35.9967,36.055,83743.0
2019-04-15 11:30:00,43.26,43.27,43.17,43.25,35215.0,36.055,36.0634,35.98,36.0467,35215.0
2019-04-15 12:00:00,43.25,43.31,43.21,43.22,48498.0,36.0467,36.0967,36.0134,36.0217,48498.0
2019-04-15 12:30:00,43.22,43.26,43.2,43.23,38628.0,36.0217,36.055,36.005,36.03,38628.0
2019-04-15 13:00:00,43.23,43.3,43.22,43.3,42393.0,36.03,36.0884,36.0217,36.0884,42393.0
2019-04-15 13:30:00,43.3,43.34,43.28,43.32,39410.0,36.0884,36.1217,36.0717,36.105,39410.0
2019-04-15 14:00:00,43.33,43.45,43.32,43.34,67025.0,36.1134,36.2134,36.105,36.1217,67025.0
2019-04-15 14:30:00,43.34,43.36,43.3,43.35,40843.0,36.1217,36.1384,36.0884,36.13,40843.0
2019-04-15 15:00:00,43.36,43.39,43.31,43.36,98646.0,36.1384,36.1634,36.0967,36.1384,98646.0
2019-04-15 15:30:00,43.36,43.39,43.28,43.34,370233.0,36.1384,36.1634,36.0717,36.1217,370233.0
2019-04-16 09:30:00,43.44,43.6,43.39,43.49,179086.0,36.205,36.3384,36.1634,36.2467,179086.0
2019-04-16 10:00:00,43.49,43.55,43.18,43.19,124758.0,36.2467,36.2967,35.9884,35.9967,124758.0
2019-04-16 10:30:00,43.18,43.2,43.07,43.07,79152.0,35.9884,36.005,35.8967,35.8967,79152.0
2019-04-16 11:00:00,43.07,43.1,42.98,43.05,122028.0,35.8967,35.9217,35.8217,35.88,122028.0
2019-04-16 11:30:00,43.04,43.04,42.95,43.01,51249.0,35.8717,35.8717,35.7967,35.8467,51249.0
2019-04-16 12:00:00,43.01,43.04,42.98,43.01,50799.0,35.8467,35.8717,35.8217,35.8467,50799.0
2019-04-16 12:30:00,43.01,43.08,42.93,42.98,80838.0,35.8467,35.905,35.78,35.8217,80838.0
2019-04-16 13:00:00,42.99,43.02,42.92,42.93,42848.0,35.83,35.855,35.7717,35.78,42848.0
2019-04-16 13:30:00,42.93,42.99,42.92,42.99,58584.0,35.78,35.83,35.7717,35.83,58584.0
2019-04-16 14:00:00,42.98,42.98,42.85,42.88,102428.0,35.8217,35.8217,35.7133,35.7383,102428.0
2019-04-16 14:30:00,42.88,43.01,42.87,42.96,67069.0,35.7383,35.8467,35.73,35.805,67069.0
2019-04-16 15:00:00,42.97,43.04,42.96,43.04,117572.0,35.8133,35.8717,35.805,35.8717,117572.0
2019-04-16 15:30:00,43.04,43.04,42.92,42.98,318974.0,35.8717,35.8717,35.7717,35.8217,318974.0
2019-04-17 09:30:00,43.1,43.19,42.95,43.0,226730.0,35.9217,35.9967,35.7967,35.8383,226730.0
2019-04-17 10:00:00,43.0,43.16,42.97,43.0,124831.0,35.8383,35.9717,35.8133,35.8383,124831.0
2019-04-17 10:30:00,43.01,43.06,42.89,42.89,69307.0,35.8467,35.8883,35.7467,35.7467,69307.0
2019-04-17 11:00:00,42.89,43.08,42.88,43.02,131047.0,35.7467,35.905,35.7383,35.855,131047.0
2019-04-17 11:30:00,43.01,43.11,42.99,43.08,57952.0,35.8467,35.93,35.83,35.905,57952.0
2019-04-17 12:00:00,43.08,43.13,43.05,43.12,62655.0,35.905,35.9467,35.88,35.9383,62655.0
2019-04-17 12:30:00,43.11,43.12,43.05,43.07,86258.0,35.93,35.9383,35.88,35.8967,86258.0
2019-04-17 13:00:00,43.07,43.13,43.05,43.07,62690.0,35.8967,35.9467,35.88,35.8967,62690.0
2019-04-17 13:30:00,43.08,43.11,43.01,43.01,59417.0,35.905,35.93,35.8467,35.8467,59417.0
2019-04-17 14:00:00,43.02,43.06,42.97,43.02,90210.0,35.855,35.8883,35.8133,35.855,90210.0
2019-04-17 14:30:00,43.02,43.04,42.94,42.97,70196.0,35.855,35.8717,35.7883,35.8133,70196.0
2019-04-17 15:00:00,42.97,43.03,42.96,42.98,146064.0,35.8133,35.8633,35.805,35.8217,146064.0
2019-04-17 15:30:00,42.98,43.07,42.97,43.03,354030.0,35.8217,35.8967,35.8133,35.8633,354030.0
2019-04-18 09:30:00,43.01,43.14,42.77,42.92,234395.0,35.8467,35.955,35.6466,35.7717,234395.0
2019-04-18 10:00:00,42.91,42.93,42.73,42.81,83947.0,35.7633,35.78,35.6133,35.68,83947.0
2019-04-18 10:30:00,42.79,42.84,42.73,42.82,97329.0,35.6633,35.705,35.6133,35.6883,97329.0
2019-04-18 11:00:00,42.82,42.85,42.73,42.77,82993.0,35.6883,35.7133,35.6133,35.6466,82993.0
2019-04-18 11:30:00,42.78,42.89,42.78,42.87,65422.0,35.655,35.7467,35.655,35.73,65422.0
2019-04-18 12:00:00,42.87,42.92,42.83,42.92,110961.0,35.73,35.7717,35.6966,35.7717,110961.0
2019-04-18 12:30:00,42.91,42.99,42.9,42.94,95186.0,35.7633,35.83,35.755,35.7883,95186.0
2019-04-18 13:00:00,42.94,42.97,42.89,42.94,115887.0,35.7883,35.8133,35.7467,35.7883,115887.0
2019-04-18 13:30:00,42.94,42.97,42.91,42.92,76694.0,35.7883,35.8133,35.7633,35.7717,76694.0
2019-04-18 14:00:00,42.92,42.94,42.87,42.88,74356.0,35.7717,35.7883,35.73,35.7383,74356.0
2019-04-18 14:30:00,42.88,42.93,42.85,42.88,53736.0,35.7383,35.78,35.7133,35.7383,53736.0
2019-04-18 15:00:00,42.89,42.9,42.85,42.88,73888.0,35.7467,35.755,35.7133,35.7383,73888.0
2019-04-18 15:30:00,42.87,42.87,42.74,42.77,409054.0,35.73,35.73,35.6216,35.6466,409054.0
2019-04-22 09:30:00,42.8,42.8,42.5,42.75,177732.0,35.6716,35.6716,35.4216,35.63,177732.0
2019-04-22 10:00:00,42.75,42.81,42.63,42.67,137972.0,35.63,35.68,35.53,35.5633,137972.0
2019-04-22 10:30:00,42.68,42.75,42.64,42.7,108249.0,35.5716,35.63,35.5383,35.5883,108249.0
2019-04-22 11:00:00,42.7,42.76,42.66,42.74,64531.0,35.5883,35.6383,35.555,35.6216,64531.0
2019-04-22 11:30:00,42.74,42.79,42.7,42.7,76125.0,35.6216,35.6633,35.5883,35.5883,76125.0
2019-04-22 12:00:00,42.7,42.73,42.68,42.71,110092.0,35.5883,35.6133,35.5716,35.5966,110092.0
2019-04-22 12:30:00,42.7,42.72,42.65,42.7,80066.0,35.5883,35.605,35.5466,35.5883,80066.0
2019-04-22 13:00:00,42.69,42.74,42.68,42.71,112580.0,35.58,35.6216,35.5716,35.5966,112580.0
2019-04-22 13:30:00,42.7,42.71,42.63,42.63,139802.0,35.5883,35.5966,35.53,35.53,139802.0
2019-04-22 14:00:00,42.64,42.66,42.61,42.62,129285.0,35.5383,35.555,35.5133,35.5216,129285.0
2019-04-22 14:30:00,42.63,42.63,42.53,42.6,103580.0,35.53,35.53,35.4466,35.505,103580.0
2019-04-22 15:00:00,42.61,42.66,42.57,42.59,203439.0,35.5133,35.555,35.4799,35.4966,203439.0
2019-04-22 15:30:00,42.59,42.69,42.57,42.65,361435.0,35.4966,35.58,35.4799,35.5466,361435.0
2019-04-23 09:30:00,42.7,42.86,42.44,42.73,230968.0,35.5883,35.7216,35.3716,35.6133,230968.0
2019-04-23 10:00:00,42.73,42.83,42.7,42.77,111728.0,35.6133,35.6966,35.5883,35.6466,111728.0
2019-04-23 10:30:00,42.77,42.86,42.66,42.86,122929.0,35.6466,35.7216,35.555,35.7216,122929.0
2019-04-23 11:00:00,42.85,42.9,42.79,42.88,74100.0,35.7133,35.755,35.6633,35.7383,74100.0
2019-04-23 11:30:00,42.88,42.89,42.53,42.55,204208.0,35.7383,35.7467,35.4466,35.4633,204208.0
2019-04-23 12:00:00,42.55,42.76,42.54,42.76,196720.0,35.4633,35.6383,35.4549,35.6383,196720.0
2019-04-23 12:30:00,42.76,42.85,42.73,42.77,174879.0,35.6383,35.7133,35.6133,35.6466,174879.0
2019-04-23 13:00:00,42.77,42.79,42.72,42.74,79744.0,35.6466,35.6633,35.605,35.6216,79744.0
2019-04-23 13:30:00,42.74,42.77,42.71,42.71,98544.0,35.6216,35.6466,35.5966,35.5966,98544.0
2019-04-23 14:00:00,42.72,42.79,42.7,42.76,99869.0,35.605,35.6633,35.5883,35.6383,99869.0
2019-04-23 14:30:00,42.76,42.78,42.67,42.7,104229.0,35.6383,35.655,35.5633,35.5883,104229.0
2019-04-23 15:00:00,42.7,42.7,42.57,42.58,90608.0,35.5883,35.5883,35.4799,35.4883,90608.0
2019-04-23 15:30:00,42.59,42.73,42.57,42.69,481946.0,35.4966,35.6133,35.4799,35.58,481946.0
2019-04-24 09:30:00,42.78,42.94,42.71,42.92,135950.0,35.655,35.7883,35.5966,35.7717,135950.0
2019-04-24 10:00:00,42.9,42.93,42.83,42.89,102724.0,35.755,35.78,35.6966,35.7467,102724.0
2019-04-24 10:30:00,42.89,43.03,42.89,42.98,113527.0,35.7467,35.8633,35.7467,35.8217,113527.0
2019-04-24 11:00:00,42.97,43.06,42.87,42.88,88066.0,35.8133,35.8883,35.73,35.7383,88066.0
2019-04-24 11:30:00,42.88,42.88,42.74,42.75,86432.0,35.7383,35.7383,35.6216,35.63,86432.0
2019-04-24 12:00:00,42.75,42.82,42.74,42.76,93642.0,35.63,35.6883,35.6216,35.6383,93642.0
2019-04-24 12:30:00,42.76,42.76,42.65,42.66,106233.0,35.6383,35.6383,35.5466,35.555,106233.0
2019-04-24 13:00:00,42.66,42.73,42.58,42.7,82611.0,35.555,35.6133,35.4883,35.5883,82611.0
2019-04-24 13:30:00,42.7,42.74,42.65,42.66,83809.0,35.5883,35.6216,35.5466,35.555,83809.0
2019-04-24 14:00:00,42.66,42.75,42.66,42.7,87377.0,35.555,35.63,35.555,35.5883,87377.0
2019-04-24 14:30:00,42.71,42.84,42.7,42.83,93659.0,35.5966,35.705,35.5883,35.6966,93659.0
2019-04-24 15:00:00,42.83,42.91,42.82,42.9,94256.0,35.6966,35.7633,35.6883,35.755,94256.0
2019-04-24 15:30:00,42.9,42.9,42.75,42.76,361263.0,35.755,35.755,35.63,35.6383,361263.0
2019-04-25 09:30:00,42.51,42.67,42.31,42.51,236528.0,35.4299,35.5633,35.2633,35.4299,236528.0
2019-04-25 10:00:00,42.51,42.53,42.18,42.21,174107.0,35.4299,35.4466,35.1549,35.1799,174107.0
2019-04-25 10:30:00,42.2,42.25,42.14,42.2,170242.0,35.1716,35.2132,35.1216,35.1716,170242.0
2019-04-25 11:00:00,42.19,42.36,42.17,42.34,167801.0,35.1632,35.3049,35.1466,35.2883,167801.0
2019-04-25 11:30:00,42.33,42.47,42.32,42.45,158009.0,35.2799,35.3966,35.2716,35.3799,158009.0
2019-04-25 12:00:00,42.45,42.48,42.29,42.31,135669.0,35.3799,35.4049,35.2466,35.2633,135669.0
2019-04-25 12:30:00,42.32,42.35,42.26,42.27,145834.0,35.2716,35.2966,35.2216,35.2299,145834.0
2019-04-25 13:00:00,42.28,42.31,42.14,42.2,210342.0,35.2382,35.2633,35.1216,35.1716,210342.0
2019-04-25 13:30:00,42.2,42.26,42.18,42.21,117881.0,35.1716,35.2216,35.1549,35.1799,117881.0
2019-04-25 14:00:00,42.21,42.32,42.18,42.2,159881.0,35.1799,35.2716,35.1549,35.1716,159881.0
2019-04-25 14:30:00,42.21,42.22,42.08,42.09,480250.0,35.1799,35.1882,35.0716,35.0799,480250.0
2019-04-25 15:00:00,42.09,42.1,41.63,41.77,819939.0,35.0799,35.0882,34.6965,34.8132,819939.0
2019-04-25 15:30:00,41.77,41.9,41.61,41.75,1238082.0,34.8132,34.9215,34.6798,34.7965,1238082.0
2019-04-26 09:30:00,41.55,42.0,40.58,40.82,684236.0,34.6298,35.0049,33.8214,34.0214,684236.0
2019-04-26 10:00:00,40.84,40.99,40.65,40.89,459642.0,34.0381,34.1631,33.8797,34.0798,459642.0
2019-04-26 10:30:00,40.89,40.89,40.66,40.73,300742.0,34.0798,34.0798,33.8881,33.9464,300742.0
2019-04-26 11:00:00,40.74,40.88,40.65,40.83,283703.0,33.9547,34.0714,33.8797,34.0297,283703.0
2019-04-26 11:30:00,40.84,40.87,40.68,40.79,217776.0,34.0381,34.0631,33.9047,33.9964,217776.0
2019-04-26 12:00:00,40.79,40.87,40.67,40.68,219286.0,33.9964,34.0631,33.8964,33.9047,219286.0
2019-04-26 12:30:00,40.67,40.67,40.45,40.57,253942.0,33.8964,33.8964,33.713,33.813,253942.0
2019-04-26 13:00:00,40.57,40.64,40.39,40.55,212172.0,33.813,33.8714,33.663,33.7964,212172.0
2019-04-26 13:30:00,40.55,40.79,40.54,40.79,211259.0,33.7964,33.9964,33.788,33.9964,211259.0
2019-04-26 14:00:00,40.79,40.89,40.64,40.85,345645.0,33.9964,34.0798,33.8714,34.0464,345645.0
2019-04-26 14:30:00,40.86,40.86,40.65,40.75,320785.0,34.0547,34.0547,33.8797,33.9631,320785.0
2019-04-26 15:00:00,40.75,40.95,40.72,40.88,511019.0,33.9631,34.1298,33.9381,34.0714,511019.0
2019-04-26 15:30:00,40.89,40.95,40.81,40.91,1116553.0,34.0798,34.1298,34.0131,34.0964,1116553.0
2019-04-29 09:30:00,41.73,42.6,41.42,42.48,780059.0,34.7799,35.505,34.5215,35.4049,780059.0
2019-04-29 10:00:00,42.48,42.59,42.26,42.34,361742.0,35.4049,35.4966,35.2216,35.2883,361742.0
2019-04-29 10:30:00,42.34,42.68,42.33,42.57,516334.0,35.2883,35.5716,35.2799,35.4799,516334.0
2019-04-29 11:00:00,42.58,42.79,42.53,42.69,374232.0,35.4883,35.6633,35.4466,35.58,374232.0
2019-04-29 11:30:00,42.68,42.7,42.55,42.66,371439.0,35.5716,35.5883,35.4633,35.555,371439.0
2019-04-29 12:00:00,42.66,42.75,42.59,42.75,238456.0,35.555,35.63,35.4966,35.63,238456.0
2019-04-29 12:30:00,42.75,43.44,42.74,43.15,609872.0,35.63,36.205,35.6216,35.9633,609872.0
2019-04-29 13:00:00,43.14,43.17,42.95,43.07,255554.0,35.955,35.98,35.7967,35.8967,255554.0
2019-04-29 13:30:00,43.08,43.12,42.92,43.02,165476.0,35.905,35.9383,35.7717,35.855,165476.0
2019-04-29 14:00:00,43.02,43.23,42.99,43.19,224574.0,35.855,36.03,35.83,35.9967,224574.0
2019-04-29 14:30:00,43.19,43.29,43.1,43.14,283155.0,35.9967,36.08,35.9217,35.955,283155.0
2019-04-29 15:00:00,43.15,43.37,43.14,43.32,357199.0,35.9633,36.1467,35.955,36.105,357199.0
2019-04-29 15:30:00,43.32,43.37,43.17,43.28,1125726.0,36.105,36.1467,35.98,36.0717,1125726.0
2019-04-30 09:30:00,43.41,43.96,43.39,43.77,482355.0,36.18,36.6384,36.1634,36.4801,482355.0
2019-04-30 10:00:00,43.77,43.98,43.66,43.95,276538.0,36.4801,36.6551,36.3884,36.6301,276538.0
2019-04-30 10:30:00,43.95,44.35,43.94,43.95,427601.0,36.6301,36.9635,36.6218,36.6301,427601.0
2019-04-30 11:00:00,43.95,44.23,43.84,44.2,279953.0,36.6301,36.8635,36.5384,36.8385,279953.0
2019-04-30 11:30:00,44.19,44.25,44.12,44.18,222898.0,36.8301,36.8801,36.7718,36.8218,222898.0
2019-04-30 12:00:00,44.19,44.24,44.14,44.22,250537.0,36.8301,36.8718,36.7885,36.8551,250537.0
2019-04-30 12:30:00,44.23,44.28,44.16,44.17,203655.0,36.8635,36.9051,36.8051,36.8135,203655.0
2019-04-30 13:00:00,44.17,44.34,44.14,44.34,171301.0,36.8135,36.9552,36.7885,36.9552,171301.0
2019-04-30 13:30:00,44.34,44.53,44.32,44.53,189401.0,36.9552,37.1135,36.9385,37.1135,189401.0
2019-04-30 14:00:00,44.53,44.57,44.35,44.43,234408.0,37.1135,37.1468,36.9635,37.0302,234408.0
2019-04-30 14:30:00,44.43,44.45,44.32,44.38,376496.0,37.0302,37.0468,36.9385,36.9885,376496.0
2019-04-30 15:00:00,44.38,44.55,44.37,44.51,435817.0,36.9885,37.1302,36.9802,37.0968,435817.0
2019-04-30 15:30:00,44.51,44.64,44.44,44.59,1099973.0,37.0968,37.2052,37.0385,37.1635,1099973.0
2019-05-01 09:30:00,44.44,44.89,44.37,44.73,352888.0,37.0385,37.4136,36.9802,37.2802,352888.0
2019-05-01 10:00:00,44.72,44.72,44.45,44.55,250518.0,37.2719,37.2719,37.0468,37.1302,250518.0
2019-05-01 10:30:00,44.55,44.67,44.39,44.65,316342.0,37.1302,37.2302,36.9968,37.2135,316342.0
2019-05-01 11:00:00,44.64,44.79,44.61,44.66,175605.0,37.2052,37.3302,37.1802,37.2219,175605.0
2019-05-01 11:30:00,44.66,44.85,44.64,44.75,217110.0,37.2219,37.3802,37.2052,37.2969,217110.0
2019-05-01 12:00:00,44.75,44.75,44.63,44.65,204531.0,37.2969,37.2969,37.1969,37.2135,204531.0
2019-05-01 12:30:00,44.65,44.65,44.39,44.48,319501.0,37.2135,37.2135,36.9968,37.0718,319501.0
2019-05-01 13:00:00,44.48,44.57,44.4,44.52,195413.0,37.0718,37.1468,37.0052,37.1052,195413.0
2019-05-01 13:30:00,44.52,44.84,44.51,44.83,251304.0,37.1052,37.3719,37.0968,37.3635,251304.0
2019-05-01 14:00:00,44.84,44.89,44.63,44.63,190913.0,37.3719,37.4136,37.1969,37.1969,190913.0
2019-05-01 14:30:00,44.63,44.65,44.46,44.55,307384.0,37.1969,37.2135,37.0552,37.1302,307384.0
2019-05-01 15:00:00,44.55,44.6,44.43,44.5,404954.0,37.1302,37.1719,37.0302,37.0885,404954.0
2019-05-01 15:30:00,44.5,44.5,44.08,44.08,960965.0,37.0885,37.0885,36.7385,36.7385,960965.0
2019-05-02 09:30:00,43.91,44.06,43.76,43.78,188638.0,36.5968,36.7218,36.4718,36.4884,188638.0
2019-05-02 10:00:00,43.77,43.8,43.6,43.62,176191.0,36.4801,36.5051,36.3384,36.3551,176191.0
2019-05-02 10:30:00,43.63,43.67,43.35,43.35,191775.0,36.3634,36.3967,36.13,36.13,191775.0
2019-05-02 11:00:00,43.36,43.39,43.09,43.25,326484.0,36.1384,36.1634,35.9133,36.0467,326484.0
2019-05-02 11:30:00,43.26,43.36,43.13,43.27,171687.0,36.055,36.1384,35.9467,36.0634,171687.0
2019-05-02 12:00:00,43.27,43.33,43.16,43.25,222342.0,36.0634,36.1134,35.9717,36.0467,222342.0
2019-05-02 12:30:00,43.24,43.39,43.2,43.29,207188.0,36.0384,36.1634,36.005,36.08,207188.0
2019-05-02 13:00:00,43.3,43.41,43.2,43.28,131356.0,36.0884,36.18,36.005,36.0717,131356.0
2019-05-02 13:30:00,43.28,43.45,43.26,43.32,191141.0,36.0717,36.2134,36.055,36.105,191141.0
2019-05-02 14:00:00,43.31,43.42,43.3,43.37,140967.0,36.0967,36.1884,36.0884,36.1467,140967.0
2019-05-02 14:30:00,43.37,43.48,43.34,43.46,208140.0,36.1467,36.2384,36.1217,36.2217,208140.0
2019-05-02 15:00:00,43.46,43.67,43.39,43.63,270746.0,36.2217,36.3967,36.1634,36.3634,270746.0
2019-05-02 15:30:00,43.62,43.63,43.5,43.54,838908.0,36.3551,36.3634,36.2551,36.2884,838908.0
2019-05-03 09:30:00,43.57,43.71,43.42,43.48,160818.0,36.3134,36.4301,36.1884,36.2384,160818.0
2019-05-03 10:00:00,43.47,43.47,43.06,43.09,151593.0,36.2301,36.2301,35.8883,35.9133,151593.0
2019-05-03 10:30:00,43.1,43.35,43.1,43.32,114314.0,35.9217,36.13,35.9217,36.105,114314.0
2019-05-03 11:00:00,43.32,43.37,43.22,43.33,148525.0,36.105,36.1467,36.0217,36.1134,148525.0
2019-05-03 11:30:00,43.33,43.37,43.21,43.29,91565.0,36.1134,36.1467,36.0134,36.08,91565.0
2019-05-03 12:00:00,43.29,43.61,43.28,43.61,134676.0,36.08,36.3467,36.0717,36.3467,134676.0
2019-05-03 12:30:00,43.62,43.68,43.54,43.54,146002.0,36.3551,36.4051,36.2884,36.2884,146002.0
2019-05-03 13:00:00,43.54,43.55,43.48,43.49,93208.0,36.2884,36.2967,36.2384,36.2467,93208.0
2019-05-03 13:30:00,43.49,43.5,43.33,43.4,92560.0,36.2467,36.2551,36.1134,36.1717,92560.0
2019-05-03 14:00:00,43.39,43.41,43.29,43.34,106273.0,36.1634,36.18,36.08,36.1217,106273.0
2019-05-03 14:30:00,43.34,43.45,43.32,43.4,120332.0,36.1217,36.2134,36.105,36.1717,120332.0
2019-05-03 15:00:00,43.39,43.64,43.38,43.6,202537.0,36.1634,36.3717,36.155,36.3384,202537.0
2019-05-03 15:30:00,43.6,43.77,43.59,43.69,683150.0,36.3384,36.4801,36.3301,36.4134,683150.0
2019-05-06 09:30:00,42.75,43.19,42.72,43.14,296245.0,35.63,35.9967,35.605,35.955,296245.0
2019-05-06 10:00:00,43.15,43.35,43.09,43.24,173474.0,35.9633,36.13,35.9133,36.0384,173474.0
2019-05-06 10:30:00,43.23,43.28,43.01,43.03,120678.0,36.03,36.0717,35.8467,35.8633,120678.0
2019-05-06 11:00:00,43.02,43.16,43.02,43.09,128531.0,35.855,35.9717,35.855,35.9133,128531.0
2019-05-06 11:30:00,43.1,43.22,42.97,43.05,176755.0,35.9217,36.0217,35.8133,35.88,176755.0
2019-05-06 12:00:00,43.05,43.08,42.98,43.04,70333.0,35.88,35.905,35.8217,35.8717,70333.0
2019-05-06 12:30:00,43.04,43.06,42.99,43.01,87667.0,35.8717,35.8883,35.83,35.8467,87667.0
2019-05-06 13:00:00,43.01,43.11,42.99,43.1,77873.0,35.8467,35.93,35.83,35.9217,77873.0
2019-05-06 13:30:00,43.11,43.15,43.08,43.09,78249.0,35.93,35.9633,35.905,35.9133,78249.0
2019-05-06 14:00:00,43.1,43.1,43.03,43.06,143604.0,35.9217,35.9217,35.8633,35.8883,143604.0
2019-05-06 14:30:00,43.07,43.24,43.04,43.16,127908.0,35.8967,36.0384,35.8717,35.9717,127908.0
2019-05-06 15:00:00,43.16,43.22,43.13,43.18,116121.0,35.9717,36.0217,35.9467,35.9884,116121.0
2019-05-06 15:30:00,43.19,43.24,43.09,43.09,497380.0,35.9967,36.0384,35.9133,35.9133,497380.0
2019-05-07 09:30:00,42.88,43.06,42.82,42.95,331520.0,35.7383,35.8883,35.6883,35.7967,331520.0
2019-05-07 10:00:00,42.95,43.05,42.8,43.02,275969.0,35.7967,35.88,35.6716,35.855,275969.0
2019-05-07 10:30:00,43.03,43.04,42.81,42.9,178716.0,35.8633,35.8717,35.68,35.755,178716.0
2019-05-07 11:00:00,42.9,43.07,42.89,42.99,141075.0,35.755,35.8967,35.7467,35.83,141075.0
2019-05-07 11:30:00,43.0,43.03,42.87,42.92,123709.0,35.8383,35.8633,35.73,35.7717,123709.0
2019-05-07 12:00:00,42.91,42.94,42.83,42.92,91330.0,35.7633,35.7883,35.6966,35.7717,91330.0
2019-05-07 12:30:00,42.92,42.95,42.86,42.88,73801.0,35.7717,35.7967,35.7216,35.7383,73801.0
2019-05-07 13:00:00,42.87,42.88,42.72,42.75,138708.0,35.73,35.7383,35.605,35.63,138708.0
2019-05-07 13:30:00,42.75,42.85,42.7,42.79,113110.0,35.63,35.7133,35.5883,35.6633,113110.0
2019-05-07 14:00:00,42.78,42.82,42.66,42.66,127544.0,35.655,35.6883,35.555,35.555,127544.0
2019-05-07 14:30:00,42.67,42.71,42.47,42.57,152943.0,35.5633,35.5966,35.3966,35.4799,152943.0
2019-05-07 15:00:00,42.58,42.64,42.49,42.58,192770.0,35.4883,35.5383,35.4133,35.4883,192770.0
2019-05-07 15:30:00,42.58,42.8,42.48,42.72,885938.0,35.4883,35.6716,35.4049,35.605,885938.0
2019-05-08 09:30:00,42.81,43.27,42.77,43.26,271409.0,35.68,36.0634,35.6466,36.055,271409.0
2019-05-08 10:00:00,43.26,43.28,42.79,42.81,276984.0,36.055,36.0717,35.6633,35.68,276984.0
2019-05-08 10:30:00,42.83,42.86,42.68,42.78,122997.0,35.6966,35.7216,35.5716,35.655,122997.0
2019-05-08 11:00:00,42.79,42.99,42.77,42.95,154797.0,35.6633,35.83,35.6466,35.7967,154797.0
2019-05-08 11:30:00,42.94,42.94,42.7,42.8,155773.0,35.7883,35.7883,35.5883,35.6716,155773.0
2019-05-08 12:00:00,42.8,42.8,42.57,42.73,154780.0,35.6716,35.6716,35.4799,35.6133,154780.0
2019-05-08 12:30:00,42.72,42.73,42.63,42.66,137839.0,35.605,35.6133,35.53,35.555,137839.0
2019-05-08 13:00:00,42.66,42.68,42.47,42.48,249522.0,35.555,35.5716,35.3966,35.4049,249522.0
2019-05-08 13:30:00,42.48,42.54,42.36,42.48,198302.0,35.4049,35.4549,35.3049,35.4049,198302.0
2019-05-08 14:00:00,42.48,42.66,42.44,42.59,198943.0,35.4049,35.555,35.3716,35.4966,198943.0
2019-05-08 14:30:00,42.59,42.78,42.59,42.77,125857.0,35.4966,35.655,35.4966,35.6466,125857.0
2019-05-08 15:00:00,42.77,42.81,42.73,42.73,205470.0,35.6466,35.68,35.6133,35.6133,205470.0
2019-05-08 15:30:00,42.73,42.74,42.35,42.42,824290.0,35.6133,35.6216,35.2966,35.3549,824290.0
2019-05-09 09:30:00,42.1,42.51,42.07,42.41,214766.0,35.0882,35.4299,35.0632,35.3466,214766.0
2019-05-09 10:00:00,42.39,42.41,42.16,42.2,131396.0,35.3299,35.3466,35.1382,35.1716,131396.0
2019-05-09 10:30:00,42.19,42.49,42.15,42.21,125927.0,35.1632,35.4133,35.1299,35.1799,125927.0
2019-05-09 11:00:00,42.21,42.34,42.12,42.14,84595.0,35.1799,35.2883,35.1049,35.1216,84595.0
2019-05-09 11:30:00,42.15,42.35,42.11,42.29,80178.0,35.1299,35.2966,35.0966,35.2466,80178.0
2019-05-09 12:00:00,42.3,42.38,42.22,42.35,61259.0,35.2549,35.3216,35.1882,35.2966,61259.0
2019-05-09 12:30:00,42.36,42.59,42.36,42.55,111957.0,35.3049,35.4966,35.3049,35.4633,111957.0
2019-05-09 13:00:00,42.54,42.66,42.52,42.59,94397.0,35.4549,35.555,35.4383,35.4966,94397.0
2019-05-09 13:30:00,42.59,42.7,42.55,42.6,63573.0,35.4966,35.5883,35.4633,35.505,63573.0
2019-05-09 14:00:00,42.61,42.71,42.56,42.69,87811.0,35.5133,35.5966,35.4716,35.58,87811.0
2019-05-09 14:30:00,42.69,42.7,42.51,42.55,86129.0,35.58,35.5883,35.4299,35.4633,86129.0
2019-05-09 15:00:00,42.54,42.57,42.43,42.57,113620.0,35.4549,35.4799,35.3633,35.4799,113620.0
2019-05-09 15:30:00,42.56,42.64,42.5,42.57,425347.0,35.4716,35.5383,35.4216,35.4799,425347.0
2019-05-10 09:30:00,42.38,42.56,41.8,41.8,243646.0,35.3216,35.4716,34.8382,34.8382,243646.0
2019-05-10 10:00:00,41.8,41.84,41.58,41.62,166772.0,34.8382,34.8715,34.6548,34.6882,166772.0
2019-05-10 10:30:00,41.61,41.68,41.53,41.54,106579.0,34.6798,34.7382,34.6132,34.6215,106579.0
2019-05-10 11:00:00,41.54,41.68,41.44,41.55,109343.0,34.6215,34.7382,34.5382,34.6298,109343.0
2019-05-10 11:30:00,41.55,41.63,41.47,41.6,81912.0,34.6298,34.6965,34.5632,34.6715,81912.0
2019-05-10 12:00:00,41.59,41.77,41.56,41.76,78584.0,34.6632,34.8132,34.6382,34.8049,78584.0
2019-05-10 12:30:00,41.76,41.84,41.69,41.74,170802.0,34.8049,34.8715,34.7465,34.7882,170802.0
2019-05-10 13:00:00,41.73,42.06,41.71,42.02,157092.0,34.7799,35.0549,34.7632,35.0216,157092.0
2019-05-10 13:30:00,42.02,42.07,41.91,42.01,114702.0,35.0216,35.0632,34.9299,35.0132,114702.0
2019-05-10 14:00:00,42.01,42.11,42.0,42.11,112662.0,35.0132,35.0966,35.0049,35.0966,112662.0
2019-05-10 14:30:00,42.11,42.38,42.11,42.36,171240.0,35.0966,35.3216,35.0966,35.3049,171240.0
2019-05-10 15:00:00,42.36,42.65,42.35,42.59,296941.0,35.3049,35.5466,35.2966,35.4966,296941.0
2019-05-10 15:30:00,42.6,42.61,42.34,42.44,507409.0,35.505,35.5133,35.2883,35.3716,507409.0
2019-05-13 09:30:00,41.93,41.97,41.23,41.27,375613.0,34.9465,34.9799,34.3631,34.3965,375613.0
2019-05-13 10:00:00,41.27,41.3,41.05,41.12,186923.0,34.3965,34.4215,34.2131,34.2714,186923.0
2019-05-13 10:30:00,41.11,41.11,40.9,40.95,245547.0,34.2631,34.2631,34.0881,34.1298,245547.0
2019-05-13 11:00:00,40.95,41.01,40.84,40.85,239611.0,34.1298,34.1798,34.0381,34.0464,239611.0
2019-05-13 11:30:00,40.87,40.93,40.73,40.79,168561.0,34.0631,34.1131,33.9464,33.9964,168561.0
2019-05-13 12:00:00,40.8,40.8,40.59,40.62,182447.0,34.0047,34.0047,33.8297,33.8547,182447.0
2019-05-13 12:30:00,40.63,40.79,40.6,40.61,158127.0,33.8631,33.9964,33.8381,33.8464,158127.0
2019-05-13 13:00:00,40.61,40.72,40.58,40.7,104460.0,33.8464,33.9381,33.8214,33.9214,104460.0
2019-05-13 13:30:00,40.7,40.91,40.7,40.79,152729.0,33.9214,34.0964,33.9214,33.9964,152729.0
2019-05-13 14:00:00,40.79,40.89,40.74,40.84,166588.0,33.9964,34.0798,33.9547,34.0381,166588.0
2019-05-13 14:30:00,40.84,41.01,40.8,40.92,241308.0,34.0381,34.1798,34.0047,34.1048,241308.0
2019-05-13 15:00:00,40.92,40.97,40.75,40.76,159048.0,34.1048,34.1464,33.9631,33.9714,159048.0
2019-05-13 15:30:00,40.75,40.76,40.68,40.69,810004.0,33.9631,33.9714,33.9047,33.9131,810004.0
2019-05-14 09:30:00,40.76,41.17,40.6,40.89,305155.0,34.2625,34.6071,34.128,34.3717,305155.0
2019-05-14 10:00:00,40.91,40.99,40.8,40.97,160814.0,34.3886,34.4558,34.2961,34.439,160814.0
2019-05-14 10:30:00,40.98,41.0,40.63,40.64,150254.0,34.4474,34.4642,34.1532,34.1616,150254.0
2019-05-14 11:00:00,40.64,40.88,40.62,40.83,168629.0,34.1616,34.3633,34.1448,34.3213,168629.0
2019-05-14 11:30:00,40.82,41.02,40.82,40.97,107751.0,34.3129,34.481,34.3129,34.439,107751.0
2019-05-14 12:00:00,40.97,40.99,40.85,40.91,90307.0,34.439,34.4558,34.3381,34.3886,90307.0
2019-05-14 12:30:00,40.92,41.04,40.91,41.02,249706.0,34.397,34.4978,34.3886,34.481,249706.0
2019-05-14 13:00:00,41.02,41.14,41.02,41.13,95644.0,34.481,34.5819,34.481,34.5735,95644.0
2019-05-14 13:30:00,41.14,41.27,41.13,41.15,111825.0,34.5819,34.6912,34.5735,34.5903,111825.0
2019-05-14 14:00:00,41.15,41.31,41.09,41.27,161618.0,34.5903,34.7248,34.5399,34.6912,161618.0
2019-05-14 14:30:00,41.26,41.3,41.1,41.16,104626.0,34.6828,34.7164,34.5483,34.5987,104626.0
2019-05-14 15:00:00,41.15,41.21,41.09,41.13,148302.0,34.5903,34.6407,34.5399,34.5735,148302.0
2019-05-14 15:30:00,41.13,41.13,40.83,40.86,711829.0,34.5735,34.5735,34.3213,34.3465,711829.0
2019-05-15 09:30:00,40.76,40.9,40.62,40.81,186020.0,34.2625,34.3802,34.1448,34.3045,186020.0
2019-05-15 10:00:00,40.81,41.0,40.65,41.0,193586.0,34.3045,34.4642,34.17,34.4642,193586.0
2019-05-15 10:30:00,41.01,41.04,40.9,40.92,92207.0,34.4726,34.4978,34.3802,34.397,92207.0
2019-05-15 11:00:00,40.91,40.96,40.88,40.93,85305.0,34.3886,34.4306,34.3633,34.4054,85305.0
2019-05-15 11:30:00,40.93,41.01,40.92,40.97,101794.0,34.4054,34.4726,34.397,34.439,101794.0
2019-05-15 12:00:00,40.97,40.99,40.86,40.88,77834.0,34.439,34.4558,34.3465,34.3633,77834.0
2019-05-15 12:30:00,40.88,40.99,40.88,40.99,91860.0,34.3633,34.4558,34.3633,34.4558,91860.0
2019-05-15 13:00:00,40.99,41.1,40.96,40.96,124451.0,34.4558,34.5483,34.4306,34.4306,124451.0
2019-05-15 13:30:00,40.96,41.06,40.95,41.05,121680.0,34.4306,34.5146,34.4222,34.5062,121680.0
2019-05-15 14:00:00,41.06,41.08,40.94,40.99,100001.0,34.5146,34.5315,34.4138,34.4558,100001.0
2019-05-15 14:30:00,40.99,41.13,40.98,41.03,171711.0,34.4558,34.5735,34.4474,34.4894,171711.0
2019-05-15 15:00:00,41.04,41.04,40.92,40.99,180012.0,34.4978,34.4978,34.397,34.4558,180012.0
2019-05-15 15:30:00,40.99,41.05,40.93,40.96,596825.0,34.4558,34.5062,34.4054,34.4306,596825.0
2019-05-16 09:30:00,41.07,41.35,40.98,41.3,158887.0,34.5231,34.7584,34.4474,34.7164,158887.0
2019-05-16 10:00:00,41.32,41.33,41.2,41.32,157579.0,34.7332,34.7416,34.6323,34.7332,157579.0
2019-05-16 10:30:00,41.31,41.33,41.18,41.25,114942.0,34.7248,34.7416,34.6155,34.6744,114942.0
2019-05-16 11:00:00,41.24,41.39,41.23,41.29,112465.0,34.666,34.792,34.6575,34.708,112465.0
2019-05-16 11:30:00,41.28,41.46,41.27,41.44,168446.0,34.6996,34.8509,34.6912,34.8341,168446.0
2019-05-16 12:00:00,41.45,41.58,41.41,41.52,131966.0,34.8425,34.9518,34.8089,34.9013,131966.0
2019-05-16 12:30:00,41.51,41.51,41.38,41.49,91526.0,34.8929,34.8929,34.7836,34.8761,91526.0
2019-05-16 13:00:00,41.49,41.5,41.37,41.43,70758.0,34.8761,34.8845,34.7752,34.8257,70758.0
2019-05-16 13:30:00,41.42,41.48,41.33,41.39,147487.0,34.8173,34.8677,34.7416,34.792,147487.0
2019-05-16 14:00:00,41.39,41.52,41.37,41.51,86877.0,34.792,34.9013,34.7752,34.8929,86877.0
2019-05-16 14:30:00,41.51,41.52,41.4,41.45,100451.0,34.8929,34.9013,34.8004,34.8425,100451.0
2019-05-16 15:00:00,41.45,41.45,41.32,41.38,127630.0,34.8425,34.8425,34.7332,34.7836,127630.0
2019-05-16 15:30:00,41.38,41.38,41.2,41.28,885162.0,34.7836,34.7836,34.6323,34.6996,885162.0
2019-05-17 09:30:00,40.97,41.25,40.89,40.94,328363.0,34.439,34.6744,34.3717,34.4138,328363.0
2019-05-17 10:00:00,40.95,41.18,40.91,41.11,146139.0,34.4222,34.6155,34.3886,34.5567,146139.0
2019-05-17 10:30:00,41.11,41.34,40.95,41.3,153158.0,34.5567,34.75,34.4222,34.7164,153158.0
2019-05-17 11:00:00,41.3,41.47,41.27,41.34,137893.0,34.7164,34.8593,34.6912,34.75,137893.0
2019-05-17 11:30:00,41.35,41.37,41.19,41.24,144036.0,34.7584,34.7752,34.6239,34.666,144036.0
2019-05-17 12:00:00,41.23,41.28,41.09,41.15,101921.0,34.6575,34.6996,34.5399,34.5903,101921.0
2019-05-17 12:30:00,41.14,41.2,41.07,41.13,81476.0,34.5819,34.6323,34.5231,34.5735,81476.0
2019-05-17 13:00:00,41.12,41.22,41.1,41.13,84311.0,34.5651,34.6491,34.5483,34.5735,84311.0
2019-05-17 13:30:00,41.14,41.18,41.05,41.07,76039.0,34.5819,34.6155,34.5062,34.5231,76039.0
2019-05-17 14:00:00,41.07,41.08,40.94,40.95,121752.0,34.5231,34.5315,34.4138,34.4222,121752.0
2019-05-17 14:30:00,40.95,41.03,40.93,41.02,108837.0,34.4222,34.4894,34.4054,34.481,108837.0
2019-05-17 15:00:00,41.01,41.02,40.74,40.91,224831.0,34.4726,34.481,34.2457,34.3886,224831.0
2019-05-17 15:30:00,40.9,40.9,40.67,40.69,719891.0,34.3802,34.3802,34.1868,34.2036,719891.0
2019-05-20 09:30:00,40.52,40.75,40.43,40.75,213994.0,34.0607,34.2541,33.9851,34.2541,213994.0
2019-05-20 10:00:00,40.74,40.75,40.62,40.69,128319.0,34.2457,34.2541,34.1448,34.2036,128319.0
2019-05-20 10:30:00,40.69,40.71,40.52,40.54,101098.0,34.2036,34.2204,34.0607,34.0775,101098.0
2019-05-20 11:00:00,40.54,40.57,40.46,40.54,89895.0,34.0775,34.1028,34.0103,34.0775,89895.0
2019-05-20 11:30:00,40.54,40.6,40.39,40.41,70015.0,34.0775,34.128,33.9515,33.9683,70015.0
2019-05-20 12:00:00,40.41,40.46,40.34,40.36,60819.0,33.9683,34.0103,33.9094,33.9262,60819.0
2019-05-20 12:30:00,40.36,40.39,40.32,40.35,54891.0,33.9262,33.9515,33.8926,33.9178,54891.0
2019-05-20 13:00:00,40.35,40.38,40.24,40.3,135726.0,33.9178,33.943,33.8254,33.8758,135726.0
2019-05-20 13:30:00,40.3,40.31,40.15,40.16,87564.0,33.8758,33.8842,33.7497,33.7581,87564.0
2019-05-20 14:00:00,40.16,40.21,40.02,40.03,232822.0,33.7581,33.8001,33.6404,33.6488,232822.0
2019-05-20 14:30:00,40.02,40.05,39.95,39.98,189333.0,33.6404,33.6656,33.5816,33.6068,189333.0
2019-05-20 15:00:00,39.97,39.98,39.79,39.82,222003.0,33.5984,33.6068,33.4471,33.4723,222003.0
2019-05-20 15:30:00,39.81,39.87,39.77,39.81,677115.0,33.4639,33.5143,33.4303,33.4639,677115.0
2019-05-21 09:30:00,40.01,40.05,39.54,39.65,378842.0,33.632,33.6656,33.2369,33.3294,378842.0
2019-05-21 10:00:00,39.64,39.99,39.63,39.96,283061.0,33.321,33.6152,33.3126,33.59,283061.0
2019-05-21 10:30:00,39.95,40.14,39.95,40.12,166478.0,33.5816,33.7413,33.5816,33.7245,166478.0
2019-05-21 11:00:00,40.12,40.2,40.1,40.19,287736.0,33.7245,33.7917,33.7077,33.7833,287736.0
2019-05-21 11:30:00,40.19,40.26,40.11,40.23,290477.0,33.7833,33.8422,33.7161,33.817,290477.0
2019-05-21 12:00:00,40.23,40.31,40.15,40.2,194258.0,33.817,33.8842,33.7497,33.7917,194258.0
2019-05-21 12:30:00,40.2,40.26,40.16,40.2,195620.0,33.7917,33.8422,33.7581,33.7917,195620.0
2019-05-21 13:00:00,40.2,40.22,40.07,40.08,182549.0,33.7917,33.8086,33.6825,33.6909,182549.0
2019-05-21 13:30:00,40.07,40.15,40.05,40.13,134556.0,33.6825,33.7497,33.6656,33.7329,134556.0
2019-05-21 14:00:00,40.14,40.25,40.08,40.21,318863.0,33.7413,33.8338,33.6909,33.8001,318863.0
2019-05-21 14:30:00,40.21,40.22,40.06,40.11,216983.0,33.8001,33.8086,33.6741,33.7161,216983.0
2019-05-21 15:00:00,40.1,40.2,40.07,40.19,263928.0,33.7077,33.7917,33.6825,33.7833,263928.0
2019-05-21 15:30:00,40.19,40.21,40.12,40.18,721252.0,33.7833,33.8001,33.7245,33.7749,721252.0
2019-05-22 09:30:00,40.11,40.15,39.71,39.72,241300.0,33.7161,33.7497,33.3798,33.3883,241300.0
2019-05-22 10:00:00,39.72,39.8,39.52,39.61,213705.0,33.3883,33.4555,33.2201,33.2958,213705.0
2019-05-22 10:30:00,39.61,39.62,39.44,39.45,219371.0,33.2958,33.3042,33.1529,33.1613,219371.0
2019-05-22 11:00:00,39.45,39.52,39.36,39.52,178881.0,33.1613,33.2201,33.0856,33.2201,178881.0
2019-05-22 11:30:00,39.52,39.61,39.52,39.59,98807.0,33.2201,33.2958,33.2201,33.279,98807.0
2019-05-22 12:00:00,39.59,39.59,39.54,39.55,116078.0,33.279,33.279,33.2369,33.2454,116078.0
2019-05-22 12:30:00,39.55,39.67,39.54,39.55,93623.0,33.2454,33.3462,33.2369,33.2454,93623.0
2019-05-22 13:00:00,39.56,39.64,39.55,39.64,121566.0,33.2538,33.321,33.2454,33.321,121566.0
2019-05-22 13:30:00,39.64,39.77,39.63,39.75,117694.0,33.321,33.4303,33.3126,33.4135,117694.0
2019-05-22 14:00:00,39.74,39.82,39.72,39.77,118119.0,33.4051,33.4723,33.3883,33.4303,118119.0
2019-05-22 14:30:00,39.77,39.96,39.77,39.8,220832.0,33.4303,33.59,33.4303,33.4555,220832.0
2019-05-22 15:00:00,39.8,39.86,39.77,39.84,176480.0,33.4555,33.5059,33.4303,33.4891,176480.0
2019-05-22 15:30:00,39.84,39.96,39.81,39.92,444872.0,33.4891,33.59,33.4639,33.5564,444872.0
2019-05-23 09:30:00,39.45,39.67,39.06,39.07,278289.0,33.1613,33.3462,32.8335,32.8419,278289.0
2019-05-23 10:00:00,39.08,39.28,39.0,39.26,183830.0,32.8503,33.0184,32.783,33.0016,183830.0
2019-05-23 10:30:00,39.26,39.37,39.22,39.28,206274.0,33.0016,33.094,32.968,33.0184,206274.0
2019-05-23 11:00:00,39.27,39.36,39.15,39.2,197807.0,33.01,33.0856,32.9091,32.9511,197807.0
2019-05-23 11:30:00,39.19,39.28,39.09,39.12,110945.0,32.9427,33.0184,32.8587,32.8839,110945.0
2019-05-23 12:00:00,39.11,39.2,39.03,39.04,129549.0,32.8755,32.9511,32.8082,32.8167,129549.0
2019-05-23 12:30:00,39.04,39.04,38.82,38.88,165354.0,32.8167,32.8167,32.6317,32.6822,165354.0
2019-05-23 13:00:00,38.88,38.91,38.76,38.84,159431.0,32.6822,32.7074,32.5813,32.6485,159431.0
2019-05-23 13:30:00,38.83,38.92,38.8,38.85,198994.0,32.6401,32.7158,32.6149,32.6569,198994.0
2019-05-23 14:00:00,38.84,38.87,38.76,38.77,151751.0,32.6485,32.6738,32.5813,32.5897,151751.0
2019-05-23 14:30:00,38.77,38.82,38.62,38.77,237524.0,32.5897,32.6317,32.4636,32.5897,237524.0
2019-05-23 15:00:00,38.77,39.04,38.72,38.98,363355.0,32.5897,32.8167,32.5477,32.7662,363355.0
2019-05-23 15:30:00,38.98,39.21,38.95,39.2,893675.0,32.7662,32.9596,32.741,32.9511,893675.0
2019-05-24 09:30:00,39.36,39.4,39.16,39.2,345920.0,33.0856,33.1193,32.9175,32.9511,345920.0
2019-05-24 10:00:00,39.2,39.24,39.09,39.11,200449.0,32.9511,32.9848,32.8587,32.8755,200449.0
2019-05-24 10:30:00,39.11,39.13,38.92,38.92,139592.0,32.8755,32.8923,32.7158,32.7158,139592.0
2019-05-24 11:00:00,38.92,38.94,38.82,38.87,94811.0,32.7158,32.7326,32.6317,32.6738,94811.0
2019-05-24 11:30:00,38.88,39.01,38.88,39.0,114932.0,32.6822,32.7914,32.6822,32.783,114932.0
2019-05-24 12:00:00,39.0,39.14,38.99,39.07,138997.0,32.783,32.9007,32.7746,32.8419,138997.0
2019-05-24 12:30:00,39.07,39.1,39.0,39.04,71160.0,32.8419,32.8671,32.783,32.8167,71160.0
2019-05-24 13:00:00,39.05,39.15,39.04,39.15,214177.0,32.8251,32.9091,32.8167,32.9091,214177.0
2019-05-24 13:30:00,39.15,39.38,39.15,39.28,256134.0,32.9091,33.1025,32.9091,33.0184,256134.0
2019-05-24 14:00:00,39.29,39.29,39.23,39.27,141008.0,33.0268,33.0268,32.9764,33.01,141008.0
2019-05-24 14:30:00,39.26,39.29,39.18,39.19,96075.0,33.0016,33.0268,32.9343,32.9427,96075.0
2019-05-24 15:00:00,39.19,39.25,39.17,39.24,156637.0,32.9427,32.9932,32.9259,32.9848,156637.0
2019-05-24 15:30:00,39.24,39.26,39.14,39.17,493770.0,32.9848,33.0016,32.9007,32.9259,493770.0
2019-05-28 09:30:00,39.14,39.32,39.04,39.17,306034.0,32.9007,33.052,32.8167,32.9259,306034.0
2019-05-28 10:00:00,39.18,39.24,39.13,39.21,402190.0,32.9343,32.9848,32.8923,32.9596,402190.0
2019-05-28 10:30:00,39.21,39.22,38.88,39.0,227999.0,32.9596,32.968,32.6822,32.783,227999.0
2019-05-28 11:00:00,38.99,39.08,38.97,38.98,320203.0,32.7746,32.8503,32.7578,32.7662,320203.0
2019-05-28 11:30:00,38.98,39.11,38.98,39.09,181796.0,32.7662,32.8755,32.7662,32.8587,181796.0
2019-05-28 12:00:00,39.09,39.09,38.99,39.02,140160.0,32.8587,32.8587,32.7746,32.7998,140160.0
2019-05-28 12:30:00,39.02,39.06,38.98,38.98,148334.0,32.7998,32.8335,32.7662,32.7662,148334.0
2019-05-28 13:00:00,38.98,39.0,38.84,38.84,92121.0,32.7662,32.783,32.6485,32.6485,92121.0
2019-05-28 13:30:00,38.84,38.92,38.82,38.82,70685.0,32.6485,32.7158,32.6317,32.6317,70685.0
2019-05-28 14:00:00,38.82,38.91,38.75,38.8,206764.0,32.6317,32.7074,32.5729,32.6149,206764.0
2019-05-28 14:30:00,38.79,38.86,38.72,38.79,420156.0,32.6065,32.6653,32.5477,32.6065,420156.0
2019-05-28 15:00:00,38.78,38.86,38.7,38.72,285213.0,32.5981,32.6653,32.5309,32.5477,285213.0
2019-05-28 15:30:00,38.72,38.75,38.52,38.54,721239.0,32.5477,32.5729,32.3795,32.3964,721239.0
2019-05-29 09:30:00,38.5,38.83,38.43,38.56,580590.0,32.3627,32.6401,32.3039,32.4132,580590.0
2019-05-29 10:00:00,38.56,38.76,38.51,38.72,203159.0,32.4132,32.5813,32.3711,32.5477,203159.0
2019-05-29 10:30:00,38.71,38.72,38.52,38.54,162423.0,32.5393,32.5477,32.3795,32.3964,162423.0
2019-05-29 11:00:00,38.53,38.62,38.48,38.54,294799.0,32.388,32.4636,32.3459,32.3964,294799.0
2019-05-29 11:30:00,38.55,38.63,38.34,38.36,172169.0,32.4048,32.472,32.2282,32.2451,172169.0
2019-05-29 12:00:00,38.36,38.47,38.32,38.45,113859.0,32.2451,32.3375,32.2114,32.3207,113859.0
2019-05-29 12:30:00,38.45,38.58,38.41,38.44,117518.0,32.3207,32.43,32.2871,32.3123,117518.0
2019-05-29 13:00:00,38.44,38.61,38.38,38.55,67707.0,32.3123,32.4552,32.2619,32.4048,67707.0
2019-05-29 13:30:00,38.55,38.61,38.51,38.6,203579.0,32.4048,32.4552,32.3711,32.4468,203579.0
2019-05-29 14:00:00,38.59,38.69,38.48,38.52,169185.0,32.4384,32.5224,32.3459,32.3795,169185.0
2019-05-29 14:30:00,38.52,38.52,38.39,38.46,154795.0,32.3795,32.3795,32.2703,32.3291,154795.0
2019-05-29 15:00:00,38.46,38.52,38.41,38.5,175169.0,32.3291,32.3795,32.2871,32.3627,175169.0
2019-05-29 15:30:00,38.5,38.66,38.46,38.54,701824.0,32.3627,32.4972,32.3291,32.3964,701824.0
2019-05-30 09:30:00,38.67,39.11,38.67,38.94,282382.0,32.5056,32.8755,32.5056,32.7326,282382.0
2019-05-30 10:00:00,38.94,39.02,38.76,38.77,354212.0,32.7326,32.7998,32.5813,32.5897,354212.0
2019-05-30 10:30:00,38.77,38.87,38.5,38.55,108649.0,32.5897,32.6738,32.3627,32.4048,108649.0
2019-05-30 11:00:00,38.54,38.56,38.43,38.44,106747.0,32.3964,32.4132,32.3039,32.3123,106747.0
2019-05-30 11:30:00,38.44,38.52,38.36,38.51,85544.0,32.3123,32.3795,32.2451,32.3711,85544.0
2019-05-30 12:00:00,38.52,38.61,38.48,38.55,94933.0,32.3795,32.4552,32.3459,32.4048,94933.0
2019-05-30 12:30:00,38.55,38.61,38.5,38.53,104772.0,32.4048,32.4552,32.3627,32.388,104772.0
2019-05-30 13:00:00,38.53,38.59,38.48,38.51,83668.0,32.388,32.4384,32.3459,32.3711,83668.0
2019-05-30 13:30:00,38.52,38.53,38.43,38.48,75795.0,32.3795,32.388,32.3039,32.3459,75795.0
2019-05-30 14:00:00,38.47,38.5,38.43,38.45,89815.0,32.3375,32.3627,32.3039,32.3207,89815.0
2019-05-30 14:30:00,38.45,38.51,38.38,38.49,101177.0,32.3207,32.3711,32.2619,32.3543,101177.0
2019-05-30 15:00:00,38.48,38.49,38.39,38.48,127983.0,32.3459,32.3543,32.2703,32.3459,127983.0
2019-05-30 15:30:00,38.47,38.51,38.42,38.46,636861.0,32.3375,32.3711,32.2955,32.3291,636861.0
2019-05-31 09:30:00,38.11,38.27,37.77,38.1,449242.0,32.0349,32.1694,31.7491,32.0265,449242.0
2019-05-31 10:00:00,38.1,38.19,37.99,38.08,310099.0,32.0265,32.1022,31.934,32.0097,310099.0
2019-05-31 10:30:00,38.09,38.16,38.06,38.14,170192.0,32.0181,32.0769,31.9929,32.0601,170192.0
2019-05-31 11:00:00,38.13,38.25,38.09,38.19,169165.0,32.0517,32.1526,32.0181,32.1022,169165.0
2019-05-31 11:30:00,38.19,38.25,38.14,38.2,164691.0,32.1022,32.1526,32.0601,32.1106,164691.0
2019-05-31 12:00:00,38.19,38.26,38.15,38.15,100859.0,32.1022,32.161,32.0685,32.0685,100859.0
2019-05-31 12:30:00,38.16,38.19,38.09,38.13,100739.0,32.0769,32.1022,32.0181,32.0517,100739.0
2019-05-31 13:00:00,38.14,38.22,38.11,38.22,166155.0,32.0601,32.1274,32.0349,32.1274,166155.0
2019-05-31 13:30:00,38.22,38.28,38.21,38.26,98681.0,32.1274,32.1778,32.119,32.161,98681.0
2019-05-31 14:00:00,38.26,38.26,38.17,38.19,162600.0,32.161,32.161,32.0853,32.1022,162600.0
2019-05-31 14:30:00,38.2,38.36,38.18,38.32,168573.0,32.1106,32.2451,32.0937,32.2114,168573.0
2019-05-31 15:00:00,38.31,38.37,38.24,38.3,238723.0,32.203,32.2535,32.1442,32.1946,238723.0
2019-05-31 15:30:00,38.29,38.42,38.25,38.33,786343.0,32.1862,32.2955,32.1526,32.2198,786343.0
2019-06-03 09:30:00,38.41,38.61,38.41,38.61,309702.0,32.2871,32.4552,32.2871,32.4552,309702.0
2019-06-03 10:00:00,38.6,38.96,38.59,38.93,268018.0,32.4468,32.7494,32.4384,32.7242,268018.0
2019-06-03 10:30:00,38.93,39.11,38.92,38.97,269311.0,32.7242,32.8755,32.7158,32.7578,269311.0
2019-06-03 11:00:00,38.96,38.96,38.6,38.69,209073.0,32.7494,32.7494,32.4468,32.5224,209073.0
2019-06-03 11:30:00,38.69,38.81,38.61,38.62,102056.0,32.5224,32.6233,32.4552,32.4636,102056.0
2019-06-03 12:00:00,38.61,38.68,38.57,38.61,101239.0,32.4552,32.514,32.4216,32.4552,101239.0
2019-06-03 12:30:00,38.62,38.75,38.61,38.66,63591.0,32.4636,32.5729,32.4552,32.4972,63591.0
2019-06-03 13:00:00,38.66,38.91,38.63,38.81,123492.0,32.4972,32.7074,32.472,32.6233,123492.0
2019-06-03 13:30:00,38.81,39.03,38.67,39.01,118554.0,32.6233,32.8082,32.5056,32.7914,118554.0
2019-06-03 14:00:00,39.02,39.04,38.93,38.96,222455.0,32.7998,32.8167,32.7242,32.7494,222455.0
2019-06-03 14:30:00,38.97,39.02,38.87,38.94,206771.0,32.7578,32.7998,32.6738,32.7326,206771.0
2019-06-03 15:00:00,38.94,38.98,38.83,38.9,287727.0,32.7326,32.7662,32.6401,32.699,287727.0
2019-06-03 15:30:00,38.9,39.07,38.82,38.98,612306.0,32.699,32.8419,32.6317,32.7662,612306.0
2019-06-04 09:30:00,39.19,39.51,39.19,39.37,213337.0,32.9427,33.2117,32.9427,33.094,213337.0
2019-06-04 10:00:00,39.35,39.46,39.23,39.37,141636.0,33.0772,33.1697,32.9764,33.094,141636.0
2019-06-04 10:30:00,39.37,39.55,39.34,39.5,124069.0,33.094,33.2454,33.0688,33.2033,124069.0
2019-06-04 11:00:00,39.5,39.53,39.32,39.34,119601.0,33.2033,33.2285,33.052,33.0688,119601.0
2019-06-04 11:30:00,39.33,39.41,39.31,39.37,82221.0,33.0604,33.1277,33.0436,33.094,82221.0
2019-06-04 12:00:00,39.37,39.51,39.31,39.46,129541.0,33.094,33.2117,33.0436,33.1697,129541.0
2019-06-04 12:30:00,39.46,39.6,39.41,39.57,111220.0,33.1697,33.2874,33.1277,33.2622,111220.0
2019-06-04 13:00:00,39.57,39.6,39.48,39.49,131851.0,33.2622,33.2874,33.1865,33.1949,131851.0
2019-06-04 13:30:00,39.49,39.57,39.49,39.52,77080.0,33.1949,33.2622,33.1949,33.2201,77080.0
2019-06-04 14:00:00,39.52,39.54,39.47,39.53,96121.0,33.2201,33.2369,33.1781,33.2285,96121.0
2019-06-04 14:30:00,39.53,39.55,39.48,39.48,103878.0,33.2285,33.2454,33.1865,33.1865,103878.0
2019-06-04 15:00:00,39.48,39.62,39.48,39.59,131248.0,33.1865,33.3042,33.1865,33.279,131248.0
2019-06-04 15:30:00,39.59,39.64,39.5,39.62,478382.0,33.279,33.321,33.2033,33.3042,478382.0
2019-06-05 09:30:00,39.63,39.7,39.13,39.34,193155.0,33.3126,33.3714,32.8923,33.0688,193155.0
2019-06-05 10:00:00,39.34,39.41,39.2,39.28,147331.0,33.0688,33.1277,32.9511,33.0184,147331.0
2019-06-05 10:30:00,39.28,39.28,38.95,39.04,140058.0,33.0184,33.0184,32.741,32.8167,140058.0
2019-06-05 11:00:00,39.05,39.21,39.01,39.18,128516.0,32.8251,32.9596,32.7914,32.9343,128516.0
2019-06-05 11:30:00,39.18,39.29,39.14,39.2,78450.0,32.9343,33.0268,32.9007,32.9511,78450.0
2019-06-05 12:00:00,39.19,39.3,39.13,39.29,83663.0,32.9427,33.0352,32.8923,33.0268,83663.0
2019-06-05 12:30:00,39.29,39.36,39.25,39.34,80028.0,33.0268,33.0856,32.9932,33.0688,80028.0
2019-06-05 13:00:00,39.34,39.42,39.33,39.37,79752.0,33.0688,33.1361,33.0604,33.094,79752.0
2019-06-05 13:30:00,39.38,39.4,39.35,39.38,62552.0,33.1025,33.1193,33.0772,33.1025,62552.0
2019-06-05 14:00:00,39.38,39.46,39.31,39.33,110101.0,33.1025,33.1697,33.0436,33.0604,110101.0
2019-06-05 14:30:00,39.33,39.34,39.22,39.23,93414.0,33.0604,33.0688,32.968,32.9764,93414.0
2019-06-05 15:00:00,39.23,39.32,39.22,39.25,135830.0,32.9764,33.052,32.968,32.9932,135830.0
2019-06-05 15:30:00,39.25,39.32,39.16,39.26,416742.0,32.9932,33.052,32.9175,33.0016,416742.0
2019-06-06 09:30:00,39.34,39.55,39.27,39.34,153781.0,33.0688,33.2454,33.01,33.0688,153781.0
2019-06-06 10:00:00,39.34,39.39,39.2,39.29,128319.0,33.0688,33.1109,32.9511,33.0268,128319.0
2019-06-06 10:30:00,39.29,39.57,39.27,39.53,86738.0,33.0268,33.2622,33.01,33.2285,86738.0
2019-06-06 11:00:00,39.52,39.58,39.47,39.5,74033.0,33.2201,33.2706,33.1781,33.2033,74033.0
2019-06-06 11:30:00,39.5,39.54,39.37,39.4,63618.0,33.2033,33.2369,33.094,33.1193,63618.0
2019-06-06 12:00:00,39.4,39.52,39.37,39.51,71159.0,33.1193,33.2201,33.094,33.2117,71159.0
2019-06-06 12:30:00,39.51,39.57,39.47,39.56,54122.0,33.2117,33.2622,33.1781,33.2538,54122.0
2019-06-06 13:00:00,39.57,39.59,39.53,39.57,55734.0,33.2622,33.279,33.2285,33.2622,55734.0
2019-06-06 13:30:00,39.57,39.67,39.54,39.63,62018.0,33.2622,33.3462,33.2369,33.3126,62018.0
2019-06-06 14:00:00,39.64,39.72,39.6,39.71,105888.0,33.321,33.3883,33.2874,33.3798,105888.0
2019-06-06 14:30:00,39.7,39.83,39.69,39.72,144894.0,33.3714,33.4807,33.363,33.3883,144894.0
2019-06-06 15:00:00,39.73,39.84,39.71,39.82,132962.0,33.3967,33.4891,33.3798,33.4723,132962.0
2019-06-06 15:30:00,39.81,39.91,39.69,39.72,552882.0,33.4639,33.548,33.363,33.3883,552882.0
2019-06-07 09:30:00,39.96,39.99,39.66,39.86,211898.0,33.59,33.6152,33.3378,33.5059,211898.0
2019-06-07 10:00:00,39.85,40.03,39.81,39.89,146714.0,33.4975,33.6488,33.4639,33.5312,146714.0
2019-06-07 10:30:00,39.91,40.05,39.9,40.05,96767.0,33.548,33.6656,33.5396,33.6656,96767.0
2019-06-07 11:00:00,40.05,40.05,39.93,39.94,87468.0,33.6656,33.6656,33.5648,33.5732,87468.0
2019-06-07 11:30:00,39.94,39.97,39.81,39.86,77169.0,33.5732,33.5984,33.4639,33.5059,77169.0
2019-06-07 12:00:00,39.86,39.9,39.8,39.9,53072.0,33.5059,33.5396,33.4555,33.5396,53072.0
2019-06-07 12:30:00,39.91,39.94,39.87,39.91,50347.0,33.548,33.5732,33.5143,33.548,50347.0
2019-06-07 13:00:00,39.92,39.92,39.8,39.83,66915.0,33.5564,33.5564,33.4555,33.4807,66915.0
2019-06-07 13:30:00,39.83,39.84,39.77,39.82,68421.0,33.4807,33.4891,33.4303,33.4723,68421.0
2019-06-07 14:00:00,39.81,39.81,39.72,39.79,62298.0,33.4639,33.4639,33.3883,33.4471,62298.0
2019-06-07 14:30:00,39.79,39.81,39.71,39.71,66983.0,33.4471,33.4639,33.3798,33.3798,66983.0
2019-06-07 15:00:00,39.71,39.78,39.68,39.76,138618.0,33.3798,33.4387,33.3546,33.4219,138618.0
2019-06-07 15:30:00,39.76,39.78,39.58,39.58,422913.0,33.4219,33.4387,33.2706,33.2706,422913.0
2019-06-10 09:30:00,39.86,40.03,39.7,40.02,128134.0,33.5059,33.6488,33.3714,33.6404,128134.0
2019-06-10 10:00:00,40.03,40.11,39.96,40.05,90051.0,33.6488,33.7161,33.59,33.6656,90051.0
2019-06-10 10:30:00,40.05,40.17,40.03,40.14,111130.0,33.6656,33.7665,33.6488,33.7413,111130.0
2019-06-10 11:00:00,40.15,40.18,40.03,40.09,127102.0,33.7497,33.7749,33.6488,33.6993,127102.0
2019-06-10 11:30:00,40.09,40.2,40.08,40.15,135546.0,33.6993,33.7917,33.6909,33.7497,135546.0
2019-06-10 12:00:00,40.15,40.2,40.07,40.08,67666.0,33.7497,33.7917,33.6825,33.6909,67666.0
2019-06-10 12:30:00,40.08,40.17,40.04,40.14,118221.0,33.6909,33.7665,33.6572,33.7413,118221.0
2019-06-10 13:00:00,40.14,40.16,40.1,40.11,116798.0,33.7413,33.7581,33.7077,33.7161,116798.0
2019-06-10 13:30:00,40.11,40.12,40.03,40.03,82007.0,33.7161,33.7245,33.6488,33.6488,82007.0
2019-06-10 14:00:00,40.03,40.09,39.92,40.05,119219.0,33.6488,33.6993,33.5564,33.6656,119219.0
2019-06-10 14:30:00,40.05,40.09,40.04,40.07,149306.0,33.6656,33.6993,33.6572,33.6825,149306.0
2019-06-10 15:00:00,40.07,40.16,40.05,40.11,186899.0,33.6825,33.7581,33.6656,33.7161,186899.0
2019-06-10 15:30:00,40.12,40.16,40.0,40.05,400966.0,33.7245,33.7581,33.6236,33.6656,400966.0
2019-06-11 09:30:00,40.21,40.26,40.06,40.19,131243.0,33.8001,33.8422,33.6741,33.7833,131243.0
2019-06-11 10:00:00,40.19,40.19,40.0,40.15,109603.0,33.7833,33.7833,33.6236,33.7497,109603.0
2019-06-11 10:30:00,40.15,40.16,40.0,40.05,142950.0,33.7497,33.7581,33.6236,33.6656,142950.0
2019-06-11 11:00:00,40.04,40.13,40.0,40.05,103925.0,33.6572,33.7329,33.6236,33.6656,103925.0
2019-06-11 11:30:00,40.05,40.06,39.95,40.02,127239.0,33.6656,33.6741,33.5816,33.6404,127239.0
2019-06-11 12:00:00,40.01,40.11,39.95,40.07,80155.0,33.632,33.7161,33.5816,33.6825,80155.0
2019-06-11 12:30:00,40.07,40.1,40.02,40.05,79344.0,33.6825,33.7077,33.6404,33.6656,79344.0
2019-06-11 13:00:00,40.04,40.1,40.03,40.09,60358.0,33.6572,33.7077,33.6488,33.6993,60358.0
2019-06-11 13:30:00,40.09,40.16,40.06,40.16,57043.0,33.6993,33.7581,33.6741,33.7581,57043.0
2019-06-11 14:00:00,40.15,40.2,40.13,40.14,54899.0,33.7497,33.7917,33.7329,33.7413,54899.0
2019-06-11 14:30:00,40.15,40.15,40.06,40.09,82613.0,33.7497,33.7497,33.6741,33.6993,82613.0
2019-06-11 15:00:00,40.09,40.11,40.03,40.07,167742.0,33.6993,33.7161,33.6488,33.6825,167742.0
2019-06-11 15:30:00,40.07,40.19,40.06,40.17,345025.0,33.6825,33.7833,33.6741,33.7665,345025.0
2019-06-12 09:30:00,40.22,40.4,40.18,40.39,177333.0,33.8086,33.9599,33.7749,33.9515,177333.0
2019-06-12 10:00:00,40.4,40.57,40.35,40.48,114925.0,33.9599,34.1028,33.9178,34.0271,114925.0
2019-06-12 10:30:00,40.48,40.54,40.44,40.47,109074.0,34.0271,34.0775,33.9935,34.0187,109074.0
2019-06-12 11:00:00,40.46,40.47,40.35,40.42,66073.0,34.0103,34.0187,33.9178,33.9767,66073.0
2019-06-12 11:30:00,40.41,40.5,40.39,40.45,104531.0,33.9683,34.0439,33.9515,34.0019,104531.0
2019-06-12 12:00:00,40.46,40.79,40.46,40.76,503313.0,34.0103,34.2877,34.0103,34.2625,503313.0
2019-06-12 12:30:00,40.77,40.8,40.69,40.75,172737.0,34.2709,34.2961,34.2036,34.2541,172737.0
2019-06-12 13:00:00,40.75,40.76,40.66,40.67,73981.0,34.2541,34.2625,34.1784,34.1868,73981.0
2019-06-12 13:30:00,40.67,40.72,40.63,40.7,78415.0,34.1868,34.2288,34.1532,34.212,78415.0
2019-06-12 14:00:00,40.69,40.72,40.58,40.68,147162.0,34.2036,34.2288,34.1112,34.1952,147162.0
2019-06-12 14:30:00,40.68,40.85,40.6,40.64,273444.0,34.1952,34.3381,34.128,34.1616,273444.0
2019-06-12 15:00:00,40.65,40.8,40.64,40.73,287048.0,34.17,34.2961,34.1616,34.2373,287048.0
2019-06-12 15:30:00,40.73,40.75,40.64,40.73,556473.0,34.2373,34.2541,34.1616,34.2373,556473.0
2019-06-13 09:30:00,40.86,41.14,40.8,41.0,211864.0,34.3465,34.5819,34.2961,34.4642,211864.0
2019-06-13 10:00:00,41.0,41.11,40.84,41.04,269849.0,34.4642,34.5567,34.3297,34.4978,269849.0
2019-06-13 10:30:00,41.04,41.05,40.8,40.81,84835.0,34.4978,34.5062,34.2961,34.3045,84835.0
2019-06-13 11:00:00,40.82,40.94,40.81,40.92,86943.0,34.3129,34.4138,34.3045,34.397,86943.0
2019-06-13 11:30:00,40.93,40.95,40.85,40.87,75679.0,34.4054,34.4222,34.3381,34.3549,75679.0
2019-06-13 12:00:00,40.86,41.0,40.84,40.96,60450.0,34.3465,34.4642,34.3297,34.4306,60450.0
2019-06-13 12:30:00,40.96,41.01,40.93,41.0,96884.0,34.4306,34.4726,34.4054,34.4642,96884.0
2019-06-13 13:00:00,41.0,41.01,40.91,40.94,63863.0,34.4642,34.4726,34.3886,34.4138,63863.0
2019-06-13 13:30:00,40.94,40.95,40.87,40.93,93454.0,34.4138,34.4222,34.3549,34.4054,93454.0
2019-06-13 14:00:00,40.93,41.01,40.93,41.0,264465.0,34.4054,34.4726,34.4054,34.4642,264465.0
2019-06-13 14:30:00,41.0,41.01,40.91,40.93,110891.0,34.4642,34.4726,34.3886,34.4054,110891.0
2019-06-13 15:00:00,40.92,40.97,40.85,40.91,295084.0,34.397,34.439,34.3381,34.3886,295084.0
2019-06-13 15:30:00,40.91,41.01,40.8,41.0,638956.0,34.3886,34.4726,34.2961,34.4642,638956.0
2019-06-14 09:30:00,40.95,40.99,40.75,40.85,129959.0,34.4222,34.4558,34.2541,34.3381,129959.0
2019-06-14 10:00:00,40.85,40.89,40.78,40.84,85966.0,34.3381,34.3717,34.2793,34.3297,85966.0
2019-06-14 10:30:00,40.85,40.92,40.81,40.9,92831.0,34.3381,34.397,34.3045,34.3802,92831.0
2019-06-14 11:00:00,40.91,40.95,40.76,40.8,108089.0,34.3886,34.4222,34.2625,34.2961,108089.0
2019-06-14 11:30:00,40.8,40.85,40.63,40.75,221375.0,34.2961,34.3381,34.1532,34.2541,221375.0
2019-06-14 12:00:00,40.74,40.77,40.69,40.72,142441.0,34.2457,34.2709,34.2036,34.2288,142441.0
2019-06-14 12:30:00,40.72,40.77,40.66,40.68,78773.0,34.2288,34.2709,34.1784,34.1952,78773.0
2019-06-14 13:00:00,40.67,40.73,40.65,40.7,70653.0,34.1868,34.2373,34.17,34.212,70653.0
2019-06-14 13:30:00,40.71,40.8,40.7,40.75,81763.0,34.2204,34.2961,34.212,34.2541,81763.0
2019-06-14 14:00:00,40.76,40.86,40.75,40.8,100422.0,34.2625,34.3465,34.2541,34.2961,100422.0
2019-06-14 14:30:00,40.81,40.91,40.8,40.86,92087.0,34.3045,34.3886,34.2961,34.3465,92087.0
2019-06-14 15:00:00,40.87,40.96,40.86,40.96,134163.0,34.3549,34.4306,34.3465,34.4306,134163.0
2019-06-14 15:30:00,40.95,40.98,40.78,40.79,403753.0,34.4222,34.4474,34.2793,34.2877,403753.0
2019-06-17 09:30:00,40.73,40.79,40.55,40.61,144877.0,34.2373,34.2877,34.0859,34.1364,144877.0
2019-06-17 10:00:00,40.61,40.72,40.57,40.65,275431.0,34.1364,34.2288,34.1028,34.17,275431.0
2019-06-17 10:30:00,40.65,40.68,40.58,40.64,147738.0,34.17,34.1952,34.1112,34.1616,147738.0
2019-06-17 11:00:00,40.64,40.71,40.64,40.7,92070.0,34.1616,34.2204,34.1616,34.212,92070.0
2019-06-17 11:30:00,40.7,40.82,40.65,40.82,61570.0,34.212,34.3129,34.17,34.3129,61570.0
2019-06-17 12:00:00,40.81,40.83,40.69,40.72,47070.0,34.3045,34.3213,34.2036,34.2288,47070.0
2019-06-17 12:30:00,40.71,40.77,40.71,40.73,32559.0,34.2204,34.2709,34.2204,34.2373,32559.0
2019-06-17 13:00:00,40.74,40.78,40.72,40.74,69709.0,34.2457,34.2793,34.2288,34.2457,69709.0
2019-06-17 13:30:00,40.74,40.82,40.73,40.8,51238.0,34.2457,34.3129,34.2373,34.2961,51238.0
2019-06-17 14:00:00,40.81,40.84,40.76,40.76,63712.0,34.3045,34.3297,34.2625,34.2625,63712.0
2019-06-17 14:30:00,40.76,40.77,40.74,40.75,86148.0,34.2625,34.2709,34.2457,34.2541,86148.0
2019-06-17 15:00:00,40.76,40.77,40.71,40.75,182658.0,34.2625,34.2709,34.2204,34.2541,182658.0
2019-06-17 15:30:00,40.74,40.77,40.63,40.73,704648.0,34.2457,34.2709,34.1532,34.2373,704648.0
2019-06-18 09:30:00,41.0,41.72,41.0,41.66,427146.0,34.4642,35.0694,34.4642,35.019,427146.0
2019-06-18 10:00:00,41.67,41.7,41.37,41.41,202646.0,35.0274,35.0526,34.7752,34.8089,202646.0
2019-06-18 10:30:00,41.41,41.42,41.29,41.3,86700.0,34.8089,34.8173,34.708,34.7164,86700.0
2019-06-18 11:00:00,41.31,41.42,41.26,41.39,184184.0,34.7248,34.8173,34.6828,34.792,184184.0
2019-06-18 11:30:00,41.38,41.38,41.21,41.22,89780.0,34.7836,34.7836,34.6407,34.6491,89780.0
2019-06-18 12:00:00,41.22,41.33,41.21,41.33,82945.0,34.6491,34.7416,34.6407,34.7416,82945.0
2019-06-18 12:30:00,41.34,41.42,41.3,41.3,225837.0,34.75,34.8173,34.7164,34.7164,225837.0
2019-06-18 13:00:00,41.31,41.32,41.19,41.26,91208.0,34.7248,34.7332,34.6239,34.6828,91208.0
2019-06-18 13:30:00,41.26,41.39,41.25,41.38,57290.0,34.6828,34.792,34.6744,34.7836,57290.0
2019-06-18 14:00:00,41.39,41.4,41.3,41.37,74018.0,34.792,34.8004,34.7164,34.7752,74018.0
2019-06-18 14:30:00,41.37,41.38,41.26,41.26,84682.0,34.7752,34.7836,34.6828,34.6828,84682.0
2019-06-18 15:00:00,41.26,41.31,41.22,41.25,116852.0,34.6828,34.7248,34.6491,34.6744,116852.0
2019-06-18 15:30:00,41.24,41.28,41.16,41.2,466476.0,34.666,34.6996,34.5987,34.6323,466476.0
2019-06-19 09:30:00,41.25,41.25,40.84,40.9,173083.0,34.6744,34.6744,34.3297,34.3802,173083.0
2019-06-19 10:00:00,40.9,40.93,40.6,40.7,208890.0,34.3802,34.4054,34.128,34.212,208890.0
2019-06-19 10:30:00,40.7,40.73,40.59,40.65,253114.0,34.212,34.2373,34.1196,34.17,253114.0
2019-06-19 11:00:00,40.65,40.68,40.6,40.64,190341.0,34.17,34.1952,34.128,34.1616,190341.0
2019-06-19 11:30:00,40.64,40.66,40.57,40.61,145475.0,34.1616,34.1784,34.1028,34.1364,145475.0
2019-06-19 12:00:00,40.6,40.62,40.56,40.59,159286.0,34.128,34.1448,34.0944,34.1196,159286.0
2019-06-19 12:30:00,40.59,40.65,40.56,40.62,85336.0,34.1196,34.17,34.0944,34.1448,85336.0
2019-06-19 13:00:00,40.64,40.75,40.62,40.73,156066.0,34.1616,34.2541,34.1448,34.2373,156066.0
2019-06-19 13:30:00,40.72,40.74,40.68,40.71,139317.0,34.2288,34.2457,34.1952,34.2204,139317.0
2019-06-19 14:00:00,40.71,40.79,40.63,40.67,242667.0,34.2204,34.2877,34.1532,34.1868,242667.0
2019-06-19 14:30:00,40.68,40.82,40.62,40.66,253971.0,34.1952,34.3129,34.1448,34.1784,253971.0
2019-06-19 15:00:00,40.66,40.73,40.64,40.7,197906.0,34.1784,34.2373,34.1616,34.212,197906.0
2019-06-19 15:30:00,40.7,40.79,40.62,40.72,502441.0,34.212,34.2877,34.1448,34.2288,502441.0
2019-06-20 09:30:00,41.0,41.02,40.56,40.64,355869.0,34.4642,34.481,34.0944,34.1616,355869.0
2019-06-20 10:00:00,40.66,40.74,40.46,40.52,335466.0,34.1784,34.2457,34.0103,34.0607,335466.0
2019-06-20 10:30:00,40.53,40.75,40.52,40.69,330441.0,34.0691,34.2541,34.0607,34.2036,330441.0
2019-06-20 11:00:00,40.68,40.95,40.68,40.79,634847.0,34.1952,34.4222,34.1952,34.2877,634847.0
2019-06-20 11:30:00,40.79,40.86,40.78,40.85,130691.0,34.2877,34.3465,34.2793,34.3381,130691.0
2019-06-20 12:00:00,40.84,41.03,40.8,41.0,203008.0,34.3297,34.4894,34.2961,34.4642,203008.0
2019-06-20 12:30:00,41.01,41.19,40.98,41.17,105335.0,34.4726,34.6239,34.4474,34.6071,105335.0
2019-06-20 13:00:00,41.18,41.21,41.09,41.21,86697.0,34.6155,34.6407,34.5399,34.6407,86697.0
2019-06-20 13:30:00,41.21,41.31,41.17,41.22,110665.0,34.6407,34.7248,34.6071,34.6491,110665.0
2019-06-20 14:00:00,41.22,41.27,41.18,41.24,102995.0,34.6491,34.6912,34.6155,34.666,102995.0
2019-06-20 14:30:00,41.24,41.25,41.19,41.25,117198.0,34.666,34.6744,34.6239,34.6744,117198.0
2019-06-20 15:00:00,41.25,41.25,41.19,41.22,181539.0,34.6744,34.6744,34.6239,34.6491,181539.0
2019-06-20 15:30:00,41.22,41.35,41.18,41.29,426359.0,34.6491,34.7584,34.6155,34.708,426359.0
2019-06-21 09:30:00,41.31,41.49,41.17,41.21,646414.0,34.7248,34.8761,34.6071,34.6407,646414.0
2019-06-21 10:00:00,41.22,41.24,41.08,41.24,126221.0,34.6491,34.666,34.5315,34.666,126221.0
2019-06-21 10:30:00,41.23,41.34,41.22,41.29,286304.0,34.6575,34.75,34.6491,34.708,286304.0
2019-06-21 11:00:00,41.3,41.47,41.28,41.43,238379.0,34.7164,34.8593,34.6996,34.8257,238379.0
2019-06-21 11:30:00,41.43,41.45,41.29,41.3,85630.0,34.8257,34.8425,34.708,34.7164,85630.0
2019-06-21 12:00:00,41.3,41.33,41.15,41.16,91409.0,34.7164,34.7416,34.5903,34.5987,91409.0
2019-06-21 12:30:00,41.16,41.26,41.15,41.21,97274.0,34.5987,34.6828,34.5903,34.6407,97274.0
2019-06-21 13:00:00,41.21,41.26,41.18,41.21,167538.0,34.6407,34.6828,34.6155,34.6407,167538.0
2019-06-21 13:30:00,41.2,41.24,41.13,41.23,158006.0,34.6323,34.666,34.5735,34.6575,158006.0
2019-06-21 14:00:00,41.24,41.25,41.16,41.16,172812.0,34.666,34.6744,34.5987,34.5987,172812.0
2019-06-21 14:30:00,41.16,41.18,41.1,41.15,192291.0,34.5987,34.6155,34.5483,34.5903,192291.0
2019-06-21 15:00:00,41.16,41.2,41.08,41.16,291972.0,34.5987,34.6323,34.5315,34.5987,291972.0
2019-06-21 15:30:00,41.15,41.16,41.04,41.09,849979.0,34.5903,34.5987,34.4978,34.5399,849979.0
2019-06-24 09:30:00,41.08,41.1,40.73,40.89,516746.0,34.5315,34.5483,34.2373,34.3717,516746.0
2019-06-24 10:00:00,40.89,41.08,40.84,40.98,321820.0,34.3717,34.5315,34.3297,34.4474,321820.0
2019-06-24 10:30:00,40.98,41.12,40.95,41.02,112844.0,34.4474,34.5651,34.4222,34.481,112844.0
2019-06-24 11:00:00,41.03,41.04,40.91,40.96,82130.0,34.4894,34.4978,34.3886,34.4306,82130.0
2019-06-24 11:30:00,40.95,41.03,40.92,40.98,93189.0,34.4222,34.4894,34.397,34.4474,93189.0
2019-06-24 12:00:00,40.98,41.01,40.91,40.93,161386.0,34.4474,34.4726,34.3886,34.4054,161386.0
2019-06-24 12:30:00,40.93,40.93,40.78,40.78,75796.0,34.4054,34.4054,34.2793,34.2793,75796.0
2019-06-24 13:00:00,40.78,40.84,40.72,40.73,115223.0,34.2793,34.3297,34.2288,34.2373,115223.0
2019-06-24 13:30:00,40.73,40.77,40.61,40.62,120569.0,34.2373,34.2709,34.1364,34.1448,120569.0
2019-06-24 14:00:00,40.63,40.66,40.58,40.61,129131.0,34.1532,34.1784,34.1112,34.1364,129131.0
2019-06-24 14:30:00,40.61,40.76,40.59,40.76,183485.0,34.1364,34.2625,34.1196,34.2625,183485.0
2019-06-24 15:00:00,40.76,40.8,40.69,40.7,136194.0,34.2625,34.2961,34.2036,34.212,136194.0
2019-06-24 15:30:00,40.7,40.74,40.64,40.73,380615.0,34.212,34.2457,34.1616,34.2373,380615.0
2019-06-25 09:30:00,40.73,40.73,40.31,40.44,219624.0,34.2373,34.2373,33.8842,33.9935,219624.0
2019-06-25 10:00:00,40.44,40.58,40.41,40.54,137764.0,33.9935,34.1112,33.9683,34.0775,137764.0
2019-06-25 10:30:00,40.55,40.56,40.48,40.55,191029.0,34.0859,34.0944,34.0271,34.0859,191029.0
2019-06-25 11:00:00,40.55,40.68,40.53,40.61,121198.0,34.0859,34.1952,34.0691,34.1364,121198.0
2019-06-25 11:30:00,40.61,40.65,40.49,40.65,114152.0,34.1364,34.17,34.0355,34.17,114152.0
2019-06-25 12:00:00,40.65,40.71,40.62,40.66,80783.0,34.17,34.2204,34.1448,34.1784,80783.0
2019-06-25 12:30:00,40.66,40.69,40.55,40.59,86585.0,34.1784,34.2036,34.0859,34.1196,86585.0
2019-06-25 13:00:00,40.59,40.65,40.53,40.63,133137.0,34.1196,34.17,34.0691,34.1532,133137.0
2019-06-25 13:30:00,40.63,40.66,40.55,40.58,103316.0,34.1532,34.1784,34.0859,34.1112,103316.0
2019-06-25 14:00:00,40.58,40.73,40.57,40.6,151616.0,34.1112,34.2373,34.1028,34.128,151616.0
2019-06-25 14:30:00,40.6,40.67,40.55,40.66,107338.0,34.128,34.1868,34.0859,34.1784,107338.0
2019-06-25 15:00:00,40.66,40.73,40.62,40.68,135532.0,34.1784,34.2373,34.1448,34.1952,135532.0
2019-06-25 15:30:00,40.68,40.68,40.4,40.42,572877.0,34.1952,34.1952,33.9599,33.9767,572877.0
2019-06-26 09:30:00,40.3,40.62,40.25,40.48,333000.0,33.8758,34.1448,33.8338,34.0271,333000.0
2019-06-26 10:00:00,40.48,40.72,40.48,40.51,153601.0,34.0271,34.2288,34.0271,34.0523,153601.0
2019-06-26 10:30:00,40.52,40.61,40.5,40.59,91123.0,34.0607,34.1364,34.0439,34.1196,91123.0
2019-06-26 11:00:00,40.59,40.62,40.46,40.48,86551.0,34.1196,34.1448,34.0103,34.0271,86551.0
2019-06-26 11:30:00,40.47,40.54,40.43,40.52,76960.0,34.0187,34.0775,33.9851,34.0607,76960.0
2019-06-26 12:00:00,40.53,40.56,40.49,40.54,91229.0,34.0691,34.0944,34.0355,34.0775,91229.0
2019-06-26 12:30:00,40.55,40.59,40.49,40.57,69207.0,34.0859,34.1196,34.0355,34.1028,69207.0
2019-06-26 13:00:00,40.57,40.78,40.54,40.67,268870.0,34.1028,34.2793,34.0775,34.1868,268870.0
2019-06-26 13:30:00,40.67,40.67,40.53,40.62,66419.0,34.1868,34.1868,34.0691,34.1448,66419.0
2019-06-26 14:00:00,40.62,40.64,40.56,40.61,69516.0,34.1448,34.1616,34.0944,34.1364,69516.0
2019-06-26 14:30:00,40.61,40.61,40.5,40.54,94258.0,34.1364,34.1364,34.0439,34.0775,94258.0
2019-06-26 15:00:00,40.54,40.72,40.53,40.71,239583.0,34.0775,34.2288,34.0691,34.2204,239583.0
2019-06-26 15:30:00,40.71,40.71,40.44,40.48,535648.0,34.2204,34.2204,33.9935,34.0271,535648.0
2019-06-27 09:30:00,40.44,40.69,40.39,40.53,434256.0,33.9935,34.2036,33.9515,34.0691,434256.0
2019-06-27 10:00:00,40.52,40.54,40.27,40.39,185989.0,34.0607,34.0775,33.8506,33.9515,185989.0
2019-06-27 10:30:00,40.39,40.4,40.3,40.33,111104.0,33.9515,33.9599,33.8758,33.901,111104.0
2019-06-27 11:00:00,40.33,40.47,40.3,40.47,236372.0,33.901,34.0187,33.8758,34.0187,236372.0
2019-06-27 11:30:00,40.45,40.57,40.38,40.55,221440.0,34.0019,34.1028,33.943,34.0859,221440.0
2019-06-27 12:00:00,40.53,40.61,40.51,40.61,92674.0,34.0691,34.1364,34.0523,34.1364,92674.0
2019-06-27 12:30:00,40.6,40.62,40.55,40.58,59499.0,34.128,34.1448,34.0859,34.1112,59499.0
2019-06-27 13:00:00,40.59,40.6,40.52,40.58,66088.0,34.1196,34.128,34.0607,34.1112,66088.0
2019-06-27 13:30:00,40.59,40.59,40.51,40.56,64910.0,34.1196,34.1196,34.0523,34.0944,64910.0
2019-06-27 14:00:00,40.56,40.68,40.52,40.6,137057.0,34.0944,34.1952,34.0607,34.128,137057.0
2019-06-27 14:30:00,40.59,40.66,40.58,40.59,130323.0,34.1196,34.1784,34.1112,34.1196,130323.0
2019-06-27 15:00:00,40.6,40.65,40.56,40.61,115369.0,34.128,34.17,34.0944,34.1364,115369.0
2019-06-27 15:30:00,40.62,40.7,40.56,40.57,565713.0,34.1448,34.212,34.0944,34.1028,565713.0
2019-06-28 09:30:00,40.67,40.93,40.66,40.84,126494.0,34.1868,34.4054,34.1784,34.3297,126494.0
2019-06-28 10:00:00,40.87,40.87,40.78,40.86,84759.0,34.3549,34.3549,34.2793,34.3465,84759.0
2019-06-28 10:30:00,40.87,40.88,40.76,40.78,91920.0,34.3549,34.3633,34.2625,34.2793,91920.0
2019-06-28 11:00:00,40.77,40.86,40.72,40.84,120403.0,34.2709,34.3465,34.2288,34.3297,120403.0
2019-06-28 11:30:00,40.83,40.92,40.83,40.91,82373.0,34.3213,34.397,34.3213,34.3886,82373.0
2019-06-28 12:00:00,40.91,41.02,40.86,40.97,105134.0,34.3886,34.481,34.3465,34.439,105134.0
2019-06-28 12:30:00,40.97,41.0,40.91,40.98,87386.0,34.439,34.4642,34.3886,34.4474,87386.0
2019-06-28 13:00:00,40.98,41.05,40.97,40.98,67877.0,34.4474,34.5062,34.439,34.4474,67877.0
2019-06-28 13:30:00,40.98,41.04,40.96,40.97,118239.0,34.4474,34.4978,34.4306,34.439,118239.0
2019-06-28 14:00:00,40.97,41.0,40.89,40.91,112508.0,34.439,34.4642,34.3717,34.3886,112508.0
2019-06-28 14:30:00,40.9,40.92,40.65,40.67,110257.0,34.3802,34.397,34.17,34.1868,110257.0
2019-06-28 15:00:00,40.66,40.74,40.63,40.73,152022.0,34.1784,34.2457,34.1532,34.2373,152022.0
2019-06-28 15:30:00,40.73,40.91,40.63,40.8,961887.0,34.2373,34.3886,34.1532,34.2961,961887.0
2019-07-01 09:30:00,41.35,41.96,41.21,41.95,464437.0,34.7584,35.2712,34.6407,35.2628,464437.0
2019-07-01 10:00:00,41.95,41.99,41.7,41.79,305073.0,35.2628,35.2964,35.0526,35.1283,305073.0
2019-07-01 10:30:00,41.79,41.93,41.74,41.82,328063.0,35.1283,35.246,35.0862,35.1535,328063.0
2019-07-01 11:00:00,41.83,41.83,41.53,41.53,228636.0,35.1619,35.1619,34.9097,34.9097,228636.0
2019-07-01 11:30:00,41.53,41.62,41.43,41.51,154623.0,34.9097,34.9854,34.8257,34.8929,154623.0
2019-07-01 12:00:00,41.5,41.54,41.35,41.4,123091.0,34.8845,34.9181,34.7584,34.8004,123091.0
2019-07-01 12:30:00,41.4,41.6,41.38,41.51,374096.0,34.8004,34.9686,34.7836,34.8929,374096.0
2019-07-01 13:00:00,41.51,41.51,41.17,41.23,155111.0,34.8929,34.8929,34.6071,34.6575,155111.0
2019-07-01 13:30:00,41.23,41.52,41.2,41.47,321961.0,34.6575,34.9013,34.6323,34.8593,321961.0
2019-07-01 14:00:00,41.48,41.48,41.27,41.28,90763.0,34.8677,34.8677,34.6912,34.6996,90763.0
2019-07-01 14:30:00,41.27,41.42,41.2,41.37,290878.0,34.6912,34.8173,34.6323,34.7752,290878.0
2019-07-01 15:00:00,41.37,41.57,41.35,41.52,498947.0,34.7752,34.9433,34.7584,34.9013,498947.0
2019-07-01 15:30:00,41.51,41.52,41.32,41.4,730264.0,34.8929,34.9013,34.7332,34.8004,730264.0
2019-07-02 09:30:00,41.4,41.5,41.28,41.5,207104.0,34.8004,34.8845,34.6996,34.8845,207104.0
2019-07-02 10:00:00,41.51,41.67,41.47,41.56,200209.0,34.8929,35.0274,34.8593,34.9349,200209.0
2019-07-02 10:30:00,41.56,41.58,41.44,41.48,102159.0,34.9349,34.9518,34.8341,34.8677,102159.0
2019-07-02 11:00:00,41.48,41.51,41.32,41.46,119137.0,34.8677,34.8929,34.7332,34.8509,119137.0
2019-07-02 11:30:00,41.47,41.48,41.39,41.41,86195.0,34.8593,34.8677,34.792,34.8089,86195.0
2019-07-02 12:00:00,41.41,41.57,41.39,41.42,215832.0,34.8089,34.9433,34.792,34.8173,215832.0
2019-07-02 12:30:00,41.43,41.6,41.43,41.51,158363.0,34.8257,34.9686,34.8257,34.8929,158363.0
2019-07-02 13:00:00,41.5,41.53,41.46,41.49,56354.0,34.8845,34.9097,34.8509,34.8761,56354.0
2019-07-02 13:30:00,41.49,41.52,41.47,41.51,62338.0,34.8761,34.9013,34.8593,34.8929,62338.0
2019-07-02 14:00:00,41.51,41.51,41.43,41.45,94181.0,34.8929,34.8929,34.8257,34.8425,94181.0
2019-07-02 14:30:00,41.46,41.47,41.33,41.38,107200.0,34.8509,34.8593,34.7416,34.7836,107200.0
2019-07-02 15:00:00,41.39,41.57,41.37,41.5,214904.0,34.792,34.9433,34.7752,34.8845,214904.0
2019-07-02 15:30:00,41.5,41.54,41.45,41.49,393831.0,34.8845,34.9181,34.8425,34.8761,393831.0
2019-07-03 09:30:00,41.62,41.75,41.25,41.64,217972.0,34.9854,35.0947,34.6744,35.0022,217972.0
2019-07-03 10:00:00,41.64,41.73,41.62,41.7,157282.0,35.0022,35.0778,34.9854,35.0526,157282.0
2019-07-03 10:30:00,41.7,41.73,41.66,41.7,63554.0,35.0526,35.0778,35.019,35.0526,63554.0
2019-07-03 11:00:00,41.7,41.76,41.68,41.73,82085.0,35.0526,35.1031,35.0358,35.0778,82085.0
2019-07-03 11:30:00,41.73,41.82,41.71,41.77,94705.0,35.0778,35.1535,35.061,35.1115,94705.0
2019-07-03 12:00:00,41.78,41.87,41.76,41.85,115190.0,35.1199,35.1955,35.1031,35.1787,115190.0
2019-07-03 12:30:00,41.85,41.9,41.82,41.87,232955.0,35.1787,35.2207,35.1535,35.1955,232955.0
2019-07-05 09:30:00,41.81,41.85,41.56,41.73,255335.0,35.1451,35.1787,34.9349,35.0778,255335.0
2019-07-05 10:00:00,41.72,41.9,41.54,41.68,313080.0,35.0694,35.2207,34.9181,35.0358,313080.0
2019-07-05 10:30:00,41.66,41.69,41.55,41.62,50875.0,35.019,35.0442,34.9265,34.9854,50875.0
2019-07-05 11:00:00,41.61,41.76,41.56,41.74,72471.0,34.977,35.1031,34.9349,35.0862,72471.0
2019-07-05 11:30:00,41.73,41.8,41.68,41.78,57300.0,35.0778,35.1367,35.0358,35.1199,57300.0
2019-07-05 12:00:00,41.78,41.87,41.76,41.82,35726.0,35.1199,35.1955,35.1031,35.1535,35726.0
2019-07-05 12:30:00,41.83,41.84,41.77,41.8,35505.0,35.1619,35.1703,35.1115,35.1367,35505.0
2019-07-05 13:00:00,41.8,41.86,41.78,41.78,38880.0,35.1367,35.1871,35.1199,35.1199,38880.0
2019-07-05 13:30:00,41.78,41.84,41.75,41.8,44066.0,35.1199,35.1703,35.0947,35.1367,44066.0
2019-07-05 14:00:00,41.81,41.86,41.76,41.79,42022.0,35.1451,35.1871,35.1031,35.1283,42022.0
2019-07-05 14:30:00,41.8,41.86,41.78,41.84,36764.0,35.1367,35.1871,35.1199,35.1703,36764.0
2019-07-05 15:00:00,41.84,41.88,41.8,41.87,55964.0,35.1703,35.2039,35.1367,35.1955,55964.0
2019-07-05 15:30:00,41.88,41.94,41.77,41.94,248204.0,35.2039,35.2544,35.1115,35.2544,248204.0
2019-07-08 09:30:00,41.76,41.78,41.53,41.67,177568.0,35.1031,35.1199,34.9097,35.0274,177568.0
2019-07-08 10:00:00,41.68,41.94,41.68,41.8,203427.0,35.0358,35.2544,35.0358,35.1367,203427.0
2019-07-08 10:30:00,41.8,41.94,41.75,41.83,205182.0,35.1367,35.2544,35.0947,35.1619,205182.0
2019-07-08 11:00:00,41.84,41.98,41.79,41.81,325873.0,35.1703,35.288,35.1283,35.1451,325873.0
2019-07-08 11:30:00,41.82,41.98,41.81,41.82,225152.0,35.1535,35.288,35.1451,35.1535,225152.0
2019-07-08 12:00:00,41.82,41.86,41.72,41.76,69756.0,35.1535,35.1871,35.0694,35.1031,69756.0
2019-07-08 12:30:00,41.75,41.79,41.72,41.75,41249.0,35.0947,35.1283,35.0694,35.0947,41249.0
2019-07-08 13:00:00,41.75,41.78,41.72,41.78,53418.0,35.0947,35.1199,35.0694,35.1199,53418.0
2019-07-08 13:30:00,41.77,41.86,41.7,41.86,117974.0,35.1115,35.1871,35.0526,35.1871,117974.0
2019-07-08 14:00:00,41.86,41.96,41.77,41.79,114597.0,35.1871,35.2712,35.1115,35.1283,114597.0
2019-07-08 14:30:00,41.79,41.8,41.72,41.72,56038.0,35.1283,35.1367,35.0694,35.0694,56038.0
2019-07-08 15:00:00,41.73,41.81,41.7,41.8,102424.0,35.0778,35.1451,35.0526,35.1367,102424.0
2019-07-08 15:30:00,41.81,41.89,41.78,41.84,277944.0,35.1451,35.2123,35.1199,35.1703,277944.0
2019-07-09 09:30:00,41.67,41.87,41.43,41.52,151305.0,35.0274,35.1955,34.8257,34.9013,151305.0
2019-07-09 10:00:00,41.52,41.8,41.5,41.63,397263.0,34.9013,35.1367,34.8845,34.9938,397263.0
2019-07-09 10:30:00,41.62,41.8,41.61,41.75,171704.0,34.9854,35.1367,34.977,35.0947,171704.0
2019-07-09 11:00:00,41.76,41.96,41.74,41.75,397330.0,35.1031,35.2712,35.0862,35.0947,397330.0
2019-07-09 11:30:00,41.75,41.82,41.61,41.68,99831.0,35.0947,35.1535,34.977,35.0358,99831.0
2019-07-09 12:00:00,41.67,41.84,41.67,41.83,167539.0,35.0274,35.1703,35.0274,35.1619,167539.0
2019-07-09 12:30:00,41.84,41.86,41.79,41.8,147518.0,35.1703,35.1871,35.1283,35.1367,147518.0
2019-07-09 13:00:00,41.81,41.81,41.67,41.68,86855.0,35.1451,35.1451,35.0274,35.0358,86855.0
2019-07-09 13:30:00,41.68,41.84,41.67,41.77,202894.0,35.0358,35.1703,35.0274,35.1115,202894.0
2019-07-09 14:00:00,41.77,41.84,41.75,41.77,217723.0,35.1115,35.1703,35.0947,35.1115,217723.0
2019-07-09 14:30:00,41.76,41.76,41.68,41.71,145354.0,35.1031,35.1031,35.0358,35.061,145354.0
2019-07-09 15:00:00,41.71,41.79,41.54,41.77,322622.0,35.061,35.1283,34.9181,35.1115,322622.0
2019-07-09 15:30:00,41.76,41.8,41.67,41.77,654548.0,35.1031,35.1367,35.0274,35.1115,654548.0
2019-07-10 09:30:00,41.9,42.2,41.77,42.19,338829.0,35.2207,35.4729,35.1115,35.4645,338829.0
2019-07-10 10:00:00,42.19,42.2,41.99,41.99,541239.0,35.4645,35.4729,35.2964,35.2964,541239.0
2019-07-10 10:30:00,41.97,42.0,41.79,41.88,128956.0,35.2796,35.3048,35.1283,35.2039,128956.0
2019-07-10 11:00:00,41.88,42.09,41.81,41.91,358625.0,35.2039,35.3805,35.1451,35.2291,358625.0
2019-07-10 11:30:00,41.91,42.0,41.82,41.89,187139.0,35.2291,35.3048,35.1535,35.2123,187139.0
2019-07-10 12:00:00,41.89,41.91,41.76,41.81,61271.0,35.2123,35.2291,35.1031,35.1451,61271.0
2019-07-10 12:30:00,41.83,42.01,41.82,41.98,96995.0,35.1619,35.3132,35.1535,35.288,96995.0
2019-07-10 13:00:00,41.98,41.98,41.85,41.85,47485.0,35.288,35.288,35.1787,35.1787,47485.0
2019-07-10 13:30:00,41.86,41.89,41.72,41.76,86648.0,35.1871,35.2123,35.0694,35.1031,86648.0
2019-07-10 14:00:00,41.76,41.92,41.76,41.92,175373.0,35.1031,35.2376,35.1031,35.2376,175373.0
2019-07-10 14:30:00,41.91,42.03,41.78,41.82,175073.0,35.2291,35.33,35.1199,35.1535,175073.0
2019-07-10 15:00:00,41.82,41.83,41.76,41.81,128720.0,35.1535,35.1619,35.1031,35.1451,128720.0
2019-07-10 15:30:00,41.8,41.87,41.77,41.8,451785.0,35.1367,35.1955,35.1115,35.1367,451785.0
2019-07-11 09:30:00,41.8,42.1,41.76,41.86,167117.0,35.1367,35.3889,35.1031,35.1871,167117.0
2019-07-11 10:00:00,41.86,41.93,41.76,41.93,466772.0,35.1871,35.246,35.1031,35.246,466772.0
2019-07-11 10:30:00,41.92,41.96,41.83,41.86,326781.0,35.2376,35.2712,35.1619,35.1871,326781.0
2019-07-11 11:00:00,41.86,41.9,41.76,41.8,101805.0,35.1871,35.2207,35.1031,35.1367,101805.0
2019-07-11 11:30:00,41.8,41.82,41.67,41.67,90336.0,35.1367,35.1535,35.0274,35.0274,90336.0
2019-07-11 12:00:00,41.68,41.91,41.67,41.89,262393.0,35.0358,35.2291,35.0274,35.2123,262393.0
2019-07-11 12:30:00,41.89,41.9,41.73,41.75,55929.0,35.2123,35.2207,35.0778,35.0947,55929.0
2019-07-11 13:00:00,41.75,41.85,41.68,41.83,210837.0,35.0947,35.1787,35.0358,35.1619,210837.0
2019-07-11 13:30:00,41.83,41.9,41.67,41.67,235854.0,35.1619,35.2207,35.0274,35.0274,235854.0
2019-07-11 14:00:00,41.68,41.69,41.5,41.52,191109.0,35.0358,35.0442,34.8845,34.9013,191109.0
2019-07-11 14:30:00,41.52,41.86,41.51,41.7,469147.0,34.9013,35.1871,34.8929,35.0526,469147.0
2019-07-11 15:00:00,41.7,41.7,41.61,41.63,146745.0,35.0526,35.0526,34.977,34.9938,146745.0
2019-07-11 15:30:00,41.63,41.73,41.61,41.73,406478.0,34.9938,35.0778,34.977,35.0778,406478.0
2019-07-12 09:30:00,41.95,42.24,41.93,41.93,204179.0,35.2628,35.5065,35.246,35.246,204179.0
2019-07-12 10:00:00,41.93,41.96,41.86,41.9,121148.0,35.246,35.2712,35.1871,35.2207,121148.0
2019-07-12 10:30:00,41.91,42.05,41.9,41.93,150334.0,35.2291,35.3468,35.2207,35.246,150334.0
2019-07-12 11:00:00,41.92,42.02,41.76,41.9,459736.0,35.2376,35.3216,35.1031,35.2207,459736.0
2019-07-12 11:30:00,41.91,41.97,41.82,41.83,64276.0,35.2291,35.2796,35.1535,35.1619,64276.0
2019-07-12 12:00:00,41.83,41.94,41.81,41.92,64830.0,35.1619,35.2544,35.1451,35.2376,64830.0
2019-07-12 12:30:00,41.92,41.94,41.88,41.94,65958.0,35.2376,35.2544,35.2039,35.2544,65958.0
2019-07-12 13:00:00,41.94,41.95,41.86,41.86,48453.0,35.2544,35.2628,35.1871,35.1871,48453.0
2019-07-12 13:30:00,41.86,41.88,41.79,41.79,57371.0,35.1871,35.2039,35.1283,35.1283,57371.0
2019-07-12 14:00:00,41.79,42.02,41.74,41.92,422086.0,35.1283,35.3216,35.0862,35.2376,422086.0
2019-07-12 14:30:00,41.92,41.98,41.9,41.93,68184.0,35.2376,35.288,35.2207,35.246,68184.0
2019-07-12 15:00:00,41.94,41.98,41.91,41.91,97208.0,35.2544,35.288,35.2291,35.2291,97208.0
2019-07-12 15:30:00,41.91,41.98,41.87,41.92,323998.0,35.2291,35.288,35.1955,35.2376,323998.0
2019-07-15 09:30:00,41.99,42.1,41.54,41.79,516777.0,35.2964,35.3889,34.9181,35.1283,516777.0
2019-07-15 10:00:00,41.79,41.79,41.61,41.65,115611.0,35.1283,35.1283,34.977,35.0106,115611.0
2019-07-15 10:30:00,41.65,41.67,41.53,41.53,116018.0,35.0106,35.0274,34.9097,34.9097,116018.0
2019-07-15 11:00:00,41.53,41.61,41.41,41.44,107892.0,34.9097,34.977,34.8089,34.8341,107892.0
2019-07-15 11:30:00,41.44,41.52,41.42,41.5,95619.0,34.8341,34.9013,34.8173,34.8845,95619.0
2019-07-15 12:00:00,41.49,41.77,41.49,41.56,337217.0,34.8761,35.1115,34.8761,34.9349,337217.0
2019-07-15 12:30:00,41.56,41.68,41.54,41.68,90513.0,34.9349,35.0358,34.9181,35.0358,90513.0
2019-07-15 13:00:00,41.68,41.71,41.65,41.68,75328.0,35.0358,35.061,35.0106,35.0358,75328.0
2019-07-15 13:30:00,41.68,41.69,41.6,41.61,138756.0,35.0358,35.0442,34.9686,34.977,138756.0
2019-07-15 14:00:00,41.61,41.81,41.6,41.76,252185.0,34.977,35.1451,34.9686,35.1031,252185.0
2019-07-15 14:30:00,41.75,41.75,41.65,41.7,85256.0,35.0947,35.0947,35.0106,35.0526,85256.0
2019-07-15 15:00:00,41.7,41.72,41.62,41.71,92737.0,35.0526,35.0694,34.9854,35.061,92737.0
2019-07-15 15:30:00,41.71,41.77,41.66,41.73,358801.0,35.061,35.1115,35.019,35.0778,358801.0
2019-07-16 09:30:00,41.67,41.72,41.42,41.5,133897.0,35.0274,35.0694,34.8173,34.8845,133897.0
2019-07-16 10:00:00,41.51,41.55,41.26,41.28,149555.0,34.8929,34.9265,34.6828,34.6996,149555.0
2019-07-16 10:30:00,41.28,41.33,41.12,41.14,91572.0,34.6996,34.7416,34.5651,34.5819,91572.0
2019-07-16 11:00:00,41.14,41.18,40.91,40.93,376528.0,34.5819,34.6155,34.3886,34.4054,376528.0
2019-07-16 11:30:00,40.93,40.97,40.88,40.93,136641.0,34.4054,34.439,34.3633,34.4054,136641.0
2019-07-16 12:00:00,40.93,40.97,40.88,40.92,85293.0,34.4054,34.439,34.3633,34.397,85293.0
2019-07-16 12:30:00,40.92,40.93,40.83,40.88,139551.0,34.397,34.4054,34.3213,34.3633,139551.0
2019-07-16 13:00:00,40.89,40.97,40.89,40.9,100248.0,34.3717,34.439,34.3717,34.3802,100248.0
2019-07-16 13:30:00,40.9,40.92,40.72,40.75,230547.0,34.3802,34.397,34.2288,34.2541,230547.0
2019-07-16 14:00:00,40.75,40.78,40.68,40.76,190985.0,34.2541,34.2793,34.1952,34.2625,190985.0
2019-07-16 14:30:00,40.76,40.81,40.7,40.8,189536.0,34.2625,34.3045,34.212,34.2961,189536.0
2019-07-16 15:00:00,40.8,40.81,40.74,40.76,189027.0,34.2961,34.3045,34.2457,34.2625,189027.0
2019-07-16 15:30:00,40.76,40.84,40.74,40.82,811564.0,34.2625,34.3297,34.2457,34.3129,811564.0
2019-07-17 09:30:00,40.76,40.82,40.42,40.5,184569.0,34.2625,34.3129,33.9767,34.0439,184569.0
2019-07-17 10:00:00,40.49,40.52,40.42,40.43,94018.0,34.0355,34.0607,33.9767,33.9851,94018.0
2019-07-17 10:30:00,40.43,40.44,40.29,40.31,115795.0,33.9851,33.9935,33.8674,33.8842,115795.0
2019-07-17 11:00:00,40.32,40.45,40.31,40.4,105849.0,33.8926,34.0019,33.8842,33.9599,105849.0
2019-07-17 11:30:00,40.41,40.49,40.38,40.46,132731.0,33.9683,34.0355,33.943,34.0103,132731.0
2019-07-17 12:00:00,40.46,40.46,40.35,40.41,79146.0,34.0103,34.0103,33.9178,33.9683,79146.0
2019-07-17 12:30:00,40.41,40.45,40.4,40.41,77627.0,33.9683,34.0019,33.9599,33.9683,77627.0
2019-07-17 13:00:00,40.41,40.42,40.35,40.36,76354.0,33.9683,33.9767,33.9178,33.9262,76354.0
2019-07-17 13:30:00,40.36,40.42,40.35,40.38,86341.0,33.9262,33.9767,33.9178,33.943,86341.0
2019-07-17 14:00:00,40.38,40.41,40.34,40.38,116897.0,33.943,33.9683,33.9094,33.943,116897.0
2019-07-17 14:30:00,40.38,40.43,40.38,40.42,117191.0,33.943,33.9851,33.943,33.9767,117191.0
2019-07-17 15:00:00,40.42,40.45,40.37,40.38,128638.0,33.9767,34.0019,33.9346,33.943,128638.0
2019-07-17 15:30:00,40.37,40.42,40.28,40.31,589232.0,33.9346,33.9767,33.859,33.8842,589232.0
2019-07-18 09:30:00,40.12,40.2,39.63,39.78,477130.0,33.7245,33.7917,33.3126,33.4387,477130.0
2019-07-18 10:00:00,39.78,39.98,39.73,39.92,240844.0,33.4387,33.6068,33.3967,33.5564,240844.0
2019-07-18 10:30:00,39.92,40.09,39.92,40.05,215116.0,33.5564,33.6993,33.5564,33.6656,215116.0
2019-07-18 11:00:00,40.05,40.16,40.02,40.1,173391.0,33.6656,33.7581,33.6404,33.7077,173391.0
2019-07-18 11:30:00,40.11,40.14,40.04,40.14,98094.0,33.7161,33.7413,33.6572,33.7413,98094.0
2019-07-18 12:00:00,40.14,40.19,40.08,40.11,126184.0,33.7413,33.7833,33.6909,33.7161,126184.0
2019-07-18 12:30:00,40.11,40.15,40.06,40.11,125590.0,33.7161,33.7497,33.6741,33.7161,125590.0
2019-07-18 13:00:00,40.11,40.18,40.07,40.14,109253.0,33.7161,33.7749,33.6825,33.7413,109253.0
2019-07-18 13:30:00,40.14,40.2,40.1,40.18,125964.0,33.7413,33.7917,33.7077,33.7749,125964.0
2019-07-18 14:00:00,40.18,40.27,40.17,40.26,121340.0,33.7749,33.8506,33.7665,33.8422,121340.0
2019-07-18 14:30:00,40.27,40.41,40.26,40.36,249249.0,33.8506,33.9683,33.8422,33.9262,249249.0
2019-07-18 15:00:00,40.37,40.42,40.3,40.36,142920.0,33.9346,33.9767,33.8758,33.9262,142920.0
2019-07-18 15:30:00,40.36,40.37,40.11,40.16,706209.0,33.9262,33.9346,33.7161,33.7581,706209.0
2019-07-19 09:30:00,40.34,40.6,40.22,40.6,293965.0,33.9094,34.128,33.8086,34.128,293965.0
2019-07-19 10:00:00,40.6,40.67,40.45,40.46,297704.0,34.128,34.1868,34.0019,34.0103,297704.0
2019-07-19 10:30:00,40.45,40.52,40.44,40.49,113676.0,34.0019,34.0607,33.9935,34.0355,113676.0
2019-07-19 11:00:00,40.48,40.51,40.37,40.39,98513.0,34.0271,34.0523,33.9346,33.9515,98513.0
2019-07-19 11:30:00,40.39,40.43,40.32,40.37,70872.0,33.9515,33.9851,33.8926,33.9346,70872.0
2019-07-19 12:00:00,40.36,40.63,40.36,40.5,229370.0,33.9262,34.1532,33.9262,34.0439,229370.0
2019-07-19 12:30:00,40.49,40.56,40.46,40.55,190929.0,34.0355,34.0944,34.0103,34.0859,190929.0
2019-07-19 13:00:00,40.55,40.55,40.46,40.48,78476.0,34.0859,34.0859,34.0103,34.0271,78476.0
2019-07-19 13:30:00,40.49,40.49,40.42,40.45,76667.0,34.0355,34.0355,33.9767,34.0019,76667.0
2019-07-19 14:00:00,40.45,40.46,40.34,40.43,90003.0,34.0019,34.0103,33.9094,33.9851,90003.0
2019-07-19 14:30:00,40.43,40.49,40.37,40.48,117308.0,33.9851,34.0355,33.9346,34.0271,117308.0
2019-07-19 15:00:00,40.48,40.48,40.39,40.4,132767.0,34.0271,34.0271,33.9515,33.9599,132767.0
2019-07-19 15:30:00,40.4,40.42,40.23,40.26,717559.0,33.9599,33.9767,33.817,33.8422,717559.0
2019-07-22 09:30:00,40.4,40.65,40.33,40.55,185802.0,33.9599,34.17,33.901,34.0859,185802.0
2019-07-22 10:00:00,40.55,40.7,40.48,40.54,396339.0,34.0859,34.212,34.0271,34.0775,396339.0
2019-07-22 10:30:00,40.55,40.57,40.37,40.48,84524.0,34.0859,34.1028,33.9346,34.0271,84524.0
2019-07-22 11:00:00,40.47,40.48,40.36,40.41,149123.0,34.0187,34.0271,33.9262,33.9683,149123.0
2019-07-22 11:30:00,40.41,40.49,40.39,40.4,87843.0,33.9683,34.0355,33.9515,33.9599,87843.0
2019-07-22 12:00:00,40.41,40.41,40.32,40.36,54797.0,33.9683,33.9683,33.8926,33.9262,54797.0
2019-07-22 12:30:00,40.37,40.62,40.35,40.57,229519.0,33.9346,34.1448,33.9178,34.1028,229519.0
2019-07-22 13:00:00,40.57,40.58,40.48,40.52,54965.0,34.1028,34.1112,34.0271,34.0607,54965.0
2019-07-22 13:30:00,40.51,40.54,40.46,40.48,72792.0,34.0523,34.0775,34.0103,34.0271,72792.0
2019-07-22 14:00:00,40.48,40.53,40.44,40.46,98524.0,34.0271,34.0691,33.9935,34.0103,98524.0
2019-07-22 14:30:00,40.46,40.48,40.41,40.44,77825.0,34.0103,34.0271,33.9683,33.9935,77825.0
2019-07-22 15:00:00,40.44,40.54,40.43,40.52,222576.0,33.9935,34.0775,33.9851,34.0607,222576.0
2019-07-22 15:30:00,40.52,40.52,40.38,40.38,458675.0,34.0607,34.0607,33.943,33.943,458675.0
2019-07-23 09:30:00,40.54,40.88,40.52,40.75,127229.0,34.0775,34.3633,34.0607,34.2541,127229.0
2019-07-23 10:00:00,40.76,40.83,40.66,40.78,76433.0,34.2625,34.3213,34.1784,34.2793,76433.0
2019-07-23 10:30:00,40.78,40.87,40.77,40.78,53047.0,34.2793,34.3549,34.2709,34.2793,53047.0
2019-07-23 11:00:00,40.77,40.8,40.59,40.62,134686.0,34.2709,34.2961,34.1196,34.1448,134686.0
2019-07-23 11:30:00,40.61,40.66,40.55,40.65,105805.0,34.1364,34.1784,34.0859,34.17,105805.0
2019-07-23 12:00:00,40.65,40.68,40.6,40.62,61543.0,34.17,34.1952,34.128,34.1448,61543.0
2019-07-23 12:30:00,40.61,40.62,40.47,40.51,92553.0,34.1364,34.1448,34.0187,34.0523,92553.0
2019-07-23 13:00:00,40.51,40.53,40.46,40.51,259351.0,34.0523,34.0691,34.0103,34.0523,259351.0
2019-07-23 13:30:00,40.51,40.62,40.48,40.61,120803.0,34.0523,34.1448,34.0271,34.1364,120803.0
2019-07-23 14:00:00,40.61,40.7,40.58,40.69,97465.0,34.1364,34.212,34.1112,34.2036,97465.0
2019-07-23 14:30:00,40.69,40.69,40.62,40.66,72346.0,34.2036,34.2036,34.1448,34.1784,72346.0
2019-07-23 15:00:00,40.66,40.67,40.54,40.54,101928.0,34.1784,34.1868,34.0775,34.0775,101928.0
2019-07-23 15:30:00,40.55,40.64,40.53,40.55,394772.0,34.0859,34.1616,34.0691,34.0859,394772.0
2019-07-24 09:30:00,40.42,40.58,40.28,40.32,161326.0,33.9767,34.1112,33.859,33.8926,161326.0
2019-07-24 10:00:00,40.32,40.32,40.19,40.22,142244.0,33.8926,33.8926,33.7833,33.8086,142244.0
2019-07-24 10:30:00,40.22,40.28,40.2,40.26,117367.0,33.8086,33.859,33.7917,33.8422,117367.0
2019-07-24 11:00:00,40.26,40.39,40.22,40.38,126292.0,33.8422,33.9515,33.8086,33.943,126292.0
2019-07-24 11:30:00,40.38,40.45,40.36,40.42,100052.0,33.943,34.0019,33.9262,33.9767,100052.0
2019-07-24 12:00:00,40.42,40.45,40.39,40.45,85989.0,33.9767,34.0019,33.9515,34.0019,85989.0
2019-07-24 12:30:00,40.45,40.66,40.43,40.64,211546.0,34.0019,34.1784,33.9851,34.1616,211546.0
2019-07-24 13:00:00,40.65,40.67,40.58,40.6,113452.0,34.17,34.1868,34.1112,34.128,113452.0
2019-07-24 13:30:00,40.59,40.62,40.52,40.52,64271.0,34.1196,34.1448,34.0607,34.0607,64271.0
2019-07-24 14:00:00,40.52,40.62,40.51,40.59,66218.0,34.0607,34.1448,34.0523,34.1196,66218.0
2019-07-24 14:30:00,40.59,40.65,40.56,40.63,107052.0,34.1196,34.17,34.0944,34.1532,107052.0
2019-07-24 15:00:00,40.63,40.65,40.6,40.65,114297.0,34.1532,34.17,34.128,34.17,114297.0
2019-07-24 15:30:00,40.65,40.65,40.57,40.58,334829.0,34.17,34.17,34.1028,34.1112,334829.0
2019-07-25 09:30:00,40.62,40.72,40.42,40.52,257490.0,34.1448,34.2288,33.9767,34.0607,257490.0
2019-07-25 10:00:00,40.53,40.82,40.51,40.8,133915.0,34.0691,34.3129,34.0523,34.2961,133915.0
2019-07-25 10:30:00,40.8,40.85,40.75,40.82,108023.0,34.2961,34.3381,34.2541,34.3129,108023.0
2019-07-25 11:00:00,40.82,40.95,40.82,40.88,104542.0,34.3129,34.4222,34.3129,34.3633,104542.0
2019-07-25 11:30:00,40.88,40.9,40.74,40.84,81817.0,34.3633,34.3802,34.2457,34.3297,81817.0
2019-07-25 12:00:00,40.83,40.83,40.77,40.79,76661.0,34.3213,34.3213,34.2709,34.2877,76661.0
2019-07-25 12:30:00,40.78,40.8,40.67,40.75,73946.0,34.2793,34.2961,34.1868,34.2541,73946.0
2019-07-25 13:00:00,40.74,40.75,40.62,40.69,118903.0,34.2457,34.2541,34.1448,34.2036,118903.0
2019-07-25 13:30:00,40.7,40.77,40.68,40.68,109796.0,34.212,34.2709,34.1952,34.1952,109796.0
2019-07-25 14:00:00,40.68,40.79,40.65,40.68,97035.0,34.1952,34.2877,34.17,34.1952,97035.0
2019-07-25 14:30:00,40.68,40.72,40.61,40.62,76681.0,34.1952,34.2288,34.1364,34.1448,76681.0
2019-07-25 15:00:00,40.63,40.66,40.59,40.64,93340.0,34.1532,34.1784,34.1196,34.1616,93340.0
2019-07-25 15:30:00,40.63,40.73,40.63,40.69,326114.0,34.1532,34.2373,34.1532,34.2036,326114.0
2019-07-26 09:30:00,40.57,40.88,40.57,40.7,186014.0,34.1028,34.3633,34.1028,34.212,186014.0
2019-07-26 10:00:00,40.69,40.8,40.69,40.75,130511.0,34.2036,34.2961,34.2036,34.2541,130511.0
2019-07-26 10:30:00,40.75,40.88,40.72,40.83,97293.0,34.2541,34.3633,34.2288,34.3213,97293.0
2019-07-26 11:00:00,40.83,40.83,40.78,40.8,80917.0,34.3213,34.3213,34.2793,34.2961,80917.0
2019-07-26 11:30:00,40.8,40.92,40.78,40.89,91041.0,34.2961,34.397,34.2793,34.3717,91041.0
2019-07-26 12:00:00,40.89,40.94,40.84,40.89,51564.0,34.3717,34.4138,34.3297,34.3717,51564.0
2019-07-26 12:30:00,40.89,40.92,40.79,40.79,72791.0,34.3717,34.397,34.2877,34.2877,72791.0
2019-07-26 13:00:00,40.78,40.79,40.72,40.73,63746.0,34.2793,34.2877,34.2288,34.2373,63746.0
2019-07-26 13:30:00,40.73,40.73,40.52,40.54,90728.0,34.2373,34.2373,34.0607,34.0775,90728.0
2019-07-26 14:00:00,40.53,40.62,40.51,40.61,90646.0,34.0691,34.1448,34.0523,34.1364,90646.0
2019-07-26 14:30:00,40.61,40.66,40.55,40.65,140138.0,34.1364,34.1784,34.0859,34.17,140138.0
2019-07-26 15:00:00,40.65,40.68,40.62,40.64,89111.0,34.17,34.1952,34.1448,34.1616,89111.0
2019-07-26 15:30:00,40.64,40.72,40.59,40.6,325354.0,34.1616,34.2288,34.1196,34.128,325354.0
2019-07-29 09:30:00,40.62,40.87,40.62,40.83,115396.0,34.1448,34.3549,34.1448,34.3213,115396.0
2019-07-29 10:00:00,40.82,40.84,40.73,40.76,101152.0,34.3129,34.3297,34.2373,34.2625,101152.0
2019-07-29 10:30:00,40.77,40.81,40.72,40.76,98644.0,34.2709,34.3045,34.2288,34.2625,98644.0
2019-07-29 11:00:00,40.76,40.83,40.71,40.81,103095.0,34.2625,34.3213,34.2204,34.3045,103095.0
2019-07-29 11:30:00,40.81,40.82,40.69,40.71,60335.0,34.3045,34.3129,34.2036,34.2204,60335.0
2019-07-29 12:00:00,40.72,40.74,40.62,40.68,54066.0,34.2288,34.2457,34.1448,34.1952,54066.0
2019-07-29 12:30:00,40.68,40.71,40.61,40.71,47828.0,34.1952,34.2204,34.1364,34.2204,47828.0
2019-07-29 13:00:00,40.71,40.73,40.64,40.65,67190.0,34.2204,34.2373,34.1616,34.17,67190.0
2019-07-29 13:30:00,40.66,40.7,40.63,40.67,68422.0,34.1784,34.212,34.1532,34.1868,68422.0
2019-07-29 14:00:00,40.66,40.79,40.64,40.77,80073.0,34.1784,34.2877,34.1616,34.2709,80073.0
2019-07-29 14:30:00,40.77,41.02,40.77,40.95,279383.0,34.2709,34.481,34.2709,34.4222,279383.0
2019-07-29 15:00:00,40.95,40.95,40.84,40.89,155819.0,34.4222,34.4222,34.3297,34.3717,155819.0
2019-07-29 15:30:00,40.89,40.96,40.84,40.89,470752.0,34.3717,34.4306,34.3297,34.3717,470752.0
2019-07-30 09:30:00,40.77,40.9,40.52,40.58,207422.0,34.2709,34.3802,34.0607,34.1112,207422.0
2019-07-30 10:00:00,40.57,40.93,40.57,40.8,151906.0,34.1028,34.4054,34.1028,34.2961,151906.0
2019-07-30 10:30:00,40.81,40.98,40.8,40.96,136121.0,34.3045,34.4474,34.2961,34.4306,136121.0
2019-07-30 11:00:00,40.95,40.99,40.9,40.94,93184.0,34.4222,34.4558,34.3802,34.4138,93184.0
2019-07-30 11:30:00,40.95,41.04,40.92,41.01,73512.0,34.4222,34.4978,34.397,34.4726,73512.0
2019-07-30 12:00:00,41.01,41.08,40.99,41.07,77256.0,34.4726,34.5315,34.4558,34.5231,77256.0
2019-07-30 12:30:00,41.07,41.1,41.02,41.07,152084.0,34.5231,34.5483,34.481,34.5231,152084.0
2019-07-30 13:00:00,41.06,41.08,41.03,41.07,76447.0,34.5146,34.5315,34.4894,34.5231,76447.0
2019-07-30 13:30:00,41.07,41.07,40.93,40.93,117229.0,34.5231,34.5231,34.4054,34.4054,117229.0
2019-07-30 14:00:00,40.93,40.96,40.88,40.9,89906.0,34.4054,34.4306,34.3633,34.3802,89906.0
2019-07-30 14:30:00,40.9,40.96,40.88,40.96,94356.0,34.3802,34.4306,34.3633,34.4306,94356.0
2019-07-30 15:00:00,40.96,41.02,40.92,40.98,150578.0,34.4306,34.481,34.397,34.4474,150578.0
2019-07-30 15:30:00,40.98,41.01,40.86,40.95,552222.0,34.4474,34.4726,34.3465,34.4222,552222.0
2019-07-31 09:30:00,40.85,41.13,40.79,41.1,296430.0,34.3381,34.5735,34.2877,34.5483,296430.0
2019-07-31 10:00:00,41.09,41.23,41.09,41.13,210858.0,34.5399,34.6575,34.5399,34.5735,210858.0
2019-07-31 10:30:00,41.13,41.15,40.98,41.0,391316.0,34.5735,34.5903,34.4474,34.4642,391316.0
2019-07-31 11:00:00,41.0,41.11,40.95,41.1,212202.0,34.4642,34.5567,34.4222,34.5483,212202.0
2019-07-31 11:30:00,41.09,41.3,41.09,41.25,162243.0,34.5399,34.7164,34.5399,34.6744,162243.0
2019-07-31 12:00:00,41.24,41.41,41.24,41.41,298365.0,34.666,34.8089,34.666,34.8089,298365.0
2019-07-31 12:30:00,41.41,41.49,41.35,41.47,157094.0,34.8089,34.8761,34.7584,34.8593,157094.0
2019-07-31 13:00:00,41.47,41.66,41.47,41.66,272719.0,34.8593,35.019,34.8593,35.019,272719.0
2019-07-31 13:30:00,41.66,41.79,41.48,41.74,419952.0,35.019,35.1283,34.8677,35.0862,419952.0
2019-07-31 14:00:00,41.71,41.71,41.48,41.52,302320.0,35.061,35.061,34.8677,34.9013,302320.0
2019-07-31 14:30:00,41.52,41.61,40.92,41.17,268255.0,34.9013,34.977,34.397,34.6071,268255.0
2019-07-31 15:00:00,41.17,41.34,41.12,41.27,303141.0,34.6071,34.75,34.5651,34.6912,303141.0
2019-07-31 15:30:00,41.27,41.37,41.09,41.09,878855.0,34.6912,34.7752,34.5399,34.5399,878855.0
2019-08-01 09:30:00,41.23,41.9,41.1,41.86,593672.0,34.6575,35.2207,34.5483,35.1871,593672.0
2019-08-01 10:00:00,41.83,42.1,41.6,41.96,422348.0,35.1619,35.3889,34.9686,35.2712,422348.0
2019-08-01 10:30:00,41.95,41.99,41.45,41.8,317524.0,35.2628,35.2964,34.8425,35.1367,317524.0
2019-08-01 11:00:00,41.79,41.99,41.77,41.96,344160.0,35.1283,35.2964,35.1115,35.2712,344160.0
2019-08-01 11:30:00,41.96,41.96,41.67,41.83,226618.0,35.2712,35.2712,35.0274,35.1619,226618.0
2019-08-01 12:00:00,41.84,41.99,41.78,41.78,273448.0,35.1703,35.2964,35.1199,35.1199,273448.0
2019-08-01 12:30:00,41.78,41.89,41.73,41.84,145733.0,35.1199,35.2123,35.0778,35.1703,145733.0
2019-08-01 13:00:00,41.83,41.83,41.61,41.65,206486.0,35.1619,35.1619,34.977,35.0106,206486.0
2019-08-01 13:30:00,41.64,41.87,41.28,41.37,523043.0,35.0022,35.1955,34.6996,34.7752,523043.0
2019-08-01 14:00:00,41.36,41.41,40.99,41.23,348249.0,34.7668,34.8089,34.4558,34.6575,348249.0
2019-08-01 14:30:00,41.23,41.28,41.08,41.24,224844.0,34.6575,34.6996,34.5315,34.666,224844.0
2019-08-01 15:00:00,41.25,41.4,41.18,41.37,392662.0,34.6744,34.8004,34.6155,34.7752,392662.0
2019-08-01 15:30:00,41.37,41.39,41.16,41.2,1298339.0,34.7752,34.792,34.5987,34.6323,1298339.0
2019-08-02 09:30:00,40.97,41.16,40.21,40.22,1292965.0,34.439,34.5987,33.8001,33.8086,1292965.0
2019-08-02 10:00:00,40.22,40.24,39.8,40.0,545134.0,33.8086,33.8254,33.4555,33.6236,545134.0
2019-08-02 10:30:00,40.0,40.0,39.65,39.66,372059.0,33.6236,33.6236,33.3294,33.3378,372059.0
2019-08-02 11:00:00,39.66,39.86,39.45,39.45,795692.0,33.3378,33.5059,33.1613,33.1613,795692.0
2019-08-02 11:30:00,39.45,39.91,39.4,39.76,547232.0,33.1613,33.548,33.1193,33.4219,547232.0
2019-08-02 12:00:00,39.76,39.85,39.67,39.82,230741.0,33.4219,33.4975,33.3462,33.4723,230741.0
2019-08-02 12:30:00,39.82,39.82,39.69,39.78,213279.0,33.4723,33.4723,33.363,33.4387,213279.0
2019-08-02 13:00:00,39.79,40.02,39.77,39.98,375917.0,33.4471,33.6404,33.4303,33.6068,375917.0
2019-08-02 13:30:00,40.0,40.15,39.93,40.12,196721.0,33.6236,33.7497,33.5648,33.7245,196721.0
2019-08-02 14:00:00,40.13,40.17,40.02,40.13,182930.0,33.7329,33.7665,33.6404,33.7329,182930.0
2019-08-02 14:30:00,40.13,40.15,40.0,40.05,165120.0,33.7329,33.7497,33.6236,33.6656,165120.0
2019-08-02 15:00:00,40.05,40.09,39.93,40.01,262617.0,33.6656,33.6993,33.5648,33.632,262617.0
2019-08-02 15:30:00,40.02,40.28,39.99,40.08,1166614.0,33.6404,33.859,33.6152,33.6909,1166614.0
2019-08-05 09:30:00,39.01,39.54,38.78,38.8,914169.0,32.7914,33.2369,32.5981,32.6149,914169.0
2019-08-05 10:00:00,38.79,38.87,38.62,38.74,292755.0,32.6065,32.6738,32.4636,32.5645,292755.0
2019-08-05 10:30:00,38.74,38.8,38.55,38.58,417394.0,32.5645,32.6149,32.4048,32.43,417394.0
2019-08-05 11:00:00,38.57,38.63,38.45,38.59,383582.0,32.4216,32.472,32.3207,32.4384,383582.0
2019-08-05 11:30:00,38.58,38.68,38.52,38.59,497278.0,32.43,32.514,32.3795,32.4384,497278.0
2019-08-05 12:00:00,38.59,38.6,38.35,38.35,274329.0,32.4384,32.4468,32.2366,32.2366,274329.0
2019-08-05 12:30:00,38.36,38.37,38.03,38.04,421753.0,32.2451,32.2535,31.9677,31.9761,421753.0
2019-08-05 13:00:00,38.05,38.2,37.93,38.11,368578.0,31.9845,32.1106,31.8836,32.0349,368578.0
2019-08-05 13:30:00,38.12,38.13,37.88,37.9,231891.0,32.0433,32.0517,31.8416,31.8584,231891.0
2019-08-05 14:00:00,37.9,37.91,37.68,37.69,239152.0,31.8584,31.8668,31.6735,31.6819,239152.0
2019-08-05 14:30:00,37.7,37.7,37.47,37.5,272424.0,31.6903,31.6903,31.4969,31.5221,272424.0
2019-08-05 15:00:00,37.51,38.02,37.5,37.98,741373.0,31.5305,31.9593,31.5221,31.9256,741373.0
2019-08-05 15:30:00,37.98,38.1,37.76,37.79,1647179.0,31.9256,32.0265,31.7407,31.7659,1647179.0
2019-08-06 09:30:00,38.17,38.2,37.75,37.83,536552.0,32.0853,32.1106,31.7323,31.7995,536552.0
2019-08-06 10:00:00,37.82,37.84,37.33,37.33,353430.0,31.7911,31.8079,31.3792,31.3792,353430.0
2019-08-06 10:30:00,37.34,37.39,37.02,37.03,330900.0,31.3876,31.4297,31.1187,31.1271,330900.0
2019-08-06 11:00:00,37.04,37.08,36.81,36.86,320458.0,31.1355,31.1691,30.9421,30.9842,320458.0
2019-08-06 11:30:00,36.87,36.88,36.68,36.75,231317.0,30.9926,31.001,30.8329,30.8917,231317.0
2019-08-06 12:00:00,36.76,36.84,36.56,36.57,201647.0,30.9001,30.9674,30.732,30.7404,201647.0
2019-08-06 12:30:00,36.57,36.63,36.46,36.62,315261.0,30.7404,30.7908,30.6479,30.7824,315261.0
2019-08-06 13:00:00,36.62,36.77,36.59,36.7,236395.0,30.7824,30.9085,30.7572,30.8497,236395.0
2019-08-06 13:30:00,36.7,37.11,36.7,37.09,378052.0,30.8497,31.1943,30.8497,31.1775,378052.0
2019-08-06 14:00:00,37.09,37.34,37.04,37.32,226018.0,31.1775,31.3876,31.1355,31.3708,226018.0
2019-08-06 14:30:00,37.32,37.42,37.31,37.39,285430.0,31.3708,31.4549,31.3624,31.4297,285430.0
2019-08-06 15:00:00,37.4,37.53,37.33,37.41,405345.0,31.4381,31.5474,31.3792,31.4465,405345.0
2019-08-06 15:30:00,37.4,37.52,37.34,37.43,994388.0,31.4381,31.539,31.3876,31.4633,994388.0
2019-08-07 09:30:00,36.82,36.99,36.5,36.63,591389.0,30.9505,31.0934,30.6816,30.7908,591389.0
2019-08-07 10:00:00,36.63,36.94,36.45,36.9,503095.0,30.7908,31.0514,30.6395,31.0178,503095.0
2019-08-07 10:30:00,36.9,37.1,36.87,37.07,234332.0,31.0178,31.1859,30.9926,31.1607,234332.0
2019-08-07 11:00:00,37.07,37.19,36.97,36.97,298459.0,31.1607,31.2616,31.0766,31.0766,298459.0
2019-08-07 11:30:00,36.97,37.0,36.79,36.8,300133.0,31.0766,31.1018,30.9253,30.9337,300133.0
2019-08-07 12:00:00,36.8,36.85,36.62,36.67,248499.0,30.9337,30.9758,30.7824,30.8245,248499.0
2019-08-07 12:30:00,36.66,36.86,36.65,36.86,196254.0,30.816,30.9842,30.8076,30.9842,196254.0
2019-08-07 13:00:00,36.86,36.93,36.83,36.84,225264.0,30.9842,31.043,30.9589,30.9674,225264.0
2019-08-07 13:30:00,36.84,37.02,36.84,36.95,231967.0,30.9674,31.1187,30.9674,31.0598,231967.0
2019-08-07 14:00:00,36.95,37.09,36.9,37.08,191938.0,31.0598,31.1775,31.0178,31.1691,191938.0
2019-08-07 14:30:00,37.08,37.22,37.01,37.2,172715.0,31.1691,31.2868,31.1103,31.27,172715.0
2019-08-07 15:00:00,37.2,37.27,37.11,37.25,223786.0,31.27,31.3288,31.1943,31.312,223786.0
2019-08-07 15:30:00,37.25,37.4,37.22,37.29,893024.0,31.312,31.4381,31.2868,31.3456,893024.0
2019-08-08 09:30:00,37.49,37.54,37.18,37.42,267023.0,31.5137,31.5558,31.2532,31.4549,267023.0
2019-08-08 10:00:00,37.43,37.68,37.43,37.5,181932.0,31.4633,31.6735,31.4633,31.5221,181932.0
2019-08-08 10:30:00,37.5,37.75,37.5,37.74,176374.0,31.5221,31.7323,31.5221,31.7239,176374.0
2019-08-08 11:00:00,37.73,37.89,37.67,37.84,175642.0,31.7155,31.85,31.665,31.8079,175642.0
2019-08-08 11:30:00,37.83,37.86,37.75,37.82,86821.0,31.7995,31.8248,31.7323,31.7911,86821.0
2019-08-08 12:00:00,37.82,38.02,37.74,37.94,181987.0,31.7911,31.9593,31.7239,31.892,181987.0
2019-08-08 12:30:00,37.94,38.19,37.86,38.19,294843.0,31.892,32.1022,31.8248,32.1022,294843.0
2019-08-08 13:00:00,38.18,38.18,38.08,38.09,84422.0,32.0937,32.0937,32.0097,32.0181,84422.0
2019-08-08 13:30:00,38.09,38.18,38.08,38.16,70988.0,32.0181,32.0937,32.0097,32.0769,70988.0
2019-08-08 14:00:00,38.16,38.26,38.09,38.25,104289.0,32.0769,32.161,32.0181,32.1526,104289.0
2019-08-08 14:30:00,38.26,38.28,38.17,38.19,182523.0,32.161,32.1778,32.0853,32.1022,182523.0
2019-08-08 15:00:00,38.19,38.25,38.09,38.13,238218.0,32.1022,32.1526,32.0181,32.0517,238218.0
2019-08-08 15:30:00,38.12,38.31,38.12,38.29,662019.0,32.0433,32.203,32.0433,32.1862,662019.0
2019-08-09 09:30:00,38.19,38.26,38.03,38.05,225775.0,32.1022,32.161,31.9677,31.9845,225775.0
2019-08-09 10:00:00,38.05,38.09,37.75,37.76,207157.0,31.9845,32.0181,31.7323,31.7407,207157.0
2019-08-09 10:30:00,37.77,37.87,37.63,37.74,89718.0,31.7491,31.8332,31.6314,31.7239,89718.0
2019-08-09 11:00:00,37.75,37.8,37.66,37.66,84563.0,31.7323,31.7743,31.6566,31.6566,84563.0
2019-08-09 11:30:00,37.66,37.8,37.66,37.75,108802.0,31.6566,31.7743,31.6566,31.7323,108802.0
2019-08-09 12:00:00,37.76,37.88,37.75,37.82,125774.0,31.7407,31.8416,31.7323,31.7911,125774.0
2019-08-09 12:30:00,37.81,38.13,37.79,38.01,138114.0,31.7827,32.0517,31.7659,31.9508,138114.0
2019-08-09 13:00:00,38.0,38.25,37.99,38.22,175549.0,31.9424,32.1526,31.934,32.1274,175549.0
2019-08-09 13:30:00,38.22,38.33,38.18,38.27,134458.0,32.1274,32.2198,32.0937,32.1694,134458.0
2019-08-09 14:00:00,38.27,38.35,38.21,38.31,177437.0,32.1694,32.2366,32.119,32.203,177437.0
2019-08-09 14:30:00,38.3,38.32,38.21,38.26,179016.0,32.1946,32.2114,32.119,32.161,179016.0
2019-08-09 15:00:00,38.27,38.47,38.25,38.45,255055.0,32.1694,32.3375,32.1526,32.3207,255055.0
2019-08-09 15:30:00,38.45,38.53,38.35,38.37,868160.0,32.3207,32.388,32.2366,32.2535,868160.0
2019-08-12 09:30:00,38.03,38.03,37.55,37.69,313217.0,31.9677,31.9677,31.5642,31.6819,313217.0
2019-08-12 10:00:00,37.68,37.71,37.38,37.48,169944.0,31.6735,31.6987,31.4213,31.5053,169944.0
2019-08-12 10:30:00,37.48,37.51,37.2,37.25,235936.0,31.5053,31.5305,31.27,31.312,235936.0
2019-08-12 11:00:00,37.24,37.25,37.03,37.17,176737.0,31.3036,31.312,31.1271,31.2447,176737.0
2019-08-12 11:30:00,37.17,37.26,37.1,37.2,96982.0,31.2447,31.3204,31.1859,31.27,96982.0
2019-08-12 12:00:00,37.2,37.52,37.13,37.51,203184.0,31.27,31.539,31.2111,31.5305,203184.0
2019-08-12 12:30:00,37.5,37.54,37.41,37.45,121091.0,31.5221,31.5558,31.4465,31.4801,121091.0
2019-08-12 13:00:00,37.45,37.5,37.39,37.4,102266.0,31.4801,31.5221,31.4297,31.4381,102266.0
2019-08-12 13:30:00,37.4,37.42,37.28,37.37,148924.0,31.4381,31.4549,31.3372,31.4129,148924.0
2019-08-12 14:00:00,37.36,37.44,37.32,37.4,113051.0,31.4045,31.4717,31.3708,31.4381,113051.0
2019-08-12 14:30:00,37.4,37.41,37.24,37.36,161591.0,31.4381,31.4465,31.3036,31.4045,161591.0
2019-08-12 15:00:00,37.36,37.4,37.32,37.39,129930.0,31.4045,31.4381,31.3708,31.4297,129930.0
2019-08-12 15:30:00,37.4,37.43,37.31,37.39,257913.0,31.4381,31.4633,31.3624,31.4297,257913.0
2019-08-13 09:30:00,37.27,38.45,37.27,38.41,350585.0,31.3288,32.3207,31.3288,32.2871,350585.0
2019-08-13 10:00:00,38.41,38.73,38.29,38.6,291513.0,32.2871,32.5561,32.1862,32.4468,291513.0
2019-08-13 10:30:00,38.6,38.63,38.12,38.13,190022.0,32.4468,32.472,32.0433,32.0517,190022.0
2019-08-13 11:00:00,38.12,38.14,37.76,37.8,166842.0,32.0433,32.0601,31.7407,31.7743,166842.0
2019-08-13 11:30:00,37.8,38.02,37.77,37.99,125624.0,31.7743,31.9593,31.7491,31.934,125624.0
2019-08-13 12:00:00,38.0,38.02,37.7,37.82,280004.0,31.9424,31.9593,31.6903,31.7911,280004.0
2019-08-13 12:30:00,37.83,37.89,37.79,37.83,92784.0,31.7995,31.85,31.7659,31.7995,92784.0
2019-08-13 13:00:00,37.83,37.86,37.68,37.74,85958.0,31.7995,31.8248,31.6735,31.7239,85958.0
2019-08-13 13:30:00,37.74,37.78,37.69,37.73,69604.0,31.7239,31.7575,31.6819,31.7155,69604.0
2019-08-13 14:00:00,37.73,37.79,37.71,37.78,104822.0,31.7155,31.7659,31.6987,31.7575,104822.0
2019-08-13 14:30:00,37.78,37.83,37.65,37.67,117595.0,31.7575,31.7995,31.6482,31.665,117595.0
2019-08-13 15:00:00,37.68,37.73,37.65,37.72,128491.0,31.6735,31.7155,31.6482,31.7071,128491.0
2019-08-13 15:30:00,37.71,37.77,37.64,37.76,540294.0,31.6987,31.7491,31.6398,31.7407,540294.0
2019-08-14 09:30:00,37.28,37.59,37.11,37.45,401718.0,31.3372,31.5978,31.1943,31.4801,401718.0
2019-08-14 10:00:00,37.44,37.44,37.12,37.34,147651.0,31.4717,31.4717,31.2027,31.3876,147651.0
2019-08-14 10:30:00,37.34,37.34,37.18,37.22,122059.0,31.3876,31.3876,31.2532,31.2868,122059.0
2019-08-14 11:00:00,37.21,37.22,37.01,37.15,121917.0,31.2784,31.2868,31.1103,31.2279,121917.0
2019-08-14 11:30:00,37.16,37.29,37.12,37.19,100369.0,31.2363,31.3456,31.2027,31.2616,100369.0
2019-08-14 12:00:00,37.18,37.18,37.06,37.09,85559.0,31.2532,31.2532,31.1523,31.1775,85559.0
2019-08-14 12:30:00,37.09,37.19,36.95,37.01,174924.0,31.1775,31.2616,31.0598,31.1103,174924.0
2019-08-14 13:00:00,36.99,37.24,36.96,37.18,120532.0,31.0934,31.3036,31.0682,31.2532,120532.0
2019-08-14 13:30:00,37.18,37.22,37.01,37.04,205465.0,31.2532,31.2868,31.1103,31.1355,205465.0
2019-08-14 14:00:00,37.03,37.09,36.98,37.02,123557.0,31.1271,31.1775,31.085,31.1187,123557.0
2019-08-14 14:30:00,37.02,37.04,36.9,36.9,82177.0,31.1187,31.1355,31.0178,31.0178,82177.0
2019-08-14 15:00:00,36.9,37.06,36.7,36.89,283741.0,31.0178,31.1523,30.8497,31.0094,283741.0
2019-08-14 15:30:00,36.88,36.89,36.73,36.77,613759.0,31.001,31.0094,30.8749,30.9085,613759.0
2019-08-15 09:30:00,36.88,37.05,36.75,36.97,166125.0,31.001,31.1439,30.8917,31.0766,166125.0
2019-08-15 10:00:00,36.98,36.99,36.58,36.58,114302.0,31.085,31.0934,30.7488,30.7488,114302.0
2019-08-15 10:30:00,36.58,36.74,36.55,36.63,125965.0,30.7488,30.8833,30.7236,30.7908,125965.0
2019-08-15 11:00:00,36.62,36.77,36.56,36.77,134458.0,30.7824,30.9085,30.732,30.9085,134458.0
2019-08-15 11:30:00,36.78,36.86,36.73,36.8,82314.0,30.9169,30.9842,30.8749,30.9337,82314.0
2019-08-15 12:00:00,36.8,36.86,36.71,36.71,98544.0,30.9337,30.9842,30.8581,30.8581,98544.0
2019-08-15 12:30:00,36.71,36.74,36.66,36.71,88757.0,30.8581,30.8833,30.816,30.8581,88757.0
2019-08-15 13:00:00,36.7,36.74,36.6,36.63,126928.0,30.8497,30.8833,30.7656,30.7908,126928.0
2019-08-15 13:30:00,36.63,36.66,36.51,36.54,191805.0,30.7908,30.816,30.69,30.7152,191805.0
2019-08-15 14:00:00,36.53,36.7,36.5,36.63,201506.0,30.7068,30.8497,30.6816,30.7908,201506.0
2019-08-15 14:30:00,36.63,36.63,36.55,36.6,147698.0,30.7908,30.7908,30.7236,30.7656,147698.0
2019-08-15 15:00:00,36.6,36.77,36.59,36.73,357122.0,30.7656,30.9085,30.7572,30.8749,357122.0
2019-08-15 15:30:00,36.73,36.89,36.71,36.77,404970.0,30.8749,31.0094,30.8581,30.9085,404970.0
2019-08-16 09:30:00,36.97,37.25,36.86,37.22,220947.0,31.0766,31.312,30.9842,31.2868,220947.0
2019-08-16 10:00:00,37.2,37.53,37.14,37.45,144094.0,31.27,31.5474,31.2195,31.4801,144094.0
2019-08-16 10:30:00,37.45,37.51,37.3,37.49,168755.0,31.4801,31.5305,31.354,31.5137,168755.0
2019-08-16 11:00:00,37.5,37.64,37.48,37.6,106173.0,31.5221,31.6398,31.5053,31.6062,106173.0
2019-08-16 11:30:00,37.6,37.95,37.56,37.9,255151.0,31.6062,31.9004,31.5726,31.8584,255151.0
2019-08-16 12:00:00,37.9,37.91,37.7,37.8,101975.0,31.8584,31.8668,31.6903,31.7743,101975.0
2019-08-16 12:30:00,37.8,37.93,37.79,37.91,114495.0,31.7743,31.8836,31.7659,31.8668,114495.0
2019-08-16 13:00:00,37.9,37.98,37.86,37.95,74933.0,31.8584,31.9256,31.8248,31.9004,74933.0
2019-08-16 13:30:00,37.95,37.95,37.82,37.86,60415.0,31.9004,31.9004,31.7911,31.8248,60415.0
2019-08-16 14:00:00,37.87,37.87,37.74,37.76,66248.0,31.8332,31.8332,31.7239,31.7407,66248.0
2019-08-16 14:30:00,37.76,37.82,37.72,37.81,187312.0,31.7407,31.7911,31.7071,31.7827,187312.0
2019-08-16 15:00:00,37.81,37.89,37.77,37.87,193928.0,31.7827,31.85,31.7491,31.8332,193928.0
2019-08-16 15:30:00,37.86,37.94,37.81,37.85,568071.0,31.8248,31.892,31.7827,31.8164,568071.0
2019-08-19 09:30:00,38.29,38.37,37.92,38.02,183241.0,32.1862,32.2535,31.8752,31.9593,183241.0
2019-08-19 10:00:00,38.02,38.02,37.9,37.92,80993.0,31.9593,31.9593,31.8584,31.8752,80993.0
2019-08-19 10:30:00,37.9,37.97,37.75,37.91,145531.0,31.8584,31.9172,31.7323,31.8668,145531.0
2019-08-19 11:00:00,37.9,38.13,37.9,38.01,129342.0,31.8584,32.0517,31.8584,31.9508,129342.0
2019-08-19 11:30:00,38.01,38.06,37.91,37.97,96389.0,31.9508,31.9929,31.8668,31.9172,96389.0
2019-08-19 12:00:00,37.97,37.98,37.9,37.92,99437.0,31.9172,31.9256,31.8584,31.8752,99437.0
2019-08-19 12:30:00,37.91,38.04,37.89,38.01,133904.0,31.8668,31.9761,31.85,31.9508,133904.0
2019-08-19 13:00:00,38.01,38.07,37.98,38.01,149436.0,31.9508,32.0013,31.9256,31.9508,149436.0
2019-08-19 13:30:00,38.0,38.02,37.96,37.98,73835.0,31.9424,31.9593,31.9088,31.9256,73835.0
2019-08-19 14:00:00,37.98,38.03,37.92,37.96,113402.0,31.9256,31.9677,31.8752,31.9088,113402.0
2019-08-19 14:30:00,37.96,38.0,37.93,37.96,147765.0,31.9088,31.9424,31.8836,31.9088,147765.0
2019-08-19 15:00:00,37.97,38.01,37.93,37.99,142807.0,31.9172,31.9508,31.8836,31.934,142807.0
2019-08-19 15:30:00,37.98,38.11,37.97,38.03,348751.0,31.9256,32.0349,31.9172,31.9677,348751.0
2019-08-20 09:30:00,37.92,38.0,37.57,37.61,147828.0,31.8752,31.9424,31.581,31.6146,147828.0
2019-08-20 10:00:00,37.6,37.65,37.5,37.62,143316.0,31.6062,31.6482,31.5221,31.623,143316.0
2019-08-20 10:30:00,37.62,37.66,37.48,37.61,97181.0,31.623,31.6566,31.5053,31.6146,97181.0
2019-08-20 11:00:00,37.61,37.7,37.6,37.68,195582.0,31.6146,31.6903,31.6062,31.6735,195582.0
2019-08-20 11:30:00,37.68,37.72,37.55,37.55,90248.0,31.6735,31.7071,31.5642,31.5642,90248.0
2019-08-20 12:00:00,37.56,37.58,37.51,37.54,67765.0,31.5726,31.5894,31.5305,31.5558,67765.0
2019-08-20 12:30:00,37.53,37.57,37.47,37.54,97254.0,31.5474,31.581,31.4969,31.5558,97254.0
2019-08-20 13:00:00,37.53,37.6,37.5,37.51,88209.0,31.5474,31.6062,31.5221,31.5305,88209.0
2019-08-20 13:30:00,37.5,37.61,37.41,37.61,132070.0,31.5221,31.6146,31.4465,31.6146,132070.0
2019-08-20 14:00:00,37.61,37.62,37.47,37.52,151715.0,31.6146,31.623,31.4969,31.539,151715.0
2019-08-20 14:30:00,37.52,37.71,37.5,37.7,95737.0,31.539,31.6987,31.5221,31.6903,95737.0
2019-08-20 15:00:00,37.69,37.7,37.57,37.64,138265.0,31.6819,31.6903,31.581,31.6398,138265.0
2019-08-20 15:30:00,37.64,37.67,37.46,37.49,494338.0,31.6398,31.665,31.4885,31.5137,494338.0
2019-08-21 09:30:00,37.25,37.54,37.24,37.51,299848.0,31.6028,31.8488,31.5943,31.8234,299848.0
2019-08-21 10:00:00,37.5,37.61,37.45,37.5,238589.0,31.8149,31.9082,31.7724,31.8149,238589.0
2019-08-21 10:30:00,37.48,37.52,37.29,37.46,175021.0,31.7979,31.8318,31.6367,31.7809,175021.0
2019-08-21 11:00:00,37.46,37.5,37.26,37.35,214101.0,31.7809,31.8149,31.6113,31.6876,214101.0
2019-08-21 11:30:00,37.34,37.54,37.33,37.52,507782.0,31.6791,31.8488,31.6706,31.8318,507782.0
2019-08-21 12:00:00,37.51,37.57,37.47,37.51,153382.0,31.8234,31.8743,31.7894,31.8234,153382.0
2019-08-21 12:30:00,37.51,37.55,37.48,37.52,92803.0,31.8234,31.8573,31.7979,31.8318,92803.0
2019-08-21 13:00:00,37.51,37.58,37.5,37.56,115768.0,31.8234,31.8827,31.8149,31.8658,115768.0
2019-08-21 13:30:00,37.56,37.59,37.53,37.58,117923.0,31.8658,31.8912,31.8403,31.8827,117923.0
2019-08-21 14:00:00,37.58,37.59,37.48,37.58,101050.0,31.8827,31.8912,31.7979,31.8827,101050.0
2019-08-21 14:30:00,37.58,37.59,37.5,37.58,188719.0,31.8827,31.8912,31.8149,31.8827,188719.0
2019-08-21 15:00:00,37.58,37.67,37.58,37.64,151549.0,31.8827,31.9591,31.8827,31.9336,151549.0
2019-08-21 15:30:00,37.64,37.71,37.61,37.7,446393.0,31.9336,31.993,31.9082,31.9845,446393.0
2019-08-22 09:30:00,37.82,38.05,37.76,37.82,198469.0,32.0864,32.2815,32.0355,32.0864,198469.0
2019-08-22 10:00:00,37.83,38.1,37.75,37.94,351941.0,32.0948,32.3239,32.027,32.1882,351941.0
2019-08-22 10:30:00,37.94,37.94,37.68,37.79,131655.0,32.1882,32.1882,31.9676,32.0609,131655.0
2019-08-22 11:00:00,37.79,37.93,37.78,37.86,68558.0,32.0609,32.1797,32.0524,32.1203,68558.0
2019-08-22 11:30:00,37.87,38.0,37.86,37.96,129921.0,32.1288,32.2391,32.1203,32.2051,129921.0
2019-08-22 12:00:00,37.96,38.0,37.92,37.93,53330.0,32.2051,32.2391,32.1712,32.1797,53330.0
2019-08-22 12:30:00,37.93,37.98,37.92,37.94,44778.0,32.1797,32.2221,32.1712,32.1882,44778.0
2019-08-22 13:00:00,37.94,37.97,37.9,37.94,59875.0,32.1882,32.2136,32.1542,32.1882,59875.0
2019-08-22 13:30:00,37.93,38.0,37.92,37.96,75685.0,32.1797,32.2391,32.1712,32.2051,75685.0
2019-08-22 14:00:00,37.97,37.99,37.93,37.95,59219.0,32.2136,32.2306,32.1797,32.1966,59219.0
2019-08-22 14:30:00,37.95,37.99,37.89,37.97,72669.0,32.1966,32.2306,32.1457,32.2136,72669.0
2019-08-22 15:00:00,37.97,37.98,37.9,37.93,110013.0,32.2136,32.2221,32.1542,32.1797,110013.0
2019-08-22 15:30:00,37.94,38.05,37.91,37.93,409910.0,32.1882,32.2815,32.1627,32.1797,409910.0
2019-08-23 09:30:00,37.53,37.69,37.33,37.59,360106.0,31.8403,31.9761,31.6706,31.8912,360106.0
2019-08-23 10:00:00,37.58,37.8,37.5,37.73,145273.0,31.8827,32.0694,31.8149,32.01,145273.0
2019-08-23 10:30:00,37.73,37.81,37.68,37.69,119991.0,32.01,32.0779,31.9676,31.9761,119991.0
2019-08-23 11:00:00,37.72,37.74,37.39,37.58,852716.0,32.0015,32.0185,31.7215,31.8827,852716.0
2019-08-23 11:30:00,37.58,37.62,37.32,37.4,551644.0,31.8827,31.9167,31.6622,31.73,551644.0
2019-08-23 12:00:00,37.41,37.61,37.33,37.46,569851.0,31.7385,31.9082,31.6706,31.7809,569851.0
2019-08-23 12:30:00,37.46,37.55,37.4,37.42,144400.0,31.7809,31.8573,31.73,31.747,144400.0
2019-08-23 13:00:00,37.42,37.57,37.34,37.43,427300.0,31.747,31.8743,31.6791,31.7555,427300.0
2019-08-23 13:30:00,37.42,37.53,37.4,37.45,136076.0,31.747,31.8403,31.73,31.7724,136076.0
2019-08-23 14:00:00,37.45,37.51,37.41,37.48,173455.0,31.7724,31.8234,31.7385,31.7979,173455.0
2019-08-23 14:30:00,37.48,37.57,37.48,37.53,300027.0,31.7979,31.8743,31.7979,31.8403,300027.0
2019-08-23 15:00:00,37.53,37.61,37.43,37.49,495301.0,31.8403,31.9082,31.7555,31.8064,495301.0
2019-08-23 15:30:00,37.48,37.61,37.22,37.44,1695863.0,31.7979,31.9082,31.5773,31.764,1695863.0
2019-08-26 09:30:00,37.84,37.97,37.68,37.86,729938.0,32.1033,32.2136,31.9676,32.1203,729938.0
2019-08-26 10:00:00,37.87,37.93,37.65,37.85,476053.0,32.1288,32.1797,31.9421,32.1118,476053.0
2019-08-26 10:30:00,37.83,37.84,37.67,37.69,107145.0,32.0948,32.1033,31.9591,31.9761,107145.0
2019-08-26 11:00:00,37.69,37.92,37.64,37.84,400874.0,31.9761,32.1712,31.9336,32.1033,400874.0
2019-08-26 11:30:00,37.84,37.86,37.78,37.85,102668.0,32.1033,32.1203,32.0524,32.1118,102668.0
2019-08-26 12:00:00,37.85,37.93,37.8,37.87,108426.0,32.1118,32.1797,32.0694,32.1288,108426.0
2019-08-26 12:30:00,37.87,37.89,37.74,37.77,238547.0,32.1288,32.1457,32.0185,32.0439,238547.0
2019-08-26 13:00:00,37.77,37.82,37.77,37.8,100242.0,32.0439,32.0864,32.0439,32.0694,100242.0
2019-08-26 13:30:00,37.8,37.8,37.7,37.71,114247.0,32.0694,32.0694,31.9845,31.993,114247.0
2019-08-26 14:00:00,37.72,37.9,37.67,37.75,359447.0,32.0015,32.1542,31.9591,32.027,359447.0
2019-08-26 14:30:00,37.75,37.79,37.68,37.71,80841.0,32.027,32.0609,31.9676,31.993,80841.0
2019-08-26 15:00:00,37.71,37.91,37.64,37.84,436060.0,31.993,32.1627,31.9336,32.1033,436060.0
2019-08-26 15:30:00,37.85,37.86,37.71,37.83,511072.0,32.1118,32.1203,31.993,32.0948,511072.0
2019-08-27 09:30:00,37.91,38.16,37.85,38.03,441570.0,32.1627,32.3748,32.1118,32.2645,441570.0
2019-08-27 10:00:00,38.05,38.13,37.88,37.89,306711.0,32.2815,32.3494,32.1373,32.1457,306711.0
2019-08-27 10:30:00,37.9,38.02,37.81,37.86,467254.0,32.1542,32.256,32.0779,32.1203,467254.0
2019-08-27 11:00:00,37.86,37.89,37.56,37.6,106058.0,32.1203,32.1457,31.8658,31.8997,106058.0
2019-08-27 11:30:00,37.6,37.91,37.53,37.73,535713.0,31.8997,32.1627,31.8403,32.01,535713.0
2019-08-27 12:00:00,37.72,37.74,37.58,37.65,148995.0,32.0015,32.0185,31.8827,31.9421,148995.0
2019-08-27 12:30:00,37.65,37.66,37.5,37.53,123471.0,31.9421,31.9506,31.8149,31.8403,123471.0
2019-08-27 13:00:00,37.53,37.56,37.45,37.55,104347.0,31.8403,31.8658,31.7724,31.8573,104347.0
2019-08-27 13:30:00,37.54,37.68,37.53,37.61,98123.0,31.8488,31.9676,31.8403,31.9082,98123.0
2019-08-27 14:00:00,37.61,37.64,37.43,37.45,133291.0,31.9082,31.9336,31.7555,31.7724,133291.0
2019-08-27 14:30:00,37.45,37.57,37.43,37.57,117744.0,31.7724,31.8743,31.7555,31.8743,117744.0
2019-08-27 15:00:00,37.57,37.67,37.47,37.47,239472.0,31.8743,31.9591,31.7894,31.7894,239472.0
2019-08-27 15:30:00,37.47,37.57,37.4,37.41,469923.0,31.7894,31.8743,31.73,31.7385,469923.0
2019-08-28 09:30:00,37.42,37.44,37.09,37.41,143119.0,31.747,31.764,31.467,31.7385,143119.0
2019-08-28 10:00:00,37.43,37.48,37.15,37.18,97145.0,31.7555,31.7979,31.5179,31.5434,97145.0
2019-08-28 10:30:00,37.19,37.47,37.19,37.42,92391.0,31.5519,31.7894,31.5519,31.747,92391.0
2019-08-28 11:00:00,37.43,37.46,37.36,37.44,100105.0,31.7555,31.7809,31.6961,31.764,100105.0
2019-08-28 11:30:00,37.43,37.5,37.36,37.37,92691.0,31.7555,31.8149,31.6961,31.7046,92691.0
2019-08-28 12:00:00,37.38,37.49,37.34,37.41,116797.0,31.7131,31.8064,31.6791,31.7385,116797.0
2019-08-28 12:30:00,37.42,37.52,37.4,37.49,72929.0,31.747,31.8318,31.73,31.8064,72929.0
2019-08-28 13:00:00,37.5,37.52,37.32,37.51,171104.0,31.8149,31.8318,31.6622,31.8234,171104.0
2019-08-28 13:30:00,37.51,37.61,37.5,37.55,121147.0,31.8234,31.9082,31.8149,31.8573,121147.0
2019-08-28 14:00:00,37.55,37.62,37.54,37.55,110981.0,31.8573,31.9167,31.8488,31.8573,110981.0
2019-08-28 14:30:00,37.56,37.56,37.47,37.47,102254.0,31.8658,31.8658,31.7894,31.7894,102254.0
2019-08-28 15:00:00,37.47,37.51,37.41,37.47,186444.0,31.7894,31.8234,31.7385,31.7894,186444.0
2019-08-28 15:30:00,37.47,37.59,37.46,37.57,468956.0,31.7894,31.8912,31.7809,31.8743,468956.0
2019-08-29 09:30:00,37.87,37.94,37.69,37.8,150920.0,32.1288,32.1882,31.9761,32.0694,150920.0
2019-08-29 10:00:00,37.8,37.82,37.65,37.7,123169.0,32.0694,32.0864,31.9421,31.9845,123169.0
2019-08-29 10:30:00,37.7,37.7,37.45,37.59,117172.0,31.9845,31.9845,31.7724,31.8912,117172.0
2019-08-29 11:00:00,37.59,37.74,37.57,37.72,83709.0,31.8912,32.0185,31.8743,32.0015,83709.0
2019-08-29 11:30:00,37.72,37.75,37.68,37.73,64460.0,32.0015,32.027,31.9676,32.01,64460.0
2019-08-29 12:00:00,37.73,37.74,37.65,37.66,67086.0,32.01,32.0185,31.9421,31.9506,67086.0
2019-08-29 12:30:00,37.66,37.67,37.57,37.6,117151.0,31.9506,31.9591,31.8743,31.8997,117151.0
2019-08-29 13:00:00,37.61,37.79,37.61,37.7,81232.0,31.9082,32.0609,31.9082,31.9845,81232.0
2019-08-29 13:30:00,37.71,37.77,37.7,37.72,71470.0,31.993,32.0439,31.9845,32.0015,71470.0
2019-08-29 14:00:00,37.72,37.79,37.72,37.79,70956.0,32.0015,32.0609,32.0015,32.0609,70956.0
2019-08-29 14:30:00,37.79,37.82,37.7,37.7,100177.0,32.0609,32.0864,31.9845,31.9845,100177.0
2019-08-29 15:00:00,37.7,37.74,37.64,37.65,90493.0,31.9845,32.0185,31.9336,31.9421,90493.0
2019-08-29 15:30:00,37.65,37.75,37.65,37.72,293122.0,31.9421,32.027,31.9421,32.0015,293122.0
2019-08-30 09:30:00,37.96,38.28,37.94,38.21,133724.0,32.2051,32.4766,32.1882,32.4172,133724.0
2019-08-30 10:00:00,38.2,38.41,38.2,38.27,72327.0,32.4087,32.5869,32.4087,32.4681,72327.0
2019-08-30 10:30:00,38.26,38.37,38.25,38.28,64311.0,32.4596,32.553,32.4512,32.4766,64311.0
2019-08-30 11:00:00,38.28,38.29,38.07,38.09,52344.0,32.4766,32.4851,32.2985,32.3154,52344.0
2019-08-30 11:30:00,38.09,38.24,38.08,38.23,44422.0,32.3154,32.4427,32.3069,32.4342,44422.0
2019-08-30 12:00:00,38.23,38.26,38.16,38.26,41001.0,32.4342,32.4596,32.3748,32.4596,41001.0
2019-08-30 12:30:00,38.26,38.33,38.21,38.32,58924.0,32.4596,32.519,32.4172,32.5106,58924.0
2019-08-30 13:00:00,38.32,38.34,38.22,38.22,40327.0,32.5106,32.5275,32.4257,32.4257,40327.0
2019-08-30 13:30:00,38.22,38.24,38.13,38.16,75336.0,32.4257,32.4427,32.3494,32.3748,75336.0
2019-08-30 14:00:00,38.15,38.18,38.08,38.1,69454.0,32.3663,32.3918,32.3069,32.3239,69454.0
2019-08-30 14:30:00,38.1,38.13,38.01,38.02,118004.0,32.3239,32.3494,32.2475,32.256,118004.0
2019-08-30 15:00:00,38.02,38.05,37.92,38.03,110563.0,32.256,32.2815,32.1712,32.2645,110563.0
2019-08-30 15:30:00,38.02,38.1,37.99,38.03,452682.0,32.256,32.3239,32.2306,32.2645,452682.0
2019-09-03 09:30:00,37.68,37.76,37.5,37.67,165351.0,31.9676,32.0355,31.8149,31.9591,165351.0
2019-09-03 10:00:00,37.65,37.66,37.37,37.65,126564.0,31.9421,31.9506,31.7046,31.9421,126564.0
2019-09-03 10:30:00,37.65,37.76,37.56,37.68,74611.0,31.9421,32.0355,31.8658,31.9676,74611.0
2019-09-03 11:00:00,37.68,37.76,37.65,37.73,104705.0,31.9676,32.0355,31.9421,32.01,104705.0
2019-09-03 11:30:00,37.74,37.8,37.71,37.73,72916.0,32.0185,32.0694,31.993,32.01,72916.0
2019-09-03 12:00:00,37.72,37.79,37.7,37.76,60445.0,32.0015,32.0609,31.9845,32.0355,60445.0
2019-09-03 12:30:00,37.75,37.76,37.7,37.71,65545.0,32.027,32.0355,31.9845,31.993,65545.0
2019-09-03 13:00:00,37.71,37.81,37.71,37.81,92548.0,31.993,32.0779,31.993,32.0779,92548.0
2019-09-03 13:30:00,37.8,37.82,37.73,37.8,172993.0,32.0694,32.0864,32.01,32.0694,172993.0
2019-09-03 14:00:00,37.81,37.92,37.81,37.87,105800.0,32.0779,32.1712,32.0779,32.1288,105800.0
2019-09-03 14:30:00,37.87,37.93,37.83,37.93,353172.0,32.1288,32.1797,32.0948,32.1797,353172.0
2019-09-03 15:00:00,37.93,38.03,37.9,38.0,144344.0,32.1797,32.2645,32.1542,32.2391,144344.0
2019-09-03 15:30:00,38.01,38.05,37.93,38.0,527114.0,32.2475,32.2815,32.1797,32.2391,527114.0
2019-09-04 09:30:00,38.4,38.42,38.23,38.26,89648.0,32.5784,32.5954,32.4342,32.4596,89648.0
2019-09-04 10:00:00,38.26,38.3,38.1,38.19,43574.0,32.4596,32.4936,32.3239,32.4003,43574.0
2019-09-04 10:30:00,38.18,38.24,38.09,38.17,50079.0,32.3918,32.4427,32.3154,32.3833,50079.0
2019-09-04 11:00:00,38.18,38.2,38.13,38.17,54179.0,32.3918,32.4087,32.3494,32.3833,54179.0
2019-09-04 11:30:00,38.17,38.25,38.16,38.18,35215.0,32.3833,32.4512,32.3748,32.3918,35215.0
2019-09-04 12:00:00,38.18,38.23,38.12,38.23,78810.0,32.3918,32.4342,32.3409,32.4342,78810.0
2019-09-04 12:30:00,38.22,38.25,38.14,38.18,33024.0,32.4257,32.4512,32.3578,32.3918,33024.0
2019-09-04 13:00:00,38.19,38.26,38.19,38.25,39565.0,32.4003,32.4596,32.4003,32.4512,39565.0
2019-09-04 13:30:00,38.25,38.28,38.22,38.25,48105.0,32.4512,32.4766,32.4257,32.4512,48105.0
2019-09-04 14:00:00,38.25,38.34,38.24,38.3,44274.0,32.4512,32.5275,32.4427,32.4936,44274.0
2019-09-04 14:30:00,38.31,38.34,38.24,38.25,46218.0,32.5021,32.5275,32.4427,32.4512,46218.0
2019-09-04 15:00:00,38.25,38.28,38.24,38.27,75840.0,32.4512,32.4766,32.4427,32.4681,75840.0
2019-09-04 15:30:00,38.28,38.3,38.21,38.24,352474.0,32.4766,32.4936,32.4172,32.4427,352474.0
2019-09-05 09:30:00,38.5,38.76,38.44,38.63,189035.0,32.6633,32.8838,32.6124,32.7736,189035.0
2019-09-05 10:00:00,38.64,38.86,38.64,38.78,194635.0,32.782,32.9687,32.782,32.9008,194635.0
2019-09-05 10:30:00,38.79,38.92,38.74,38.87,108882.0,32.9093,33.0196,32.8669,32.9772,108882.0
2019-09-05 11:00:00,38.88,39.03,38.87,38.89,120711.0,32.9857,33.1129,32.9772,32.9941,120711.0
2019-09-05 11:30:00,38.9,38.9,38.8,38.8,85221.0,33.0026,33.0026,32.9178,32.9178,85221.0
2019-09-05 12:00:00,38.8,38.83,38.71,38.75,85986.0,32.9178,32.9432,32.8414,32.8754,85986.0
2019-09-05 12:30:00,38.76,38.8,38.7,38.71,101122.0,32.8838,32.9178,32.8329,32.8414,101122.0
2019-09-05 13:00:00,38.71,38.76,38.68,38.73,56763.0,32.8414,32.8838,32.816,32.8584,56763.0
2019-09-05 13:30:00,38.73,38.77,38.72,38.75,81564.0,32.8584,32.8923,32.8499,32.8754,81564.0
2019-09-05 14:00:00,38.75,38.75,38.64,38.67,74690.0,32.8754,32.8754,32.782,32.8075,74690.0
2019-09-05 14:30:00,38.68,38.77,38.67,38.76,58415.0,32.816,32.8923,32.8075,32.8838,58415.0
2019-09-05 15:00:00,38.77,38.83,38.76,38.8,92277.0,32.8923,32.9432,32.8838,32.9178,92277.0
2019-09-05 15:30:00,38.8,38.81,38.61,38.63,416450.0,32.9178,32.9263,32.7566,32.7736,416450.0
2019-09-06 09:30:00,38.63,38.74,38.45,38.67,110617.0,32.7736,32.8669,32.6208,32.8075,110617.0
2019-09-06 10:00:00,38.66,38.75,38.58,38.71,81370.0,32.799,32.8754,32.7311,32.8414,81370.0
2019-09-06 10:30:00,38.71,38.73,38.57,38.62,88651.0,32.8414,32.8584,32.7227,32.7651,88651.0
2019-09-06 11:00:00,38.61,38.7,38.61,38.66,73829.0,32.7566,32.8329,32.7566,32.799,73829.0
2019-09-06 11:30:00,38.66,38.71,38.57,38.59,74923.0,32.799,32.8414,32.7227,32.7396,74923.0
2019-09-06 12:00:00,38.59,38.73,38.57,38.73,118858.0,32.7396,32.8584,32.7227,32.8584,118858.0
2019-09-06 12:30:00,38.73,38.81,38.71,38.78,74546.0,32.8584,32.9263,32.8414,32.9008,74546.0
2019-09-06 13:00:00,38.79,38.8,38.66,38.72,75136.0,32.9093,32.9178,32.799,32.8499,75136.0
2019-09-06 13:30:00,38.72,38.78,38.68,38.74,61832.0,32.8499,32.9008,32.816,32.8669,61832.0
2019-09-06 14:00:00,38.73,38.81,38.7,38.8,46771.0,32.8584,32.9263,32.8329,32.9178,46771.0
2019-09-06 14:30:00,38.8,38.8,38.71,38.75,54282.0,32.9178,32.9178,32.8414,32.8754,54282.0
2019-09-06 15:00:00,38.75,38.84,38.71,38.81,109420.0,32.8754,32.9517,32.8414,32.9263,109420.0
2019-09-06 15:30:00,38.8,38.85,38.67,38.71,291279.0,32.9178,32.9602,32.8075,32.8414,291279.0
2019-09-09 09:30:00,38.9,38.99,38.77,38.91,115366.0,33.0026,33.079,32.8923,33.0111,115366.0
2019-09-09 10:00:00,38.92,39.04,38.83,39.0,126924.0,33.0196,33.1214,32.9432,33.0875,126924.0
2019-09-09 10:30:00,39.01,39.15,38.94,39.14,136530.0,33.0959,33.2147,33.0366,33.2062,136530.0
2019-09-09 11:00:00,39.14,39.18,39.05,39.07,125523.0,33.2062,33.2402,33.1299,33.1468,125523.0
2019-09-09 11:30:00,39.07,39.22,39.07,39.21,66069.0,33.1468,33.2741,33.1468,33.2656,66069.0
2019-09-09 12:00:00,39.21,39.26,39.16,39.18,94674.0,33.2656,33.308,33.2232,33.2402,94674.0
2019-09-09 12:30:00,39.18,39.24,39.14,39.23,68742.0,33.2402,33.2911,33.2062,33.2826,68742.0
2019-09-09 13:00:00,39.24,39.29,39.2,39.27,138779.0,33.2911,33.3335,33.2571,33.3165,138779.0
2019-09-09 13:30:00,39.27,39.41,39.22,39.36,86572.0,33.3165,33.4353,33.2741,33.3929,86572.0
2019-09-09 14:00:00,39.36,39.52,39.36,39.52,92481.0,33.3929,33.5286,33.3929,33.5286,92481.0
2019-09-09 14:30:00,39.52,39.6,39.49,39.5,97928.0,33.5286,33.5965,33.5032,33.5117,97928.0
2019-09-09 15:00:00,39.5,39.6,39.49,39.58,153849.0,33.5117,33.5965,33.5032,33.5795,153849.0
2019-09-09 15:30:00,39.58,39.73,39.57,39.67,438891.0,33.5795,33.7068,33.571,33.6559,438891.0
2019-09-10 09:30:00,39.69,40.26,39.69,39.94,266423.0,33.6729,34.1564,33.6729,33.885,266423.0
2019-09-10 10:00:00,39.93,40.01,39.9,39.97,133298.0,33.8765,33.9443,33.851,33.9104,133298.0
2019-09-10 10:30:00,39.97,40.01,39.78,39.9,215960.0,33.9104,33.9443,33.7492,33.851,215960.0
2019-09-10 11:00:00,39.9,39.96,39.85,39.89,107809.0,33.851,33.9019,33.8086,33.8425,107809.0
2019-09-10 11:30:00,39.89,40.27,39.88,40.19,180449.0,33.8425,34.1649,33.8341,34.0971,180449.0
2019-09-10 12:00:00,40.19,40.27,40.08,40.27,116584.0,34.0971,34.1649,34.0037,34.1649,116584.0
2019-09-10 12:30:00,40.27,40.29,40.21,40.25,65770.0,34.1649,34.1819,34.114,34.148,65770.0
2019-09-10 13:00:00,40.26,40.28,40.2,40.21,84958.0,34.1564,34.1734,34.1055,34.114,84958.0
2019-09-10 13:30:00,40.21,40.35,40.19,40.28,166569.0,34.114,34.2328,34.0971,34.1734,166569.0
2019-09-10 14:00:00,40.27,40.3,40.2,40.25,111845.0,34.1649,34.1904,34.1055,34.148,111845.0
2019-09-10 14:30:00,40.25,40.28,40.2,40.23,120487.0,34.148,34.1734,34.1055,34.131,120487.0
2019-09-10 15:00:00,40.23,40.26,40.03,40.15,184533.0,34.131,34.1564,33.9613,34.0631,184533.0
2019-09-10 15:30:00,40.15,40.3,40.14,40.3,436281.0,34.0631,34.1904,34.0546,34.1904,436281.0
2019-09-11 09:30:00,40.4,40.51,39.78,40.3,150745.0,34.2752,34.3685,33.7492,34.1904,150745.0
2019-09-11 10:00:00,40.3,40.52,40.3,40.49,101813.0,34.1904,34.377,34.1904,34.3516,101813.0
2019-09-11 10:30:00,40.5,40.62,40.46,40.59,96945.0,34.3601,34.4619,34.3261,34.4364,96945.0
2019-09-11 11:00:00,40.6,40.65,40.45,40.48,98300.0,34.4449,34.4873,34.3176,34.3431,98300.0
2019-09-11 11:30:00,40.47,40.54,40.4,40.47,93359.0,34.3346,34.394,34.2752,34.3346,93359.0
2019-09-11 12:00:00,40.47,40.53,40.46,40.5,72033.0,34.3346,34.3855,34.3261,34.3601,72033.0
2019-09-11 12:30:00,40.5,40.61,40.47,40.58,58595.0,34.3601,34.4534,34.3346,34.4279,58595.0
2019-09-11 13:00:00,40.58,40.7,40.56,40.68,91719.0,34.4279,34.5297,34.411,34.5128,91719.0
2019-09-11 13:30:00,40.67,40.83,40.65,40.8,97336.0,34.5043,34.64,34.4873,34.6146,97336.0
2019-09-11 14:00:00,40.8,40.89,40.78,40.89,93084.0,34.6146,34.6909,34.5976,34.6909,93084.0
2019-09-11 14:30:00,40.89,40.94,40.86,40.89,134948.0,34.6909,34.7334,34.6655,34.6909,134948.0
2019-09-11 15:00:00,40.9,40.94,40.87,40.9,101890.0,34.6994,34.7334,34.674,34.6994,101890.0
2019-09-11 15:30:00,40.9,41.05,40.89,41.05,453679.0,34.6994,34.8267,34.6909,34.8267,453679.0
2019-09-12 09:30:00,41.06,41.06,40.68,40.83,207462.0,34.8352,34.8352,34.5128,34.64,207462.0
2019-09-12 10:00:00,40.83,41.39,40.73,41.22,277860.0,34.64,35.1151,34.5552,34.9709,277860.0
2019-09-12 10:30:00,41.22,41.26,41.03,41.11,161937.0,34.9709,35.0048,34.8097,34.8776,161937.0
2019-09-12 11:00:00,41.1,41.12,41.02,41.09,125109.0,34.8691,34.8861,34.8012,34.8606,125109.0
2019-09-12 11:30:00,41.1,41.26,41.07,41.25,125904.0,34.8691,35.0048,34.8436,34.9964,125904.0
2019-09-12 12:00:00,41.26,41.28,41.18,41.26,94495.0,35.0048,35.0218,34.937,35.0048,94495.0
2019-09-12 12:30:00,41.27,41.28,41.19,41.19,118985.0,35.0133,35.0218,34.9455,34.9455,118985.0
2019-09-12 13:00:00,41.2,41.3,41.18,41.29,148929.0,34.9539,35.0388,34.937,35.0303,148929.0
2019-09-12 13:30:00,41.29,41.38,41.29,41.34,107357.0,35.0303,35.1066,35.0303,35.0727,107357.0
2019-09-12 14:00:00,41.34,41.35,41.29,41.34,88501.0,35.0727,35.0812,35.0303,35.0727,88501.0
2019-09-12 14:30:00,41.34,41.47,41.33,41.43,126980.0,35.0727,35.183,35.0642,35.1491,126980.0
2019-09-12 15:00:00,41.43,41.45,41.34,41.39,247796.0,35.1491,35.166,35.0727,35.1151,247796.0
2019-09-12 15:30:00,41.39,41.49,41.33,41.45,771669.0,35.1151,35.2,35.0642,35.166,771669.0
2019-09-13 09:30:00,41.47,41.99,41.39,41.8,401034.0,35.183,35.6242,35.1151,35.463,401034.0
2019-09-13 10:00:00,41.8,42.19,41.74,42.13,240769.0,35.463,35.7938,35.4121,35.7429,240769.0
2019-09-13 10:30:00,42.13,42.18,41.87,41.95,150337.0,35.7429,35.7854,35.5224,35.5902,150337.0
2019-09-13 11:00:00,41.95,42.04,41.75,41.77,233916.0,35.5902,35.6666,35.4206,35.4375,233916.0
2019-09-13 11:30:00,41.76,41.82,41.64,41.68,245012.0,35.429,35.4799,35.3272,35.3612,245012.0
2019-09-13 12:00:00,41.68,41.8,41.64,41.72,175686.0,35.3612,35.463,35.3272,35.3951,175686.0
2019-09-13 12:30:00,41.73,41.86,41.71,41.85,96725.0,35.4036,35.5139,35.3866,35.5054,96725.0
2019-09-13 13:00:00,41.85,41.86,41.64,41.67,117543.0,35.5054,35.5139,35.3272,35.3527,117543.0
2019-09-13 13:30:00,41.67,41.76,41.62,41.68,111440.0,35.3527,35.429,35.3103,35.3612,111440.0
2019-09-13 14:00:00,41.68,41.78,41.65,41.7,108796.0,35.3612,35.446,35.3357,35.3781,108796.0
2019-09-13 14:30:00,41.7,41.76,41.64,41.74,180300.0,35.3781,35.429,35.3272,35.4121,180300.0
2019-09-13 15:00:00,41.75,41.75,41.56,41.63,197316.0,35.4206,35.4206,35.2594,35.3187,197316.0
2019-09-13 15:30:00,41.63,41.69,41.61,41.64,515826.0,35.3187,35.3696,35.3018,35.3272,515826.0
2019-09-16 09:30:00,41.43,41.68,41.15,41.51,156960.0,35.1491,35.3612,34.9115,35.2169,156960.0
2019-09-16 10:00:00,41.51,41.75,41.48,41.73,82944.0,35.2169,35.4206,35.1915,35.4036,82944.0
2019-09-16 10:30:00,41.74,41.81,41.71,41.73,89262.0,35.4121,35.4715,35.3866,35.4036,89262.0
2019-09-16 11:00:00,41.75,41.88,41.74,41.83,91826.0,35.4206,35.5308,35.4121,35.4884,91826.0
2019-09-16 11:30:00,41.82,41.83,41.69,41.7,93083.0,35.4799,35.4884,35.3696,35.3781,93083.0
2019-09-16 12:00:00,41.69,41.74,41.66,41.68,46133.0,35.3696,35.4121,35.3442,35.3612,46133.0
2019-09-16 12:30:00,41.67,41.71,41.61,41.67,67322.0,35.3527,35.3866,35.3018,35.3527,67322.0
2019-09-16 13:00:00,41.67,41.8,41.65,41.79,104655.0,35.3527,35.463,35.3357,35.4545,104655.0
2019-09-16 13:30:00,41.79,41.91,41.79,41.83,66476.0,35.4545,35.5563,35.4545,35.4884,66476.0
2019-09-16 14:00:00,41.83,41.92,41.83,41.87,102647.0,35.4884,35.5648,35.4884,35.5224,102647.0
2019-09-16 14:30:00,41.86,41.91,41.83,41.88,90679.0,35.5139,35.5563,35.4884,35.5308,90679.0
2019-09-16 15:00:00,41.88,41.96,41.83,41.94,163099.0,35.5308,35.5987,35.4884,35.5817,163099.0
2019-09-16 15:30:00,41.94,42.0,41.89,41.95,526564.0,35.5817,35.6327,35.5393,35.5902,526564.0
2019-09-17 09:30:00,42.94,43.0,41.86,42.09,666584.0,36.4301,36.481,35.5139,35.709,666584.0
2019-09-17 10:00:00,42.11,42.17,41.97,42.08,276806.0,35.726,35.7769,35.6072,35.7005,276806.0
2019-09-17 10:30:00,42.07,42.39,42.02,42.36,295964.0,35.692,35.9635,35.6496,35.9381,295964.0
2019-09-17 11:00:00,42.37,42.43,42.2,42.43,228502.0,35.9466,35.9975,35.8023,35.9975,228502.0
2019-09-17 11:30:00,42.43,42.49,42.24,42.35,172490.0,35.9975,36.0484,35.8363,35.9296,172490.0
2019-09-17 12:00:00,42.35,42.39,42.28,42.32,119939.0,35.9296,35.9635,35.8702,35.9041,119939.0
2019-09-17 12:30:00,42.32,42.36,42.27,42.3,154441.0,35.9041,35.9381,35.8617,35.8872,154441.0
2019-09-17 13:00:00,42.3,42.36,42.26,42.32,148095.0,35.8872,35.9381,35.8532,35.9041,148095.0
2019-09-17 13:30:00,42.33,42.38,42.05,42.09,211817.0,35.9126,35.955,35.6751,35.709,211817.0
2019-09-17 14:00:00,42.1,42.17,41.8,41.8,165871.0,35.7175,35.7769,35.463,35.463,165871.0
2019-09-17 14:30:00,41.81,41.86,41.7,41.71,158726.0,35.4715,35.5139,35.3781,35.3866,158726.0
2019-09-17 15:00:00,41.71,41.73,41.65,41.71,137044.0,35.3866,35.4036,35.3357,35.3866,137044.0
2019-09-17 15:30:00,41.7,41.82,41.65,41.78,527013.0,35.3781,35.4799,35.3357,35.446,527013.0
2019-09-18 09:30:00,41.6,41.74,41.46,41.59,139924.0,35.2933,35.4121,35.1745,35.2848,139924.0
2019-09-18 10:00:00,41.58,41.64,41.48,41.64,125639.0,35.2763,35.3272,35.1915,35.3272,125639.0
2019-09-18 10:30:00,41.63,41.65,41.43,41.44,77240.0,35.3187,35.3357,35.1491,35.1575,77240.0
2019-09-18 11:00:00,41.45,41.46,41.14,41.17,130415.0,35.166,35.1745,34.903,34.9285,130415.0
2019-09-18 11:30:00,41.16,41.37,41.11,41.36,192958.0,34.92,35.0982,34.8776,35.0897,192958.0
2019-09-18 12:00:00,41.37,41.44,41.31,41.34,81615.0,35.0982,35.1575,35.0473,35.0727,81615.0
2019-09-18 12:30:00,41.35,41.4,41.32,41.38,60644.0,35.0812,35.1236,35.0557,35.1066,60644.0
2019-09-18 13:00:00,41.39,41.48,41.37,41.47,71461.0,35.1151,35.1915,35.0982,35.183,71461.0
2019-09-18 13:30:00,41.47,41.64,41.43,41.55,106012.0,35.183,35.3272,35.1491,35.2509,106012.0
2019-09-18 14:00:00,41.53,41.62,41.3,41.44,105209.0,35.2339,35.3103,35.0388,35.1575,105209.0
2019-09-18 14:30:00,41.44,41.56,41.4,41.52,121196.0,35.1575,35.2594,35.1236,35.2254,121196.0
2019-09-18 15:00:00,41.52,41.58,41.44,41.58,144614.0,35.2254,35.2763,35.1575,35.2763,144614.0
2019-09-18 15:30:00,41.58,41.71,41.58,41.67,368653.0,35.2763,35.3866,35.2763,35.3527,368653.0
2019-09-19 09:30:00,41.75,41.79,41.34,41.39,178797.0,35.4206,35.4545,35.0727,35.1151,178797.0
2019-09-19 10:00:00,41.39,41.46,41.32,41.34,104767.0,35.1151,35.1745,35.0557,35.0727,104767.0
2019-09-19 10:30:00,41.34,41.35,41.04,41.07,118243.0,35.0727,35.0812,34.8182,34.8436,118243.0
2019-09-19 11:00:00,41.07,41.13,40.89,41.1,139779.0,34.8436,34.8945,34.6909,34.8691,139779.0
2019-09-19 11:30:00,41.1,41.12,41.03,41.04,100855.0,34.8691,34.8861,34.8097,34.8182,100855.0
2019-09-19 12:00:00,41.03,41.15,41.01,41.02,129076.0,34.8097,34.9115,34.7927,34.8012,129076.0
2019-09-19 12:30:00,41.01,41.13,41.01,41.11,58063.0,34.7927,34.8945,34.7927,34.8776,58063.0
2019-09-19 13:00:00,41.1,41.12,40.99,41.0,61203.0,34.8691,34.8861,34.7758,34.7843,61203.0
2019-09-19 13:30:00,40.99,40.99,40.89,40.93,93203.0,34.7758,34.7758,34.6909,34.7249,93203.0
2019-09-19 14:00:00,40.93,40.97,40.9,40.95,58629.0,34.7249,34.7588,34.6994,34.7418,58629.0
2019-09-19 14:30:00,40.95,40.97,40.9,40.92,67998.0,34.7418,34.7588,34.6994,34.7164,67998.0
2019-09-19 15:00:00,40.92,41.02,40.91,40.96,109872.0,34.7164,34.8012,34.7079,34.7503,109872.0
2019-09-19 15:30:00,40.95,40.95,40.77,40.89,443329.0,34.7418,34.7418,34.5891,34.6909,443329.0
2019-09-20 09:30:00,40.93,41.13,40.79,40.88,776346.0,34.7249,34.8945,34.6061,34.6824,776346.0
2019-09-20 10:00:00,40.87,41.11,40.86,41.1,71157.0,34.674,34.8776,34.6655,34.8691,71157.0
2019-09-20 10:30:00,41.11,41.13,41.01,41.11,106669.0,34.8776,34.8945,34.7927,34.8776,106669.0
2019-09-20 11:00:00,41.1,41.17,41.05,41.13,56609.0,34.8691,34.9285,34.8267,34.8945,56609.0
2019-09-20 11:30:00,41.14,41.21,41.12,41.14,49415.0,34.903,34.9624,34.8861,34.903,49415.0
2019-09-20 12:00:00,41.13,41.15,41.09,41.14,44408.0,34.8945,34.9115,34.8606,34.903,44408.0
2019-09-20 12:30:00,41.14,41.24,41.13,41.22,32157.0,34.903,34.9879,34.8945,34.9709,32157.0
2019-09-20 13:00:00,41.22,41.25,40.85,40.96,87432.0,34.9709,34.9964,34.657,34.7503,87432.0
2019-09-20 13:30:00,40.97,41.01,40.91,40.94,52765.0,34.7588,34.7927,34.7079,34.7334,52765.0
2019-09-20 14:00:00,40.97,41.01,40.94,40.97,59852.0,34.7588,34.7927,34.7334,34.7588,59852.0
2019-09-20 14:30:00,40.97,41.04,40.97,41.02,40005.0,34.7588,34.8182,34.7588,34.8012,40005.0
2019-09-20 15:00:00,41.01,41.03,40.95,40.96,71669.0,34.7927,34.8097,34.7418,34.7503,71669.0
2019-09-20 15:30:00,40.96,41.1,40.9,40.9,913678.0,34.7503,34.8691,34.6994,34.6994,913678.0
2019-09-23 09:30:00,40.73,40.92,40.51,40.71,124661.0,34.5552,34.7164,34.3685,34.5382,124661.0
2019-09-23 10:00:00,40.7,40.7,40.48,40.63,106516.0,34.5297,34.5297,34.3431,34.4703,106516.0
2019-09-23 10:30:00,40.63,40.7,40.44,40.46,214585.0,34.4703,34.5297,34.3092,34.3261,214585.0
2019-09-23 11:00:00,40.45,40.57,40.44,40.52,191336.0,34.3176,34.4194,34.3092,34.377,191336.0
2019-09-23 11:30:00,40.52,40.53,40.42,40.45,104282.0,34.377,34.3855,34.2922,34.3176,104282.0
2019-09-23 12:00:00,40.44,40.47,40.36,40.46,107286.0,34.3092,34.3346,34.2413,34.3261,107286.0
2019-09-23 12:30:00,40.46,40.5,40.36,40.39,109004.0,34.3261,34.3601,34.2413,34.2667,109004.0
2019-09-23 13:00:00,40.39,40.44,40.38,40.41,73875.0,34.2667,34.3092,34.2582,34.2837,73875.0
2019-09-23 13:30:00,40.41,40.46,40.38,40.45,56780.0,34.2837,34.3261,34.2582,34.3176,56780.0
2019-09-23 14:00:00,40.45,40.49,40.39,40.41,89785.0,34.3176,34.3516,34.2667,34.2837,89785.0
2019-09-23 14:30:00,40.41,40.46,40.4,40.44,61911.0,34.2837,34.3261,34.2752,34.3092,61911.0
2019-09-23 15:00:00,40.45,40.5,40.42,40.44,194287.0,34.3176,34.3601,34.2922,34.3092,194287.0
2019-09-23 15:30:00,40.43,40.44,40.35,40.4,454922.0,34.3007,34.3092,34.2328,34.2752,454922.0
2019-09-24 09:30:00,40.45,40.54,40.14,40.35,261978.0,34.3176,34.394,34.0546,34.2328,261978.0
2019-09-24 10:00:00,40.34,40.34,40.13,40.24,159523.0,34.2243,34.2243,34.0462,34.1395,159523.0
2019-09-24 10:30:00,40.24,40.35,40.19,40.2,134475.0,34.1395,34.2328,34.0971,34.1055,134475.0
2019-09-24 11:00:00,40.2,40.32,40.19,40.2,117948.0,34.1055,34.2073,34.0971,34.1055,117948.0
2019-09-24 11:30:00,40.2,40.22,40.03,40.18,132393.0,34.1055,34.1225,33.9613,34.0886,132393.0
2019-09-24 12:00:00,40.17,40.22,39.99,40.06,117558.0,34.0801,34.1225,33.9274,33.9868,117558.0
2019-09-24 12:30:00,40.06,40.06,39.85,39.87,129676.0,33.9868,33.9868,33.8086,33.8256,129676.0
2019-09-24 13:00:00,39.87,39.92,39.81,39.86,98508.0,33.8256,33.868,33.7747,33.8171,98508.0
2019-09-24 13:30:00,39.87,39.9,39.84,39.84,108145.0,33.8256,33.851,33.8001,33.8001,108145.0
2019-09-24 14:00:00,39.85,40.04,39.76,39.96,364638.0,33.8086,33.9698,33.7322,33.9019,364638.0
2019-09-24 14:30:00,39.95,39.97,39.81,39.83,166097.0,33.8934,33.9104,33.7747,33.7916,166097.0
2019-09-24 15:00:00,39.83,39.97,39.8,39.82,168926.0,33.7916,33.9104,33.7662,33.7831,168926.0
2019-09-24 15:30:00,39.82,39.94,39.75,39.93,565905.0,33.7831,33.885,33.7238,33.8765,565905.0
2019-09-25 09:30:00,39.94,40.5,39.94,40.27,142852.0,33.885,34.3601,33.885,34.1649,142852.0
2019-09-25 10:00:00,40.27,40.49,40.23,40.38,122987.0,34.1649,34.3516,34.131,34.2582,122987.0
2019-09-25 10:30:00,40.39,40.53,40.38,40.43,95741.0,34.2667,34.3855,34.2582,34.3007,95741.0
2019-09-25 11:00:00,40.44,40.64,40.43,40.55,139697.0,34.3092,34.4788,34.3007,34.4025,139697.0
2019-09-25 11:30:00,40.55,40.56,40.39,40.46,57802.0,34.4025,34.411,34.2667,34.3261,57802.0
2019-09-25 12:00:00,40.47,40.57,40.45,40.54,63635.0,34.3346,34.4194,34.3176,34.394,63635.0
2019-09-25 12:30:00,40.54,40.61,40.5,40.58,86525.0,34.394,34.4534,34.3601,34.4279,86525.0
2019-09-25 13:00:00,40.58,40.58,40.48,40.49,53437.0,34.4279,34.4279,34.3431,34.3516,53437.0
2019-09-25 13:30:00,40.48,40.62,40.48,40.61,63939.0,34.3431,34.4619,34.3431,34.4534,63939.0
2019-09-25 14:00:00,40.62,40.64,40.5,40.52,94399.0,34.4619,34.4788,34.3601,34.377,94399.0
2019-09-25 14:30:00,40.52,40.53,40.48,40.5,79608.0,34.377,34.3855,34.3431,34.3601,79608.0
2019-09-25 15:00:00,40.49,40.53,40.42,40.5,182691.0,34.3516,34.3855,34.2922,34.3601,182691.0
2019-09-25 15:30:00,40.49,40.53,40.45,40.48,338369.0,34.3516,34.3855,34.3176,34.3431,338369.0
2019-09-26 09:30:00,40.6,40.75,40.28,40.3,96485.0,34.4449,34.5722,34.1734,34.1904,96485.0
2019-09-26 10:00:00,40.3,40.47,40.3,40.35,64350.0,34.1904,34.3346,34.1904,34.2328,64350.0
2019-09-26 10:30:00,40.35,40.62,40.32,40.59,57413.0,34.2328,34.4619,34.2073,34.4364,57413.0
2019-09-26 11:00:00,40.6,40.63,40.5,40.55,61181.0,34.4449,34.4703,34.3601,34.4025,61181.0
2019-09-26 11:30:00,40.55,40.63,40.53,40.56,61609.0,34.4025,34.4703,34.3855,34.411,61609.0
2019-09-26 12:00:00,40.55,40.66,40.52,40.61,64475.0,34.4025,34.4958,34.377,34.4534,64475.0
2019-09-26 12:30:00,40.62,40.71,40.57,40.59,34157.0,34.4619,34.5382,34.4194,34.4364,34157.0
2019-09-26 13:00:00,40.6,40.66,40.58,40.64,153237.0,34.4449,34.4958,34.4279,34.4788,153237.0
2019-09-26 13:30:00,40.65,40.79,40.65,40.79,35308.0,34.4873,34.6061,34.4873,34.6061,35308.0
2019-09-26 14:00:00,40.8,40.89,40.79,40.84,43691.0,34.6146,34.6909,34.6061,34.6485,43691.0
2019-09-26 14:30:00,40.84,40.91,40.83,40.86,59597.0,34.6485,34.7079,34.64,34.6655,59597.0
2019-09-26 15:00:00,40.86,40.95,40.84,40.89,93066.0,34.6655,34.7418,34.6485,34.6909,93066.0
2019-09-26 15:30:00,40.9,40.95,40.83,40.86,353429.0,34.6994,34.7418,34.64,34.6655,353429.0
2019-09-27 09:30:00,40.97,41.13,40.87,40.98,71440.0,34.7588,34.8945,34.674,34.7673,71440.0
2019-09-27 10:00:00,40.99,41.04,40.94,41.0,37779.0,34.7758,34.8182,34.7334,34.7843,37779.0
2019-09-27 10:30:00,41.01,41.12,40.99,41.12,31761.0,34.7927,34.8861,34.7758,34.8861,31761.0
2019-09-27 11:00:00,41.12,41.12,41.02,41.11,47075.0,34.8861,34.8861,34.8012,34.8776,47075.0
2019-09-27 11:30:00,41.11,41.18,40.91,41.02,66845.0,34.8776,34.937,34.7079,34.8012,66845.0
2019-09-27 12:00:00,41.02,41.03,40.94,40.96,25412.0,34.8012,34.8097,34.7334,34.7503,25412.0
2019-09-27 12:30:00,40.95,40.97,40.78,40.78,37773.0,34.7418,34.7588,34.5976,34.5976,37773.0
2019-09-27 13:00:00,40.77,40.85,40.74,40.82,82198.0,34.5891,34.657,34.5637,34.6315,82198.0
2019-09-27 13:30:00,40.81,40.83,40.7,40.77,41620.0,34.6231,34.64,34.5297,34.5891,41620.0
2019-09-27 14:00:00,40.77,40.77,40.69,40.72,36514.0,34.5891,34.5891,34.5213,34.5467,36514.0
2019-09-27 14:30:00,40.71,40.72,40.61,40.65,39330.0,34.5382,34.5467,34.4534,34.4873,39330.0
2019-09-27 15:00:00,40.64,40.77,40.61,40.75,67031.0,34.4788,34.5891,34.4534,34.5722,67031.0
2019-09-27 15:30:00,40.75,40.95,40.74,40.94,368248.0,34.5722,34.7418,34.5637,34.7334,368248.0
2019-09-30 09:30:00,41.03,41.23,40.96,41.2,114530.0,34.8097,34.9794,34.7503,34.9539,114530.0
2019-09-30 10:00:00,41.22,41.24,41.11,41.15,89440.0,34.9709,34.9879,34.8776,34.9115,89440.0
2019-09-30 10:30:00,41.14,41.24,41.13,41.14,73899.0,34.903,34.9879,34.8945,34.903,73899.0
2019-09-30 11:00:00,41.14,41.24,41.13,41.22,54316.0,34.903,34.9879,34.8945,34.9709,54316.0
2019-09-30 11:30:00,41.22,41.27,41.14,41.15,61247.0,34.9709,35.0133,34.903,34.9115,61247.0
2019-09-30 12:00:00,41.16,41.27,41.15,41.26,73811.0,34.92,35.0133,34.9115,35.0048,73811.0
2019-09-30 12:30:00,41.26,41.26,41.18,41.19,63667.0,35.0048,35.0048,34.937,34.9455,63667.0
2019-09-30 13:00:00,41.19,41.2,41.12,41.13,44781.0,34.9455,34.9539,34.8861,34.8945,44781.0
2019-09-30 13:30:00,41.13,41.23,41.12,41.15,66193.0,34.8945,34.9794,34.8861,34.9115,66193.0
2019-09-30 14:00:00,41.15,41.16,41.08,41.16,88963.0,34.9115,34.92,34.8521,34.92,88963.0
2019-09-30 14:30:00,41.15,41.22,41.14,41.19,66769.0,34.9115,34.9709,34.903,34.9455,66769.0
2019-09-30 15:00:00,41.18,41.19,41.12,41.12,82641.0,34.937,34.9455,34.8861,34.8861,82641.0
2019-09-30 15:30:00,41.12,41.18,41.06,41.06,446157.0,34.8861,34.937,34.8352,34.8352,446157.0
2019-10-01 09:30:00,41.21,41.45,41.0,41.32,122690.0,34.9624,35.166,34.7843,35.0557,122690.0
2019-10-01 10:00:00,41.31,41.32,40.81,40.89,180367.0,35.0473,35.0557,34.6231,34.6909,180367.0
2019-10-01 10:30:00,40.87,40.89,40.76,40.77,60602.0,34.674,34.6909,34.5806,34.5891,60602.0
2019-10-01 11:00:00,40.77,40.95,40.75,40.91,113040.0,34.5891,34.7418,34.5722,34.7079,113040.0
2019-10-01 11:30:00,40.91,41.0,40.8,40.83,110684.0,34.7079,34.7843,34.6146,34.64,110684.0
2019-10-01 12:00:00,40.83,40.83,40.71,40.71,51319.0,34.64,34.64,34.5382,34.5382,51319.0
2019-10-01 12:30:00,40.72,40.79,40.61,40.62,70662.0,34.5467,34.6061,34.4534,34.4619,70662.0
2019-10-01 13:00:00,40.62,40.63,40.52,40.54,71805.0,34.4619,34.4703,34.377,34.394,71805.0
2019-10-01 13:30:00,40.54,40.58,40.33,40.34,204822.0,34.394,34.4279,34.2158,34.2243,204822.0
2019-10-01 14:00:00,40.35,40.37,40.22,40.3,97563.0,34.2328,34.2498,34.1225,34.1904,97563.0
2019-10-01 14:30:00,40.3,40.45,40.27,40.41,207691.0,34.1904,34.3176,34.1649,34.2837,207691.0
2019-10-01 15:00:00,40.42,40.64,40.42,40.61,152295.0,34.2922,34.4788,34.2922,34.4534,152295.0
2019-10-01 15:30:00,40.61,40.62,40.32,40.33,595846.0,34.4534,34.4619,34.2073,34.2158,595846.0
2019-10-02 09:30:00,40.16,40.18,39.71,39.88,142411.0,34.0716,34.0886,33.6898,33.8341,142411.0
2019-10-02 10:00:00,39.88,39.99,39.8,39.89,87051.0,33.8341,33.9274,33.7662,33.8425,87051.0
2019-10-02 10:30:00,39.88,39.88,39.65,39.66,101896.0,33.8341,33.8341,33.6389,33.6474,101896.0
2019-10-02 11:00:00,39.64,39.76,39.63,39.67,109932.0,33.6304,33.7322,33.622,33.6559,109932.0
2019-10-02 11:30:00,39.66,39.7,39.51,39.54,74436.0,33.6474,33.6813,33.5201,33.5456,74436.0
2019-10-02 12:00:00,39.54,39.62,39.45,39.5,96726.0,33.5456,33.6135,33.4692,33.5117,96726.0
2019-10-02 12:30:00,39.5,39.52,39.38,39.48,100717.0,33.5117,33.5286,33.4099,33.4947,100717.0
2019-10-02 13:00:00,39.47,39.69,39.47,39.68,89110.0,33.4862,33.6729,33.4862,33.6644,89110.0
2019-10-02 13:30:00,39.68,39.77,39.63,39.75,81021.0,33.6644,33.7407,33.622,33.7238,81021.0
2019-10-02 14:00:00,39.75,39.85,39.74,39.8,105842.0,33.7238,33.8086,33.7153,33.7662,105842.0
2019-10-02 14:30:00,39.8,39.9,39.78,39.84,108779.0,33.7662,33.851,33.7492,33.8001,108779.0
2019-10-02 15:00:00,39.84,39.9,39.78,39.8,188488.0,33.8001,33.851,33.7492,33.7662,188488.0
2019-10-02 15:30:00,39.81,39.89,39.65,39.75,562652.0,33.7747,33.8425,33.6389,33.7238,562652.0
2019-10-03 09:30:00,39.72,39.8,39.47,39.51,123305.0,33.6983,33.7662,33.4862,33.5201,123305.0
2019-10-03 10:00:00,39.51,39.51,39.04,39.25,87655.0,33.5201,33.5201,33.1214,33.2996,87655.0
2019-10-03 10:30:00,39.26,39.28,39.04,39.17,56547.0,33.308,33.325,33.1214,33.2317,56547.0
2019-10-03 11:00:00,39.16,39.43,39.13,39.27,71101.0,33.2232,33.4523,33.1978,33.3165,71101.0
2019-10-03 11:30:00,39.28,39.31,39.18,39.21,116576.0,33.325,33.3505,33.2402,33.2656,116576.0
2019-10-03 12:00:00,39.21,39.39,39.21,39.38,59810.0,33.2656,33.4183,33.2656,33.4099,59810.0
2019-10-03 12:30:00,39.38,39.51,39.37,39.48,36715.0,33.4099,33.5201,33.4014,33.4947,36715.0
2019-10-03 13:00:00,39.49,39.5,39.39,39.48,47403.0,33.5032,33.5117,33.4183,33.4947,47403.0
2019-10-03 13:30:00,39.48,39.58,39.44,39.52,62676.0,33.4947,33.5795,33.4608,33.5286,62676.0
2019-10-03 14:00:00,39.52,39.7,39.46,39.69,124028.0,33.5286,33.6813,33.4777,33.6729,124028.0
2019-10-03 14:30:00,39.7,39.71,39.5,39.55,195506.0,33.6813,33.6898,33.5117,33.5541,195506.0
2019-10-03 15:00:00,39.55,39.61,39.51,39.57,140231.0,33.5541,33.605,33.5201,33.571,140231.0
2019-10-03 15:30:00,39.57,39.58,39.41,39.54,613495.0,33.571,33.5795,33.4353,33.5456,613495.0
2019-10-04 09:30:00,39.57,39.8,39.53,39.76,83867.0,33.571,33.7662,33.5371,33.7322,83867.0
2019-10-04 10:00:00,39.75,39.84,39.72,39.73,90867.0,33.7238,33.8001,33.6983,33.7068,90867.0
2019-10-04 10:30:00,39.73,39.86,39.65,39.82,121618.0,33.7068,33.8171,33.6389,33.7831,121618.0
2019-10-04 11:00:00,39.81,39.95,39.8,39.94,73107.0,33.7747,33.8934,33.7662,33.885,73107.0
2019-10-04 11:30:00,39.94,40.09,39.93,40.01,57522.0,33.885,34.0122,33.8765,33.9443,57522.0
2019-10-04 12:00:00,40.01,40.06,39.95,40.04,44060.0,33.9443,33.9868,33.8934,33.9698,44060.0
2019-10-04 12:30:00,40.05,40.06,39.95,39.97,55870.0,33.9783,33.9868,33.8934,33.9104,55870.0
2019-10-04 13:00:00,39.97,40.03,39.93,40.02,67130.0,33.9104,33.9613,33.8765,33.9528,67130.0
2019-10-04 13:30:00,40.03,40.14,40.02,40.09,69422.0,33.9613,34.0546,33.9528,34.0122,69422.0
2019-10-04 14:00:00,40.1,40.19,40.1,40.18,74952.0,34.0207,34.0971,34.0207,34.0886,74952.0
2019-10-04 14:30:00,40.18,40.2,40.13,40.16,61958.0,34.0886,34.1055,34.0462,34.0716,61958.0
2019-10-04 15:00:00,40.16,40.3,40.15,40.29,105691.0,34.0716,34.1904,34.0631,34.1819,105691.0
2019-10-04 15:30:00,40.29,40.38,40.18,40.35,545364.0,34.1819,34.2582,34.0886,34.2328,545364.0
2019-10-07 09:30:00,40.17,40.17,39.89,40.04,105512.0,34.0801,34.0801,33.8425,33.9698,105512.0
2019-10-07 10:00:00,40.05,40.19,39.97,40.09,140577.0,33.9783,34.0971,33.9104,34.0122,140577.0
2019-10-07 10:30:00,40.08,40.11,40.01,40.05,66166.0,34.0037,34.0292,33.9443,33.9783,66166.0
2019-10-07 11:00:00,40.05,40.14,40.0,40.03,93429.0,33.9783,34.0546,33.9359,33.9613,93429.0
2019-10-07 11:30:00,40.02,40.05,39.91,40.04,143856.0,33.9528,33.9783,33.8595,33.9698,143856.0
2019-10-07 12:00:00,40.04,40.09,40.0,40.09,42789.0,33.9698,34.0122,33.9359,34.0122,42789.0
2019-10-07 12:30:00,40.09,40.14,40.06,40.08,38457.0,34.0122,34.0546,33.9868,34.0037,38457.0
2019-10-07 13:00:00,40.08,40.12,39.98,40.02,93265.0,34.0037,34.0377,33.9189,33.9528,93265.0
2019-10-07 13:30:00,40.01,40.14,39.99,40.01,104546.0,33.9443,34.0546,33.9274,33.9443,104546.0
2019-10-07 14:00:00,40.01,40.01,39.85,39.91,102414.0,33.9443,33.9443,33.8086,33.8595,102414.0
2019-10-07 14:30:00,39.91,39.91,39.8,39.88,108210.0,33.8595,33.8595,33.7662,33.8341,108210.0
2019-10-07 15:00:00,39.88,39.91,39.83,39.89,125850.0,33.8341,33.8595,33.7916,33.8425,125850.0
2019-10-07 15:30:00,39.88,39.9,39.77,39.79,586775.0,33.8341,33.851,33.7407,33.7577,586775.0
2019-10-08 09:30:00,39.76,39.76,39.12,39.15,216063.0,33.7322,33.7322,33.1893,33.2147,216063.0
2019-10-08 10:00:00,39.15,39.2,38.89,38.94,241811.0,33.2147,33.2571,32.9941,33.0366,241811.0
2019-10-08 10:30:00,38.95,38.99,38.78,38.97,216155.0,33.045,33.079,32.9008,33.062,216155.0
2019-10-08 11:00:00,38.96,39.07,38.88,38.89,152552.0,33.0535,33.1468,32.9857,32.9941,152552.0
2019-10-08 11:30:00,38.89,38.9,38.66,38.73,470771.0,32.9941,33.0026,32.799,32.8584,470771.0
2019-10-08 12:00:00,38.73,38.74,38.61,38.71,112369.0,32.8584,32.8669,32.7566,32.8414,112369.0
2019-10-08 12:30:00,38.71,38.75,38.61,38.65,153535.0,32.8414,32.8754,32.7566,32.7905,153535.0
2019-10-08 13:00:00,38.66,38.8,38.64,38.79,154467.0,32.799,32.9178,32.782,32.9093,154467.0
2019-10-08 13:30:00,38.78,38.85,38.74,38.78,134575.0,32.9008,32.9602,32.8669,32.9008,134575.0
2019-10-08 14:00:00,38.78,38.79,38.65,38.66,86914.0,32.9008,32.9093,32.7905,32.799,86914.0
2019-10-08 14:30:00,38.67,38.92,38.62,38.72,188781.0,32.8075,33.0196,32.7651,32.8499,188781.0
2019-10-08 15:00:00,38.73,38.83,38.66,38.73,148277.0,32.8584,32.9432,32.799,32.8584,148277.0
2019-10-08 15:30:00,38.73,38.79,38.39,38.39,644610.0,32.8584,32.9093,32.5699,32.5699,644610.0
2019-10-09 09:30:00,38.68,38.95,38.68,38.74,174855.0,32.816,33.045,32.816,32.8669,174855.0
2019-10-09 10:00:00,38.74,38.79,38.62,38.78,104778.0,32.8669,32.9093,32.7651,32.9008,104778.0
2019-10-09 10:30:00,38.77,38.88,38.67,38.81,122849.0,32.8923,32.9857,32.8075,32.9263,122849.0
2019-10-09 11:00:00,38.82,38.85,38.7,38.76,103003.0,32.9348,32.9602,32.8329,32.8838,103003.0
2019-10-09 11:30:00,38.76,38.84,38.72,38.72,109470.0,32.8838,32.9517,32.8499,32.8499,109470.0
2019-10-09 12:00:00,38.72,38.78,38.68,38.69,45866.0,32.8499,32.9008,32.816,32.8245,45866.0
2019-10-09 12:30:00,38.69,38.75,38.68,38.75,56215.0,32.8245,32.8754,32.816,32.8754,56215.0
2019-10-09 13:00:00,38.74,38.91,38.73,38.89,206282.0,32.8669,33.0111,32.8584,32.9941,206282.0
2019-10-09 13:30:00,38.89,38.98,38.88,38.94,106033.0,32.9941,33.0705,32.9857,33.0366,106033.0
2019-10-09 14:00:00,38.94,39.0,38.91,38.94,113155.0,33.0366,33.0875,33.0111,33.0366,113155.0
2019-10-09 14:30:00,38.94,38.96,38.87,38.96,138423.0,33.0366,33.0535,32.9772,33.0535,138423.0
2019-10-09 15:00:00,38.95,38.98,38.93,38.96,137389.0,33.045,33.0705,33.0281,33.0535,137389.0
2019-10-09 15:30:00,38.96,39.13,38.89,38.93,686666.0,33.0535,33.1978,32.9941,33.0281,686666.0
2019-10-10 09:30:00,38.93,39.79,38.93,39.74,308527.0,33.0281,33.7577,33.0281,33.7153,308527.0
2019-10-10 10:00:00,39.74,39.98,39.66,39.98,336883.0,33.7153,33.9189,33.6474,33.9189,336883.0
2019-10-10 10:30:00,39.98,40.09,39.89,40.09,250554.0,33.9189,34.0122,33.8425,34.0122,250554.0
2019-10-10 11:00:00,40.08,40.09,39.87,39.89,98933.0,34.0037,34.0122,33.8256,33.8425,98933.0
2019-10-10 11:30:00,39.88,39.91,39.76,39.78,82928.0,33.8341,33.8595,33.7322,33.7492,82928.0
2019-10-10 12:00:00,39.77,39.79,39.6,39.6,57931.0,33.7407,33.7577,33.5965,33.5965,57931.0
2019-10-10 12:30:00,39.61,39.62,39.52,39.55,63225.0,33.605,33.6135,33.5286,33.5541,63225.0
2019-10-10 13:00:00,39.55,39.63,39.54,39.61,97172.0,33.5541,33.622,33.5456,33.605,97172.0
2019-10-10 13:30:00,39.6,39.72,39.58,39.69,81174.0,33.5965,33.6983,33.5795,33.6729,81174.0
2019-10-10 14:00:00,39.71,39.86,39.63,39.81,151016.0,33.6898,33.8171,33.622,33.7747,151016.0
2019-10-10 14:30:00,39.8,39.84,39.71,39.77,67668.0,33.7662,33.8001,33.6898,33.7407,67668.0
2019-10-10 15:00:00,39.76,39.88,39.73,39.85,106546.0,33.7322,33.8341,33.7068,33.8086,106546.0
2019-10-10 15:30:00,39.86,39.89,39.73,39.77,438151.0,33.8171,33.8425,33.7068,33.7407,438151.0
2019-10-11 09:30:00,40.13,40.51,40.01,40.5,179750.0,34.0462,34.3685,33.9443,34.3601,179750.0
2019-10-11 10:00:00,40.51,40.62,40.37,40.5,100196.0,34.3685,34.4619,34.2498,34.3601,100196.0
2019-10-11 10:30:00,40.51,40.61,40.38,40.39,122607.0,34.3685,34.4534,34.2582,34.2667,122607.0
2019-10-11 11:00:00,40.38,40.61,40.38,40.54,118496.0,34.2582,34.4534,34.2582,34.394,118496.0
2019-10-11 11:30:00,40.55,40.65,40.39,40.43,123568.0,34.4025,34.4873,34.2667,34.3007,123568.0
2019-10-11 12:00:00,40.42,40.55,40.33,40.55,80779.0,34.2922,34.4025,34.2158,34.4025,80779.0
2019-10-11 12:30:00,40.55,40.56,40.37,40.53,102451.0,34.4025,34.411,34.2498,34.3855,102451.0
2019-10-11 13:00:00,40.53,40.54,40.38,40.48,81791.0,34.3855,34.394,34.2582,34.3431,81791.0
2019-10-11 13:30:00,40.48,40.53,40.44,40.52,39759.0,34.3431,34.3855,34.3092,34.377,39759.0
2019-10-11 14:00:00,40.51,40.6,40.44,40.55,123854.0,34.3685,34.4449,34.3092,34.4025,123854.0
2019-10-11 14:30:00,40.56,40.67,40.56,40.61,226689.0,34.411,34.5043,34.411,34.4534,226689.0
2019-10-11 15:00:00,40.6,40.61,40.51,40.52,126275.0,34.4449,34.4534,34.3685,34.377,126275.0
2019-10-11 15:30:00,40.53,40.69,40.44,40.46,592568.0,34.3855,34.5213,34.3092,34.3261,592568.0
2019-10-14 09:30:00,40.26,40.45,40.14,40.32,114978.0,34.1564,34.3176,34.0546,34.2073,114978.0
2019-10-14 10:00:00,40.32,40.47,40.04,40.05,115406.0,34.2073,34.3346,33.9698,33.9783,115406.0
2019-10-14 10:30:00,40.04,40.09,39.93,40.07,88850.0,33.9698,34.0122,33.8765,33.9952,88850.0
2019-10-14 11:00:00,40.09,40.16,40.02,40.11,54192.0,34.0122,34.0716,33.9528,34.0292,54192.0
2019-10-14 11:30:00,40.11,40.24,40.1,40.16,53417.0,34.0292,34.1395,34.0207,34.0716,53417.0
2019-10-14 12:00:00,40.15,40.26,40.14,40.19,49805.0,34.0631,34.1564,34.0546,34.0971,49805.0
2019-10-14 12:30:00,40.19,40.37,40.16,40.35,47512.0,34.0971,34.2498,34.0716,34.2328,47512.0
2019-10-14 13:00:00,40.34,40.4,40.3,40.39,52293.0,34.2243,34.2752,34.1904,34.2667,52293.0
2019-10-14 13:30:00,40.4,40.4,40.32,40.34,53562.0,34.2752,34.2752,34.2073,34.2243,53562.0
2019-10-14 14:00:00,40.34,40.37,40.26,40.26,65749.0,34.2243,34.2498,34.1564,34.1564,65749.0
2019-10-14 14:30:00,40.26,40.26,40.16,40.17,72831.0,34.1564,34.1564,34.0716,34.0801,72831.0
2019-10-14 15:00:00,40.17,40.18,40.11,40.16,134173.0,34.0801,34.0886,34.0292,34.0716,134173.0
2019-10-14 15:30:00,40.16,40.25,40.1,40.21,297906.0,34.0716,34.148,34.0207,34.114,297906.0
2019-10-15 09:30:00,40.25,40.34,40.03,40.2,198041.0,34.148,34.2243,33.9613,34.1055,198041.0
2019-10-15 10:00:00,40.19,40.32,40.11,40.29,97704.0,34.0971,34.2073,34.0292,34.1819,97704.0
2019-10-15 10:30:00,40.29,40.44,40.27,40.4,82229.0,34.1819,34.3092,34.1649,34.2752,82229.0
2019-10-15 11:00:00,40.4,40.5,40.38,40.5,56909.0,34.2752,34.3601,34.2582,34.3601,56909.0
2019-10-15 11:30:00,40.5,40.55,40.42,40.48,112757.0,34.3601,34.4025,34.2922,34.3431,112757.0
2019-10-15 12:00:00,40.48,40.51,40.47,40.5,67475.0,34.3431,34.3685,34.3346,34.3601,67475.0
2019-10-15 12:30:00,40.49,40.55,40.48,40.5,81675.0,34.3516,34.4025,34.3431,34.3601,81675.0
2019-10-15 13:00:00,40.51,40.55,40.41,40.41,60874.0,34.3685,34.4025,34.2837,34.2837,60874.0
2019-10-15 13:30:00,40.42,40.49,40.4,40.45,39631.0,34.2922,34.3516,34.2752,34.3176,39631.0
2019-10-15 14:00:00,40.46,40.46,40.39,40.39,49712.0,34.3261,34.3261,34.2667,34.2667,49712.0
2019-10-15 14:30:00,40.38,40.39,40.29,40.3,63631.0,34.2582,34.2667,34.1819,34.1904,63631.0
2019-10-15 15:00:00,40.32,40.38,40.28,40.38,65735.0,34.2073,34.2582,34.1734,34.2582,65735.0
2019-10-15 15:30:00,40.38,40.4,40.3,40.33,287752.0,34.2582,34.2752,34.1904,34.2158,287752.0
2019-10-16 09:30:00,40.28,40.37,40.11,40.26,179142.0,34.1734,34.2498,34.0292,34.1564,179142.0
2019-10-16 10:00:00,40.24,40.26,40.11,40.18,69657.0,34.1395,34.1564,34.0292,34.0886,69657.0
2019-10-16 10:30:00,40.19,40.19,39.96,40.04,96709.0,34.0971,34.0971,33.9019,33.9698,96709.0
2019-10-16 11:00:00,40.03,40.1,39.85,39.85,86095.0,33.9613,34.0207,33.8086,33.8086,86095.0
2019-10-16 11:30:00,39.86,39.99,39.86,39.89,64107.0,33.8171,33.9274,33.8171,33.8425,64107.0
2019-10-16 12:00:00,39.88,39.96,39.81,39.83,65444.0,33.8341,33.9019,33.7747,33.7916,65444.0
2019-10-16 12:30:00,39.84,39.87,39.7,39.7,88776.0,33.8001,33.8256,33.6813,33.6813,88776.0
2019-10-16 13:00:00,39.7,39.74,39.66,39.67,60080.0,33.6813,33.7153,33.6474,33.6559,60080.0
2019-10-16 13:30:00,39.68,39.71,39.64,39.67,74607.0,33.6644,33.6898,33.6304,33.6559,74607.0
2019-10-16 14:00:00,39.66,39.79,39.66,39.73,91437.0,33.6474,33.7577,33.6474,33.7068,91437.0
2019-10-16 14:30:00,39.73,39.83,39.73,39.74,68930.0,33.7068,33.7916,33.7068,33.7153,68930.0
2019-10-16 15:00:00,39.73,39.77,39.68,39.7,139153.0,33.7068,33.7407,33.6644,33.6813,139153.0
2019-10-16 15:30:00,39.69,39.76,39.65,39.7,342180.0,33.6729,33.7322,33.6389,33.6813,342180.0
2019-10-17 09:30:00,39.62,39.88,39.06,39.52,308379.0,33.6135,33.8341,33.1384,33.5286,308379.0
2019-10-17 10:00:00,39.52,39.68,39.49,39.63,158524.0,33.5286,33.6644,33.5032,33.622,158524.0
2019-10-17 10:30:00,39.63,39.75,39.55,39.56,131300.0,33.622,33.7238,33.5541,33.5626,131300.0
2019-10-17 11:00:00,39.56,39.74,39.52,39.73,135089.0,33.5626,33.7153,33.5286,33.7068,135089.0
2019-10-17 11:30:00,39.74,39.77,39.69,39.73,138682.0,33.7153,33.7407,33.6729,33.7068,138682.0
2019-10-17 12:00:00,39.74,39.84,39.7,39.79,133009.0,33.7153,33.8001,33.6813,33.7577,133009.0
2019-10-17 12:30:00,39.8,39.86,39.72,39.76,74110.0,33.7662,33.8171,33.6983,33.7322,74110.0
2019-10-17 13:00:00,39.76,39.86,39.75,39.82,120764.0,33.7322,33.8171,33.7238,33.7831,120764.0
2019-10-17 13:30:00,39.82,39.9,39.81,39.82,63769.0,33.7831,33.851,33.7747,33.7831,63769.0
2019-10-17 14:00:00,39.83,39.85,39.75,39.83,121380.0,33.7916,33.8086,33.7238,33.7916,121380.0
2019-10-17 14:30:00,39.83,39.95,39.83,39.93,80045.0,33.7916,33.8934,33.7916,33.8765,80045.0
2019-10-17 15:00:00,39.93,39.96,39.85,39.88,94787.0,33.8765,33.9019,33.8086,33.8341,94787.0
2019-10-17 15:30:00,39.89,39.9,39.82,39.84,297197.0,33.8425,33.851,33.7831,33.8001,297197.0
2019-10-18 09:30:00,39.73,39.96,39.64,39.84,377760.0,33.7068,33.9019,33.6304,33.8001,377760.0
2019-10-18 10:00:00,39.83,39.97,39.69,39.93,204620.0,33.7916,33.9104,33.6729,33.8765,204620.0
2019-10-18 10:30:00,39.93,40.02,39.82,39.87,179769.0,33.8765,33.9528,33.7831,33.8256,179769.0
2019-10-18 11:00:00,39.88,39.97,39.84,39.85,109252.0,33.8341,33.9104,33.8001,33.8086,109252.0
2019-10-18 11:30:00,39.86,39.86,39.74,39.77,89515.0,33.8171,33.8171,33.7153,33.7407,89515.0
2019-10-18 12:00:00,39.76,39.82,39.67,39.7,133817.0,33.7322,33.7831,33.6559,33.6813,133817.0
2019-10-18 12:30:00,39.7,39.8,39.69,39.74,93245.0,33.6813,33.7662,33.6729,33.7153,93245.0
2019-10-18 13:00:00,39.73,39.77,39.66,39.72,145429.0,33.7068,33.7407,33.6474,33.6983,145429.0
2019-10-18 13:30:00,39.72,39.78,39.65,39.77,154950.0,33.6983,33.7492,33.6389,33.7407,154950.0
2019-10-18 14:00:00,39.77,39.9,39.71,39.87,110064.0,33.7407,33.851,33.6898,33.8256,110064.0
2019-10-18 14:30:00,39.87,39.89,39.73,39.74,94496.0,33.8256,33.8425,33.7068,33.7153,94496.0
2019-10-18 15:00:00,39.74,39.78,39.66,39.67,261371.0,33.7153,33.7492,33.6474,33.6559,261371.0
2019-10-18 15:30:00,39.66,39.75,39.63,39.64,637604.0,33.6474,33.7238,33.622,33.6304,637604.0
2019-10-21 09:30:00,39.94,40.33,39.81,40.24,113422.0,33.885,34.2158,33.7747,34.1395,113422.0
2019-10-21 10:00:00,40.24,40.27,40.2,40.22,48195.0,34.1395,34.1649,34.1055,34.1225,48195.0
2019-10-21 10:30:00,40.21,40.21,40.11,40.19,98487.0,34.114,34.114,34.0292,34.0971,98487.0
2019-10-21 11:00:00,40.19,40.23,40.13,40.18,82181.0,34.0971,34.131,34.0462,34.0886,82181.0
2019-10-21 11:30:00,40.18,40.18,40.13,40.14,75230.0,34.0886,34.0886,34.0462,34.0546,75230.0
2019-10-21 12:00:00,40.14,40.35,40.1,40.34,264858.0,34.0546,34.2328,34.0207,34.2243,264858.0
2019-10-21 12:30:00,40.36,40.47,40.34,40.41,62738.0,34.2413,34.3346,34.2243,34.2837,62738.0
2019-10-21 13:00:00,40.41,40.41,40.25,40.27,43332.0,34.2837,34.2837,34.148,34.1649,43332.0
2019-10-21 13:30:00,40.27,40.4,40.2,40.38,72925.0,34.1649,34.2752,34.1055,34.2582,72925.0
2019-10-21 14:00:00,40.38,40.47,40.29,40.3,83194.0,34.2582,34.3346,34.1819,34.1904,83194.0
2019-10-21 14:30:00,40.3,40.37,40.29,40.36,103355.0,34.1904,34.2498,34.1819,34.2413,103355.0
2019-10-21 15:00:00,40.37,40.37,40.28,40.36,138960.0,34.2498,34.2498,34.1734,34.2413,138960.0
2019-10-21 15:30:00,40.35,40.41,40.32,40.38,369185.0,34.2328,34.2837,34.2073,34.2582,369185.0
2019-10-22 09:30:00,40.38,40.38,40.01,40.25,134937.0,34.2582,34.2582,33.9443,34.148,134937.0
2019-10-22 10:00:00,40.25,40.41,40.19,40.34,51714.0,34.148,34.2837,34.0971,34.2243,51714.0
2019-10-22 10:30:00,40.33,40.36,40.2,40.29,53388.0,34.2158,34.2413,34.1055,34.1819,53388.0
2019-10-22 11:00:00,40.28,40.43,40.26,40.4,48199.0,34.1734,34.3007,34.1564,34.2752,48199.0
2019-10-22 11:30:00,40.39,40.52,40.36,40.45,39304.0,34.2667,34.377,34.2413,34.3176,39304.0
2019-10-22 12:00:00,40.46,40.57,40.45,40.57,37841.0,34.3261,34.4194,34.3176,34.4194,37841.0
2019-10-22 12:30:00,40.56,40.64,40.53,40.61,50517.0,34.411,34.4788,34.3855,34.4534,50517.0
2019-10-22 13:00:00,40.62,40.66,40.57,40.63,49832.0,34.4619,34.4958,34.4194,34.4703,49832.0
2019-10-22 13:30:00,40.63,40.76,40.63,40.71,105963.0,34.4703,34.5806,34.4703,34.5382,105963.0
2019-10-22 14:00:00,40.71,40.74,40.65,40.73,83084.0,34.5382,34.5637,34.4873,34.5552,83084.0
2019-10-22 14:30:00,40.74,40.75,40.63,40.66,85300.0,34.5637,34.5722,34.4703,34.4958,85300.0
2019-10-22 15:00:00,40.67,40.72,40.61,40.71,94479.0,34.5043,34.5467,34.4534,34.5382,94479.0
2019-10-22 15:30:00,40.71,40.74,40.54,40.56,312750.0,34.5382,34.5637,34.394,34.411,312750.0
2019-10-23 09:30:00,40.52,40.53,40.26,40.35,134553.0,34.377,34.3855,34.1564,34.2328,134553.0
2019-10-23 10:00:00,40.35,40.39,40.24,40.29,81764.0,34.2328,34.2667,34.1395,34.1819,81764.0
2019-10-23 10:30:00,40.28,40.56,40.22,40.55,97549.0,34.1734,34.411,34.1225,34.4025,97549.0
2019-10-23 11:00:00,40.54,40.6,40.52,40.57,62943.0,34.394,34.4449,34.377,34.4194,62943.0
2019-10-23 11:30:00,40.56,40.61,40.48,40.57,59938.0,34.411,34.4534,34.3431,34.4194,59938.0
2019-10-23 12:00:00,40.58,40.69,40.56,40.68,30993.0,34.4279,34.5213,34.411,34.5128,30993.0
2019-10-23 12:30:00,40.68,40.7,40.58,40.59,37889.0,34.5128,34.5297,34.4279,34.4364,37889.0
2019-10-23 13:00:00,40.59,40.64,40.58,40.63,31011.0,34.4364,34.4788,34.4279,34.4703,31011.0
2019-10-23 13:30:00,40.63,40.68,40.61,40.68,45277.0,34.4703,34.5128,34.4534,34.5128,45277.0
2019-10-23 14:00:00,40.68,40.7,40.62,40.64,37998.0,34.5128,34.5297,34.4619,34.4788,37998.0
2019-10-23 14:30:00,40.65,40.69,40.63,40.66,38119.0,34.4873,34.5213,34.4703,34.4958,38119.0
2019-10-23 15:00:00,40.67,40.76,40.66,40.75,73057.0,34.5043,34.5806,34.4958,34.5722,73057.0
2019-10-23 15:30:00,40.74,40.78,40.7,40.72,308497.0,34.5637,34.5976,34.5297,34.5467,308497.0
2019-10-24 09:30:00,40.82,40.91,40.39,40.52,124941.0,34.6315,34.7079,34.2667,34.377,124941.0
2019-10-24 10:00:00,40.51,40.55,40.26,40.36,141145.0,34.3685,34.4025,34.1564,34.2413,141145.0
2019-10-24 10:30:00,40.36,40.46,40.31,40.44,81331.0,34.2413,34.3261,34.1989,34.3092,81331.0
2019-10-24 11:00:00,40.45,40.54,40.43,40.51,78759.0,34.3176,34.394,34.3007,34.3685,78759.0
2019-10-24 11:30:00,40.52,40.52,40.28,40.31,92912.0,34.377,34.377,34.1734,34.1989,92912.0
2019-10-24 12:00:00,40.32,40.34,40.26,40.33,57982.0,34.2073,34.2243,34.1564,34.2158,57982.0
2019-10-24 12:30:00,40.33,40.39,40.28,40.32,59578.0,34.2158,34.2667,34.1734,34.2073,59578.0
2019-10-24 13:00:00,40.32,40.35,40.31,40.35,39994.0,34.2073,34.2328,34.1989,34.2328,39994.0
2019-10-24 13:30:00,40.36,40.38,40.28,40.33,44792.0,34.2413,34.2582,34.1734,34.2158,44792.0
2019-10-24 14:00:00,40.32,40.37,40.3,40.35,42774.0,34.2073,34.2498,34.1904,34.2328,42774.0
2019-10-24 14:30:00,40.34,40.41,40.33,40.36,50487.0,34.2243,34.2837,34.2158,34.2413,50487.0
2019-10-24 15:00:00,40.36,40.45,40.34,40.45,82807.0,34.2413,34.3176,34.2243,34.3176,82807.0
2019-10-24 15:30:00,40.46,40.55,40.44,40.54,379786.0,34.3261,34.4025,34.3092,34.394,379786.0
2019-10-25 09:30:00,40.54,40.74,40.42,40.53,135412.0,34.394,34.5637,34.2922,34.3855,135412.0
2019-10-25 10:00:00,40.54,40.77,40.49,40.75,167064.0,34.394,34.5891,34.3516,34.5722,167064.0
2019-10-25 10:30:00,40.75,40.76,40.63,40.76,94613.0,34.5722,34.5806,34.4703,34.5806,94613.0
2019-10-25 11:00:00,40.76,41.1,40.75,41.06,95112.0,34.5806,34.8691,34.5722,34.8352,95112.0
2019-10-25 11:30:00,41.07,41.11,40.96,40.98,70321.0,34.8436,34.8776,34.7503,34.7673,70321.0
2019-10-25 12:00:00,40.98,41.04,40.94,41.02,62432.0,34.7673,34.8182,34.7334,34.8012,62432.0
2019-10-25 12:30:00,41.03,41.07,41.02,41.04,51190.0,34.8097,34.8436,34.8012,34.8182,51190.0
2019-10-25 13:00:00,41.04,41.1,41.01,41.07,46965.0,34.8182,34.8691,34.7927,34.8436,46965.0
2019-10-25 13:30:00,41.06,41.09,41.0,41.08,60318.0,34.8352,34.8606,34.7843,34.8521,60318.0
2019-10-25 14:00:00,41.08,41.09,40.98,41.01,70795.0,34.8521,34.8606,34.7673,34.7927,70795.0
2019-10-25 14:30:00,41.01,41.09,40.99,41.08,65172.0,34.7927,34.8606,34.7758,34.8521,65172.0
2019-10-25 15:00:00,41.08,41.08,40.95,40.98,137529.0,34.8521,34.8521,34.7418,34.7673,137529.0
2019-10-25 15:30:00,40.98,41.07,40.95,41.01,315970.0,34.7673,34.8436,34.7418,34.7927,315970.0
2019-10-28 09:30:00,41.32,41.7,41.01,41.7,216838.0,35.0557,35.3781,34.7927,35.3781,216838.0
2019-10-28 10:00:00,41.71,41.74,41.56,41.63,127961.0,35.3866,35.4121,35.2594,35.3187,127961.0
2019-10-28 10:30:00,41.63,41.71,41.51,41.62,128535.0,35.3187,35.3866,35.2169,35.3103,128535.0
2019-10-28 11:00:00,41.62,41.62,41.44,41.46,176279.0,35.3103,35.3103,35.1575,35.1745,176279.0
2019-10-28 11:30:00,41.46,41.46,41.34,41.38,59030.0,35.1745,35.1745,35.0727,35.1066,59030.0
2019-10-28 12:00:00,41.38,41.42,41.34,41.38,58629.0,35.1066,35.1406,35.0727,35.1066,58629.0
2019-10-28 12:30:00,41.37,41.42,41.31,41.34,92863.0,35.0982,35.1406,35.0473,35.0727,92863.0
2019-10-28 13:00:00,41.34,41.36,41.17,41.22,183446.0,35.0727,35.0897,34.9285,34.9709,183446.0
2019-10-28 13:30:00,41.21,41.33,41.2,41.31,61061.0,34.9624,35.0642,34.9539,35.0473,61061.0
2019-10-28 14:00:00,41.31,41.35,41.27,41.3,63332.0,35.0473,35.0812,35.0133,35.0388,63332.0
2019-10-28 14:30:00,41.31,41.41,41.3,41.41,70306.0,35.0473,35.1321,35.0388,35.1321,70306.0
2019-10-28 15:00:00,41.41,41.41,41.36,41.41,86528.0,35.1321,35.1321,35.0897,35.1321,86528.0
2019-10-28 15:30:00,41.4,41.42,41.29,41.3,342141.0,35.1236,35.1406,35.0303,35.0388,342141.0
2019-10-29 09:30:00,41.12,41.27,40.99,41.07,150838.0,34.8861,35.0133,34.7758,34.8436,150838.0
2019-10-29 10:00:00,41.08,41.26,41.07,41.21,135616.0,34.8521,35.0048,34.8436,34.9624,135616.0
2019-10-29 10:30:00,41.22,41.31,41.2,41.27,103996.0,34.9709,35.0473,34.9539,35.0133,103996.0
2019-10-29 11:00:00,41.28,41.33,41.24,41.3,113568.0,35.0218,35.0642,34.9879,35.0388,113568.0
2019-10-29 11:30:00,41.31,41.4,41.26,41.29,146540.0,35.0473,35.1236,35.0048,35.0303,146540.0
2019-10-29 12:00:00,41.28,41.47,41.23,41.45,136194.0,35.0218,35.183,34.9794,35.166,136194.0
2019-10-29 12:30:00,41.46,41.61,41.45,41.59,92144.0,35.1745,35.3018,35.166,35.2848,92144.0
2019-10-29 13:00:00,41.59,41.64,41.55,41.61,101799.0,35.2848,35.3272,35.2509,35.3018,101799.0
2019-10-29 13:30:00,41.61,41.77,41.61,41.73,120573.0,35.3018,35.4375,35.3018,35.4036,120573.0
2019-10-29 14:00:00,41.73,41.74,41.65,41.69,85366.0,35.4036,35.4121,35.3357,35.3696,85366.0
2019-10-29 14:30:00,41.69,41.69,41.54,41.54,92137.0,35.3696,35.3696,35.2424,35.2424,92137.0
2019-10-29 15:00:00,41.55,41.59,41.54,41.58,114671.0,35.2509,35.2848,35.2424,35.2763,114671.0
2019-10-29 15:30:00,41.58,41.6,41.51,41.51,466583.0,35.2763,35.2933,35.2169,35.2169,466583.0
2019-10-30 09:30:00,41.31,41.33,41.1,41.19,152997.0,35.0473,35.0642,34.8691,34.9455,152997.0
2019-10-30 10:00:00,41.19,41.19,40.96,41.01,197391.0,34.9455,34.9455,34.7503,34.7927,197391.0
2019-10-30 10:30:00,41.02,41.04,40.9,40.94,139914.0,34.8012,34.8182,34.6994,34.7334,139914.0
2019-10-30 11:00:00,40.94,40.98,40.85,40.9,115011.0,34.7334,34.7673,34.657,34.6994,115011.0
2019-10-30 11:30:00,40.9,40.9,40.67,40.68,109309.0,34.6994,34.6994,34.5043,34.5128,109309.0
2019-10-30 12:00:00,40.67,40.75,40.6,40.66,108659.0,34.5043,34.5722,34.4449,34.4958,108659.0
2019-10-30 12:30:00,40.66,40.7,40.57,40.66,91042.0,34.4958,34.5297,34.4194,34.4958,91042.0
2019-10-30 13:00:00,40.66,40.67,40.5,40.51,110616.0,34.4958,34.5043,34.3601,34.3685,110616.0
2019-10-30 13:30:00,40.51,40.54,40.46,40.49,170586.0,34.3685,34.394,34.3261,34.3516,170586.0
2019-10-30 14:00:00,40.48,40.53,40.39,40.45,184556.0,34.3431,34.3855,34.2667,34.3176,184556.0
2019-10-30 14:30:00,40.45,40.56,40.4,40.53,130214.0,34.3176,34.411,34.2752,34.3855,130214.0
2019-10-30 15:00:00,40.53,40.71,40.52,40.62,175352.0,34.3855,34.5382,34.377,34.4619,175352.0
2019-10-30 15:30:00,40.62,40.67,40.48,40.54,624232.0,34.4619,34.5043,34.3431,34.394,624232.0
2019-10-31 09:30:00,41.15,41.22,40.49,41.14,342165.0,34.9115,34.9709,34.3516,34.903,342165.0
2019-10-31 10:00:00,41.15,41.51,40.98,41.41,393118.0,34.9115,35.2169,34.7673,35.1321,393118.0
2019-10-31 10:30:00,41.41,41.7,41.38,41.6,368578.0,35.1321,35.3781,35.1066,35.2933,368578.0
2019-10-31 11:00:00,41.61,41.68,41.42,41.53,154018.0,35.3018,35.3612,35.1406,35.2339,154018.0
2019-10-31 11:30:00,41.52,41.84,41.47,41.82,165503.0,35.2254,35.4969,35.183,35.4799,165503.0
2019-10-31 12:00:00,41.81,41.83,41.5,41.77,158624.0,35.4715,35.4884,35.2085,35.4375,158624.0
2019-10-31 12:30:00,41.77,41.85,41.53,41.57,202901.0,35.4375,35.5054,35.2339,35.2678,202901.0
2019-10-31 13:00:00,41.58,41.64,41.5,41.6,102793.0,35.2763,35.3272,35.2085,35.2933,102793.0
2019-10-31 13:30:00,41.59,41.65,41.54,41.57,120945.0,35.2848,35.3357,35.2424,35.2678,120945.0
2019-10-31 14:00:00,41.57,41.93,41.55,41.93,145464.0,35.2678,35.5733,35.2509,35.5733,145464.0
2019-10-31 14:30:00,41.93,41.99,41.81,41.93,147811.0,35.5733,35.6242,35.4715,35.5733,147811.0
2019-10-31 15:00:00,41.92,41.97,41.85,41.97,204957.0,35.5648,35.6072,35.5054,35.6072,204957.0
2019-10-31 15:30:00,41.97,42.17,41.94,42.05,1000107.0,35.6072,35.7769,35.5817,35.6751,1000107.0
2019-11-01 09:30:00,42.27,42.29,42.03,42.1,244315.0,35.8617,35.8787,35.6581,35.7175,244315.0
2019-11-01 10:00:00,42.09,42.23,42.04,42.23,198435.0,35.709,35.8278,35.6666,35.8278,198435.0
2019-11-01 10:30:00,42.24,42.28,42.16,42.25,130815.0,35.8363,35.8702,35.7684,35.8448,130815.0
2019-11-01 11:00:00,42.26,42.27,42.2,42.26,92416.0,35.8532,35.8617,35.8023,35.8532,92416.0
2019-11-01 11:30:00,42.25,42.29,42.07,42.12,118921.0,35.8448,35.8787,35.692,35.7345,118921.0
2019-11-01 12:00:00,42.12,42.13,42.0,42.1,97593.0,35.7345,35.7429,35.6327,35.7175,97593.0
2019-11-01 12:30:00,42.11,42.16,42.04,42.14,81981.0,35.726,35.7684,35.6666,35.7514,81981.0
2019-11-01 13:00:00,42.14,42.19,42.06,42.09,91897.0,35.7514,35.7938,35.6836,35.709,91897.0
2019-11-01 13:30:00,42.09,42.33,42.08,42.32,174023.0,35.709,35.9126,35.7005,35.9041,174023.0
2019-11-01 14:00:00,42.33,42.38,42.19,42.27,193474.0,35.9126,35.955,35.7938,35.8617,193474.0
2019-11-01 14:30:00,42.27,42.32,42.2,42.3,123350.0,35.8617,35.9041,35.8023,35.8872,123350.0
2019-11-01 15:00:00,42.3,42.43,42.29,42.42,385819.0,35.8872,35.9975,35.8787,35.989,385819.0
2019-11-01 15:30:00,42.42,42.45,42.25,42.44,703462.0,35.989,36.0144,35.8448,36.0059,703462.0
2019-11-04 09:30:00,42.65,43.29,42.5,43.15,284645.0,36.1841,36.7271,36.0568,36.6083,284645.0
2019-11-04 10:00:00,43.14,43.27,43.06,43.27,174986.0,36.5998,36.7101,36.532,36.7101,174986.0
2019-11-04 10:30:00,43.27,43.33,43.07,43.19,301526.0,36.7101,36.761,36.5404,36.6422,301526.0
2019-11-04 11:00:00,43.2,43.31,42.96,42.98,283334.0,36.6507,36.7441,36.4471,36.4641,283334.0
2019-11-04 11:30:00,42.99,43.01,42.8,42.92,116117.0,36.4726,36.4895,36.3114,36.4132,116117.0
2019-11-04 12:00:00,42.92,42.99,42.86,42.93,89211.0,36.4132,36.4726,36.3623,36.4217,89211.0
2019-11-04 12:30:00,42.92,42.94,42.85,42.91,97116.0,36.4132,36.4301,36.3538,36.4047,97116.0
2019-11-04 13:00:00,42.9,42.98,42.82,42.98,121228.0,36.3962,36.4641,36.3283,36.4641,121228.0
2019-11-04 13:30:00,42.98,43.08,42.96,43.08,170566.0,36.4641,36.5489,36.4471,36.5489,170566.0
2019-11-04 14:00:00,43.08,43.09,43.03,43.06,121765.0,36.5489,36.5574,36.5065,36.532,121765.0
2019-11-04 14:30:00,43.05,43.1,43.05,43.07,108313.0,36.5235,36.5659,36.5235,36.5404,108313.0
2019-11-04 15:00:00,43.07,43.08,42.92,42.97,300937.0,36.5404,36.5489,36.4132,36.4556,300937.0
2019-11-04 15:30:00,42.98,43.11,42.97,43.06,536964.0,36.4641,36.5744,36.4556,36.532,536964.0
2019-11-05 09:30:00,43.45,43.46,43.12,43.3,277576.0,36.8628,36.8713,36.5829,36.7356,277576.0
2019-11-05 10:00:00,43.31,43.53,43.3,43.44,123404.0,36.7441,36.9307,36.7356,36.8543,123404.0
2019-11-05 10:30:00,43.45,43.55,43.16,43.19,107588.0,36.8628,36.9477,36.6168,36.6422,107588.0
2019-11-05 11:00:00,43.19,43.37,43.14,43.26,165806.0,36.6422,36.795,36.5998,36.7016,165806.0
2019-11-05 11:30:00,43.26,43.3,43.13,43.22,117656.0,36.7016,36.7356,36.5913,36.6677,117656.0
2019-11-05 12:00:00,43.23,43.25,43.09,43.1,67416.0,36.6762,36.6931,36.5574,36.5659,67416.0
2019-11-05 12:30:00,43.1,43.16,43.07,43.14,70721.0,36.5659,36.6168,36.5404,36.5998,70721.0
2019-11-05 13:00:00,43.14,43.19,43.1,43.13,59645.0,36.5998,36.6422,36.5659,36.5913,59645.0
2019-11-05 13:30:00,43.12,43.2,43.1,43.16,61000.0,36.5829,36.6507,36.5659,36.6168,61000.0
2019-11-05 14:00:00,43.16,43.18,43.12,43.16,62095.0,36.6168,36.6338,36.5829,36.6168,62095.0
2019-11-05 14:30:00,43.16,43.23,43.13,43.22,62343.0,36.6168,36.6762,36.5913,36.6677,62343.0
2019-11-05 15:00:00,43.21,43.22,43.04,43.06,98471.0,36.6592,36.6677,36.515,36.532,98471.0
2019-11-05 15:30:00,43.06,43.07,42.9,42.97,443913.0,36.532,36.5404,36.3962,36.4556,443913.0
2019-11-06 09:30:00,42.97,43.13,42.85,42.9,191316.0,36.4556,36.5913,36.3538,36.3962,191316.0
2019-11-06 10:00:00,42.9,43.17,42.9,43.06,83573.0,36.3962,36.6253,36.3962,36.532,83573.0
2019-11-06 10:30:00,43.06,43.12,43.01,43.03,127750.0,36.532,36.5829,36.4895,36.5065,127750.0
2019-11-06 11:00:00,43.03,43.08,42.99,43.0,47703.0,36.5065,36.5489,36.4726,36.481,47703.0
2019-11-06 11:30:00,43.01,43.13,42.94,42.97,87039.0,36.4895,36.5913,36.4301,36.4556,87039.0
2019-11-06 12:00:00,42.98,42.99,42.86,42.87,40934.0,36.4641,36.4726,36.3623,36.3708,40934.0
2019-11-06 12:30:00,42.87,42.9,42.83,42.88,40262.0,36.3708,36.3962,36.3368,36.3792,40262.0
2019-11-06 13:00:00,42.88,42.97,42.83,42.96,56986.0,36.3792,36.4556,36.3368,36.4471,56986.0
2019-11-06 13:30:00,42.96,43.06,42.93,43.05,63896.0,36.4471,36.532,36.4217,36.5235,63896.0
2019-11-06 14:00:00,43.05,43.06,42.97,43.0,54075.0,36.5235,36.532,36.4556,36.481,54075.0
2019-11-06 14:30:00,43.0,43.05,42.97,42.98,57341.0,36.481,36.5235,36.4556,36.4641,57341.0
2019-11-06 15:00:00,42.97,42.97,42.87,42.96,79131.0,36.4556,36.4556,36.3708,36.4471,79131.0
2019-11-06 15:30:00,42.96,42.96,42.85,42.89,300850.0,36.4471,36.4471,36.3538,36.3877,300850.0
2019-11-07 09:30:00,43.08,43.47,43.07,43.39,264190.0,36.5489,36.8798,36.5404,36.8119,264190.0
2019-11-07 10:00:00,43.4,43.48,43.35,43.47,125791.0,36.8204,36.8883,36.778,36.8798,125791.0
2019-11-07 10:30:00,43.46,43.66,43.46,43.66,112098.0,36.8713,37.041,36.8713,37.041,112098.0
2019-11-07 11:00:00,43.65,43.72,43.59,43.63,91458.0,37.0325,37.0919,36.9816,37.0155,91458.0
2019-11-07 11:30:00,43.63,43.73,43.62,43.73,113302.0,37.0155,37.1004,37.0071,37.1004,113302.0
2019-11-07 12:00:00,43.73,43.78,43.66,43.75,124053.0,37.1004,37.1428,37.041,37.1173,124053.0
2019-11-07 12:30:00,43.75,43.78,43.68,43.7,80831.0,37.1173,37.1428,37.058,37.0749,80831.0
2019-11-07 13:00:00,43.69,43.74,43.66,43.69,71776.0,37.0664,37.1089,37.041,37.0664,71776.0
2019-11-07 13:30:00,43.68,43.68,43.56,43.59,136815.0,37.058,37.058,36.9562,36.9816,136815.0
2019-11-07 14:00:00,43.59,43.67,43.58,43.63,57042.0,36.9816,37.0495,36.9731,37.0155,57042.0
2019-11-07 14:30:00,43.63,43.66,43.51,43.52,131737.0,37.0155,37.041,36.9137,36.9222,131737.0
2019-11-07 15:00:00,43.52,43.57,43.49,43.57,109373.0,36.9222,36.9646,36.8968,36.9646,109373.0
2019-11-07 15:30:00,43.57,43.6,43.47,43.54,421966.0,36.9646,36.9901,36.8798,36.9392,421966.0
2019-11-08 09:30:00,43.33,43.33,42.9,43.0,202805.0,36.761,36.761,36.3962,36.481,202805.0
2019-11-08 10:00:00,42.99,43.13,42.91,43.12,164535.0,36.4726,36.5913,36.4047,36.5829,164535.0
2019-11-08 10:30:00,43.12,43.23,43.07,43.16,87833.0,36.5829,36.6762,36.5404,36.6168,87833.0
2019-11-08 11:00:00,43.16,43.18,42.97,43.0,153740.0,36.6168,36.6338,36.4556,36.481,153740.0
2019-11-08 11:30:00,42.99,43.14,42.95,43.12,120260.0,36.4726,36.5998,36.4386,36.5829,120260.0
2019-11-08 12:00:00,43.12,43.23,43.09,43.23,71377.0,36.5829,36.6762,36.5574,36.6762,71377.0
2019-11-08 12:30:00,43.24,43.26,43.15,43.17,56748.0,36.6847,36.7016,36.6083,36.6253,56748.0
2019-11-08 13:00:00,43.17,43.22,43.11,43.14,52629.0,36.6253,36.6677,36.5744,36.5998,52629.0
2019-11-08 13:30:00,43.13,43.18,43.09,43.11,97180.0,36.5913,36.6338,36.5574,36.5744,97180.0
2019-11-08 14:00:00,43.1,43.13,43.07,43.12,54792.0,36.5659,36.5913,36.5404,36.5829,54792.0
2019-11-08 14:30:00,43.12,43.21,43.11,43.21,92859.0,36.5829,36.6592,36.5744,36.6592,92859.0
2019-11-08 15:00:00,43.21,43.27,43.18,43.22,140070.0,36.6592,36.7101,36.6338,36.6677,140070.0
2019-11-08 15:30:00,43.21,43.34,43.14,43.3,559009.0,36.6592,36.7695,36.5998,36.7356,559009.0
2019-11-11 09:30:00,43.27,43.27,42.95,43.11,128367.0,36.7101,36.7101,36.4386,36.5744,128367.0
2019-11-11 10:00:00,43.1,43.22,43.07,43.2,113434.0,36.5659,36.6677,36.5404,36.6507,113434.0
2019-11-11 10:30:00,43.2,43.21,43.06,43.06,95062.0,36.6507,36.6592,36.532,36.532,95062.0
2019-11-11 11:00:00,43.07,43.12,43.0,43.04,83070.0,36.5404,36.5829,36.481,36.515,83070.0
2019-11-11 11:30:00,43.04,43.08,42.99,43.06,65588.0,36.515,36.5489,36.4726,36.532,65588.0
2019-11-11 12:00:00,43.06,43.11,43.01,43.09,50071.0,36.532,36.5744,36.4895,36.5574,50071.0
2019-11-11 12:30:00,43.09,43.1,43.05,43.08,51939.0,36.5574,36.5659,36.5235,36.5489,51939.0
2019-11-11 13:00:00,43.07,43.11,43.06,43.1,56741.0,36.5404,36.5744,36.532,36.5659,56741.0
2019-11-11 13:30:00,43.09,43.21,43.09,43.21,74235.0,36.5574,36.6592,36.5574,36.6592,74235.0
2019-11-11 14:00:00,43.2,43.22,43.13,43.18,57430.0,36.6507,36.6677,36.5913,36.6338,57430.0
2019-11-11 14:30:00,43.18,43.5,43.15,43.43,327726.0,36.6338,36.9052,36.6083,36.8459,327726.0
2019-11-11 15:00:00,43.43,43.52,43.43,43.51,239495.0,36.8459,36.9222,36.8459,36.9137,239495.0
2019-11-11 15:30:00,43.51,43.6,43.48,43.52,597102.0,36.9137,36.9901,36.8883,36.9222,597102.0
2019-11-12 09:30:00,43.6,43.6,43.29,43.34,143763.0,36.9901,36.9901,36.7271,36.7695,143763.0
2019-11-12 10:00:00,43.34,43.44,43.23,43.42,99220.0,36.7695,36.8543,36.6762,36.8374,99220.0
2019-11-12 10:30:00,43.42,43.6,43.36,43.39,173649.0,36.8374,36.9901,36.7865,36.8119,173649.0
2019-11-12 11:00:00,43.39,43.48,43.38,43.41,81829.0,36.8119,36.8883,36.8034,36.8289,81829.0
2019-11-12 11:30:00,43.41,43.42,43.31,43.32,104951.0,36.8289,36.8374,36.7441,36.7525,104951.0
2019-11-12 12:00:00,43.32,43.41,43.26,43.28,70612.0,36.7525,36.8289,36.7016,36.7186,70612.0
2019-11-12 12:30:00,43.28,43.33,43.23,43.3,65159.0,36.7186,36.761,36.6762,36.7356,65159.0
2019-11-12 13:00:00,43.3,43.31,43.22,43.27,73299.0,36.7356,36.7441,36.6677,36.7101,73299.0
2019-11-12 13:30:00,43.27,43.36,43.26,43.36,70011.0,36.7101,36.7865,36.7016,36.7865,70011.0
2019-11-12 14:00:00,43.35,43.38,43.27,43.29,128308.0,36.778,36.8034,36.7101,36.7271,128308.0
2019-11-12 14:30:00,43.29,43.3,43.15,43.21,102795.0,36.7271,36.7356,36.6083,36.6592,102795.0
2019-11-12 15:00:00,43.22,43.25,43.03,43.11,346472.0,36.6677,36.6931,36.5065,36.5744,346472.0
2019-11-12 15:30:00,43.11,43.27,43.1,43.25,440360.0,36.5744,36.7101,36.5659,36.6931,440360.0
2019-11-13 09:30:00,43.05,43.19,42.66,42.93,120638.0,36.5235,36.6422,36.1926,36.4217,120638.0
2019-11-13 10:00:00,42.92,42.92,42.71,42.85,84342.0,36.4132,36.4132,36.235,36.3538,84342.0
2019-11-13 10:30:00,42.84,42.92,42.78,42.84,102159.0,36.3453,36.4132,36.2944,36.3453,102159.0
2019-11-13 11:00:00,42.83,42.94,42.73,42.94,104777.0,36.3368,36.4301,36.252,36.4301,104777.0
2019-11-13 11:30:00,42.94,42.95,42.84,42.92,51011.0,36.4301,36.4386,36.3453,36.4132,51011.0
2019-11-13 12:00:00,42.92,42.93,42.81,42.83,48489.0,36.4132,36.4217,36.3199,36.3368,48489.0
2019-11-13 12:30:00,42.83,42.95,42.83,42.95,49138.0,36.3368,36.4386,36.3368,36.4386,49138.0
2019-11-13 13:00:00,42.94,42.96,42.87,42.9,53654.0,36.4301,36.4471,36.3708,36.3962,53654.0
2019-11-13 13:30:00,42.9,42.93,42.8,42.82,82084.0,36.3962,36.4217,36.3114,36.3283,82084.0
2019-11-13 14:00:00,42.8,42.85,42.73,42.74,58771.0,36.3114,36.3538,36.252,36.2605,58771.0
2019-11-13 14:30:00,42.74,42.88,42.74,42.86,76317.0,36.2605,36.3792,36.2605,36.3623,76317.0
2019-11-13 15:00:00,42.87,42.98,42.86,42.89,96598.0,36.3708,36.4641,36.3623,36.3877,96598.0
2019-11-13 15:30:00,42.89,42.91,42.81,42.81,371169.0,36.3877,36.4047,36.3199,36.3199,371169.0
2019-11-14 09:30:00,42.9,43.11,42.8,42.82,229979.0,36.3962,36.5744,36.3114,36.3283,229979.0
2019-11-14 10:00:00,42.82,42.87,42.67,42.76,100695.0,36.3283,36.3708,36.2011,36.2774,100695.0
2019-11-14 10:30:00,42.76,42.76,42.65,42.7,55576.0,36.2774,36.2774,36.1841,36.2265,55576.0
2019-11-14 11:00:00,42.7,42.75,42.63,42.71,61032.0,36.2265,36.2689,36.1671,36.235,61032.0
2019-11-14 11:30:00,42.71,42.75,42.57,42.67,72354.0,36.235,36.2689,36.1162,36.2011,72354.0
2019-11-14 12:00:00,42.66,42.69,42.61,42.64,48594.0,36.1926,36.218,36.1502,36.1756,48594.0
2019-11-14 12:30:00,42.64,42.72,42.62,42.7,58248.0,36.1756,36.2435,36.1587,36.2265,58248.0
2019-11-14 13:00:00,42.69,42.71,42.65,42.69,49463.0,36.218,36.235,36.1841,36.218,49463.0
2019-11-14 13:30:00,42.69,42.74,42.65,42.72,74619.0,36.218,36.2605,36.1841,36.2435,74619.0
2019-11-14 14:00:00,42.71,42.83,42.7,42.76,78222.0,36.235,36.3368,36.2265,36.2774,78222.0
2019-11-14 14:30:00,42.75,42.77,42.68,42.69,75029.0,36.2689,36.2859,36.2096,36.218,75029.0
2019-11-14 15:00:00,42.69,42.75,42.62,42.7,119851.0,36.218,36.2689,36.1587,36.2265,119851.0
2019-11-14 15:30:00,42.69,42.79,42.61,42.77,512532.0,36.218,36.3029,36.1502,36.2859,512532.0
2019-11-15 09:30:00,42.93,43.11,42.78,42.81,204371.0,36.4217,36.5744,36.2944,36.3199,204371.0
2019-11-15 10:00:00,42.83,42.9,42.74,42.9,96999.0,36.3368,36.3962,36.2605,36.3962,96999.0
2019-11-15 10:30:00,42.89,43.05,42.84,42.97,107486.0,36.3877,36.5235,36.3453,36.4556,107486.0
2019-11-15 11:00:00,42.96,43.17,42.95,43.16,91051.0,36.4471,36.6253,36.4386,36.6168,91051.0
2019-11-15 11:30:00,43.16,43.22,43.05,43.09,119691.0,36.6168,36.6677,36.5235,36.5574,119691.0
2019-11-15 12:00:00,43.09,43.11,43.02,43.05,110977.0,36.5574,36.5744,36.498,36.5235,110977.0
2019-11-15 12:30:00,43.04,43.04,42.94,42.95,86160.0,36.515,36.515,36.4301,36.4386,86160.0
2019-11-15 13:00:00,42.96,43.01,42.95,42.98,56139.0,36.4471,36.4895,36.4386,36.4641,56139.0
2019-11-15 13:30:00,42.98,43.0,42.93,42.95,54681.0,36.4641,36.481,36.4217,36.4386,54681.0
2019-11-15 14:00:00,42.94,42.98,42.91,42.92,82170.0,36.4301,36.4641,36.4047,36.4132,82170.0
2019-11-15 14:30:00,42.91,42.92,42.84,42.89,123652.0,36.4047,36.4132,36.3453,36.3877,123652.0
2019-11-15 15:00:00,42.89,42.91,42.75,42.76,251040.0,36.3877,36.4047,36.2689,36.2774,251040.0
2019-11-15 15:30:00,42.76,42.98,42.68,42.87,1096289.0,36.2774,36.4641,36.2096,36.3708,1096289.0
2019-11-18 09:30:00,42.8,42.8,42.54,42.66,96268.0,36.3114,36.3114,36.0908,36.1926,96268.0
2019-11-18 10:00:00,42.66,42.72,42.56,42.6,160812.0,36.1926,36.2435,36.1078,36.1417,160812.0
2019-11-18 10:30:00,42.6,42.67,42.53,42.54,203504.0,36.1417,36.2011,36.0823,36.0908,203504.0
2019-11-18 11:00:00,42.55,42.6,42.53,42.58,106401.0,36.0993,36.1417,36.0823,36.1247,106401.0
2019-11-18 11:30:00,42.59,42.63,42.53,42.61,86574.0,36.1332,36.1671,36.0823,36.1502,86574.0
2019-11-18 12:00:00,42.62,42.65,42.52,42.52,69753.0,36.1587,36.1841,36.0738,36.0738,69753.0
2019-11-18 12:30:00,42.53,42.56,42.49,42.5,81084.0,36.0823,36.1078,36.0484,36.0568,81084.0
2019-11-18 13:00:00,42.5,42.53,42.48,42.5,56727.0,36.0568,36.0823,36.0399,36.0568,56727.0
2019-11-18 13:30:00,42.51,42.6,42.47,42.54,97176.0,36.0653,36.1417,36.0314,36.0908,97176.0
2019-11-18 14:00:00,42.55,42.66,42.53,42.66,83842.0,36.0993,36.1926,36.0823,36.1926,83842.0
2019-11-18 14:30:00,42.65,42.71,42.62,42.7,102659.0,36.1841,36.235,36.1587,36.2265,102659.0
2019-11-18 15:00:00,42.7,42.82,42.65,42.78,116430.0,36.2265,36.3283,36.1841,36.2944,116430.0
2019-11-18 15:30:00,42.77,42.85,42.74,42.84,321907.0,36.2859,36.3538,36.2605,36.3453,321907.0
2019-11-19 09:30:00,42.74,42.8,42.61,42.77,195961.0,36.2605,36.3114,36.1502,36.2859,195961.0
2019-11-19 10:00:00,42.77,43.03,42.76,42.97,109789.0,36.2859,36.5065,36.2774,36.4556,109789.0
2019-11-19 10:30:00,42.97,43.03,42.88,42.96,217832.0,36.4556,36.5065,36.3792,36.4471,217832.0
2019-11-19 11:00:00,42.95,42.95,42.81,42.85,106735.0,36.4386,36.4386,36.3199,36.3538,106735.0
2019-11-19 11:30:00,42.85,42.96,42.73,42.9,164096.0,36.3538,36.4471,36.252,36.3962,164096.0
2019-11-19 12:00:00,42.89,42.89,42.82,42.85,78182.0,36.3877,36.3877,36.3283,36.3538,78182.0
2019-11-19 12:30:00,42.85,43.01,42.82,43.0,68826.0,36.3538,36.4895,36.3283,36.481,68826.0
2019-11-19 13:00:00,43.0,43.09,42.95,43.08,80737.0,36.481,36.5574,36.4386,36.5489,80737.0
2019-11-19 13:30:00,43.07,43.08,42.97,42.99,83981.0,36.5404,36.5489,36.4556,36.4726,83981.0
2019-11-19 14:00:00,43.0,43.13,42.99,43.13,88072.0,36.481,36.5913,36.4726,36.5913,88072.0
2019-11-19 14:30:00,43.13,43.18,43.08,43.11,85061.0,36.5913,36.6338,36.5489,36.5744,85061.0
2019-11-19 15:00:00,43.11,43.16,43.06,43.14,119218.0,36.5744,36.6168,36.532,36.5998,119218.0
2019-11-19 15:30:00,43.14,43.22,43.08,43.08,496074.0,36.5998,36.6677,36.5489,36.5489,496074.0
2019-11-20 09:30:00,42.8,42.83,42.5,42.7,214254.0,36.6104,36.6361,36.3538,36.5249,214254.0
2019-11-20 10:00:00,42.7,42.7,42.51,42.62,103391.0,36.5249,36.5249,36.3623,36.4564,103391.0
2019-11-20 10:30:00,42.62,42.9,42.62,42.76,126217.0,36.4564,36.6959,36.4564,36.5762,126217.0
2019-11-20 11:00:00,42.76,42.92,42.72,42.89,45459.0,36.5762,36.713,36.542,36.6874,45459.0
2019-11-20 11:30:00,42.89,42.97,42.88,42.94,46746.0,36.6874,36.7558,36.6788,36.7302,46746.0
2019-11-20 12:00:00,42.94,42.95,42.78,42.86,70672.0,36.7302,36.7387,36.5933,36.6617,70672.0
2019-11-20 12:30:00,42.87,42.87,42.62,42.71,63091.0,36.6703,36.6703,36.4564,36.5334,63091.0
2019-11-20 13:00:00,42.71,42.71,42.35,42.43,86680.0,36.5334,36.5334,36.2255,36.2939,86680.0
2019-11-20 13:30:00,42.43,42.49,42.33,42.44,75769.0,36.2939,36.3452,36.2084,36.3025,75769.0
2019-11-20 14:00:00,42.44,42.67,42.43,42.66,63511.0,36.3025,36.4992,36.2939,36.4906,63511.0
2019-11-20 14:30:00,42.66,42.69,42.61,42.63,59524.0,36.4906,36.5163,36.4479,36.465,59524.0
2019-11-20 15:00:00,42.64,42.65,42.53,42.54,102467.0,36.4735,36.4821,36.3795,36.388,102467.0
2019-11-20 15:30:00,42.54,42.57,42.46,42.5,333182.0,36.388,36.4137,36.3196,36.3538,333182.0
2019-11-21 09:30:00,42.59,42.59,42.24,42.49,144975.0,36.4308,36.4308,36.1314,36.3452,144975.0
2019-11-21 10:00:00,42.49,42.5,42.17,42.19,155130.0,36.3452,36.3538,36.0715,36.0886,155130.0
2019-11-21 10:30:00,42.19,42.47,42.17,42.47,271388.0,36.0886,36.3281,36.0715,36.3281,271388.0
2019-11-21 11:00:00,42.49,42.49,42.33,42.48,62426.0,36.3452,36.3452,36.2084,36.3367,62426.0
2019-11-21 11:30:00,42.47,42.53,42.45,42.5,69947.0,36.3281,36.3795,36.311,36.3538,69947.0
2019-11-21 12:00:00,42.51,42.63,42.49,42.53,52514.0,36.3623,36.465,36.3452,36.3795,52514.0
2019-11-21 12:30:00,42.53,42.58,42.52,42.57,33266.0,36.3795,36.4222,36.3709,36.4137,33266.0
2019-11-21 13:00:00,42.57,42.67,42.57,42.66,59675.0,36.4137,36.4992,36.4137,36.4906,59675.0
2019-11-21 13:30:00,42.67,42.71,42.64,42.64,49467.0,36.4992,36.5334,36.4735,36.4735,49467.0
2019-11-21 14:00:00,42.65,42.7,42.62,42.66,58004.0,36.4821,36.5249,36.4564,36.4906,58004.0
2019-11-21 14:30:00,42.66,42.82,42.66,42.81,99289.0,36.4906,36.6275,36.4906,36.619,99289.0
2019-11-21 15:00:00,42.81,42.81,42.66,42.73,201421.0,36.619,36.619,36.4906,36.5505,201421.0
2019-11-21 15:30:00,42.73,42.83,42.65,42.82,813705.0,36.5505,36.6361,36.4821,36.6275,813705.0
2019-11-22 09:30:00,42.79,42.97,42.61,42.78,137979.0,36.6018,36.7558,36.4479,36.5933,137979.0
2019-11-22 10:00:00,42.79,42.9,42.7,42.7,119021.0,36.6018,36.6959,36.5249,36.5249,119021.0
2019-11-22 10:30:00,42.7,42.81,42.68,42.73,129605.0,36.5249,36.619,36.5078,36.5505,129605.0
2019-11-22 11:00:00,42.73,42.74,42.59,42.67,99490.0,36.5505,36.5591,36.4308,36.4992,99490.0
2019-11-22 11:30:00,42.66,42.87,42.66,42.79,82937.0,36.4906,36.6703,36.4906,36.6018,82937.0
2019-11-22 12:00:00,42.78,42.86,42.78,42.82,55894.0,36.5933,36.6617,36.5933,36.6275,55894.0
2019-11-22 12:30:00,42.82,42.86,42.79,42.86,46091.0,36.6275,36.6617,36.6018,36.6617,46091.0
2019-11-22 13:00:00,42.85,42.91,42.85,42.89,54520.0,36.6532,36.7045,36.6532,36.6874,54520.0
2019-11-22 13:30:00,42.88,42.91,42.83,42.9,68188.0,36.6788,36.7045,36.6361,36.6959,68188.0
2019-11-22 14:00:00,42.9,42.9,42.81,42.85,61152.0,36.6959,36.6959,36.619,36.6532,61152.0
2019-11-22 14:30:00,42.86,42.87,42.83,42.84,55246.0,36.6617,36.6703,36.6361,36.6446,55246.0
2019-11-22 15:00:00,42.84,42.85,42.75,42.77,75682.0,36.6446,36.6532,36.5676,36.5847,75682.0
2019-11-22 15:30:00,42.77,42.84,42.7,42.71,307615.0,36.5847,36.6446,36.5249,36.5334,307615.0
2019-11-25 09:30:00,42.89,42.99,42.7,42.95,102798.0,36.6874,36.7729,36.5249,36.7387,102798.0
2019-11-25 10:00:00,42.95,43.09,42.94,43.05,96310.0,36.7387,36.8585,36.7302,36.8242,96310.0
2019-11-25 10:30:00,43.05,43.08,42.95,42.95,66709.0,36.8242,36.8499,36.7387,36.7387,66709.0
2019-11-25 11:00:00,42.95,43.0,42.86,42.99,59471.0,36.7387,36.7815,36.6617,36.7729,59471.0
2019-11-25 11:30:00,42.99,43.0,42.94,42.99,39785.0,36.7729,36.7815,36.7302,36.7729,39785.0
2019-11-25 12:00:00,43.0,43.02,42.96,42.99,39235.0,36.7815,36.7986,36.7473,36.7729,39235.0
2019-11-25 12:30:00,43.0,43.04,42.99,43.04,33699.0,36.7815,36.8157,36.7729,36.8157,33699.0
2019-11-25 13:00:00,43.04,43.09,43.03,43.06,89088.0,36.8157,36.8585,36.8071,36.8328,89088.0
2019-11-25 13:30:00,43.06,43.08,43.0,43.03,59275.0,36.8328,36.8499,36.7815,36.8071,59275.0
2019-11-25 14:00:00,43.02,43.05,42.95,42.96,62729.0,36.7986,36.8242,36.7387,36.7473,62729.0
2019-11-25 14:30:00,42.96,43.06,42.95,43.02,61372.0,36.7473,36.8328,36.7387,36.7986,61372.0
2019-11-25 15:00:00,43.02,43.07,43.01,43.06,76378.0,36.7986,36.8414,36.79,36.8328,76378.0
2019-11-25 15:30:00,43.07,43.13,43.03,43.08,288441.0,36.8414,36.8927,36.8071,36.8499,288441.0
2019-11-26 09:30:00,43.02,43.04,42.66,42.98,184813.0,36.7986,36.8157,36.4906,36.7644,184813.0
2019-11-26 10:00:00,43.0,43.02,42.83,42.88,57492.0,36.7815,36.7986,36.6361,36.6788,57492.0
2019-11-26 10:30:00,42.87,42.88,42.75,42.83,76497.0,36.6703,36.6788,36.5676,36.6361,76497.0
2019-11-26 11:00:00,42.83,42.98,42.83,42.95,55418.0,36.6361,36.7644,36.6361,36.7387,55418.0
2019-11-26 11:30:00,42.94,42.99,42.91,42.93,51547.0,36.7302,36.7729,36.7045,36.7216,51547.0
2019-11-26 12:00:00,42.93,42.94,42.78,42.83,80331.0,36.7216,36.7302,36.5933,36.6361,80331.0
2019-11-26 12:30:00,42.82,42.84,42.72,42.73,53848.0,36.6275,36.6446,36.542,36.5505,53848.0
2019-11-26 13:00:00,42.74,42.76,42.69,42.7,48147.0,36.5591,36.5762,36.5163,36.5249,48147.0
2019-11-26 13:30:00,42.7,42.71,42.63,42.66,58985.0,36.5249,36.5334,36.465,36.4906,58985.0
2019-11-26 14:00:00,42.66,42.71,42.62,42.68,107800.0,36.4906,36.5334,36.4564,36.5078,107800.0
2019-11-26 14:30:00,42.68,42.69,42.64,42.65,58541.0,36.5078,36.5163,36.4735,36.4821,58541.0
2019-11-26 15:00:00,42.65,42.65,42.58,42.63,85572.0,36.4821,36.4821,36.4222,36.465,85572.0
2019-11-26 15:30:00,42.63,42.78,42.61,42.74,365189.0,36.465,36.5933,36.4479,36.5591,365189.0
2019-11-27 09:30:00,42.88,42.98,42.76,42.95,164978.0,36.6788,36.7644,36.5762,36.7387,164978.0
2019-11-27 10:00:00,42.94,42.98,42.89,42.9,58449.0,36.7302,36.7644,36.6874,36.6959,58449.0
2019-11-27 10:30:00,42.91,42.94,42.81,42.89,68827.0,36.7045,36.7302,36.619,36.6874,68827.0
2019-11-27 11:00:00,42.89,42.91,42.79,42.89,61540.0,36.6874,36.7045,36.6018,36.6874,61540.0
2019-11-27 11:30:00,42.88,42.94,42.87,42.9,62808.0,36.6788,36.7302,36.6703,36.6959,62808.0
2019-11-27 12:00:00,42.9,42.94,42.89,42.93,43740.0,36.6959,36.7302,36.6874,36.7216,43740.0
2019-11-27 12:30:00,42.93,42.97,42.9,42.94,35064.0,36.7216,36.7558,36.6959,36.7302,35064.0
2019-11-27 13:00:00,42.94,42.98,42.91,42.97,51959.0,36.7302,36.7644,36.7045,36.7558,51959.0
2019-11-27 13:30:00,42.98,43.04,42.96,42.98,71913.0,36.7644,36.8157,36.7473,36.7644,71913.0
2019-11-27 14:00:00,42.97,42.98,42.91,42.92,69442.0,36.7558,36.7644,36.7045,36.713,69442.0
2019-11-27 14:30:00,42.91,42.95,42.91,42.91,74433.0,36.7045,36.7387,36.7045,36.7045,74433.0
2019-11-27 15:00:00,42.92,42.93,42.88,42.89,98194.0,36.713,36.7216,36.6788,36.6874,98194.0
2019-11-27 15:30:00,42.89,42.96,42.82,42.94,328837.0,36.6874,36.7473,36.6275,36.7302,328837.0
2019-11-29 09:30:00,42.78,42.89,42.67,42.86,148588.0,36.5933,36.6874,36.4992,36.6617,148588.0
2019-11-29 10:00:00,42.87,42.97,42.78,42.89,100479.0,36.6703,36.7558,36.5933,36.6874,100479.0
2019-11-29 10:30:00,42.89,42.99,42.89,42.94,47368.0,36.6874,36.7729,36.6874,36.7302,47368.0
2019-11-29 11:00:00,42.94,42.99,42.89,42.98,64826.0,36.7302,36.7729,36.6874,36.7644,64826.0
2019-11-29 11:30:00,42.98,43.04,42.94,43.04,60328.0,36.7644,36.8157,36.7302,36.8157,60328.0
2019-11-29 12:00:00,43.04,43.05,42.96,42.98,76835.0,36.8157,36.8242,36.7473,36.7644,76835.0
2019-11-29 12:30:00,42.98,43.02,42.83,42.91,228303.0,36.7644,36.7986,36.6361,36.7045,228303.0
2019-12-02 09:30:00,42.95,43.3,42.81,43.28,137548.0,36.7387,37.0381,36.619,37.021,137548.0
2019-12-02 10:00:00,43.27,43.27,43.03,43.14,115295.0,37.0124,37.0124,36.8071,36.9012,115295.0
2019-12-02 10:30:00,43.15,43.15,42.87,42.9,99220.0,36.9098,36.9098,36.6703,36.6959,99220.0
2019-12-02 11:00:00,42.9,43.15,42.87,43.12,93357.0,36.6959,36.9098,36.6703,36.8841,93357.0
2019-12-02 11:30:00,43.12,43.17,43.03,43.04,84739.0,36.8841,36.9269,36.8071,36.8157,84739.0
2019-12-02 12:00:00,43.05,43.08,42.97,43.0,77426.0,36.8242,36.8499,36.7558,36.7815,77426.0
2019-12-02 12:30:00,43.0,43.01,42.94,43.0,46623.0,36.7815,36.79,36.7302,36.7815,46623.0
2019-12-02 13:00:00,43.0,43.1,42.99,43.07,58236.0,36.7815,36.867,36.7729,36.8414,58236.0
2019-12-02 13:30:00,43.06,43.12,43.0,43.09,72262.0,36.8328,36.8841,36.7815,36.8585,72262.0
2019-12-02 14:00:00,43.09,43.16,43.04,43.16,116038.0,36.8585,36.9183,36.8157,36.9183,116038.0
2019-12-02 14:30:00,43.16,43.22,43.12,43.21,96194.0,36.9183,36.9697,36.8841,36.9611,96194.0
2019-12-02 15:00:00,43.21,43.21,43.12,43.18,193524.0,36.9611,36.9611,36.8841,36.9354,193524.0
2019-12-02 15:30:00,43.17,43.32,43.16,43.3,871868.0,36.9269,37.0552,36.9183,37.0381,871868.0
2019-12-03 09:30:00,42.89,42.98,42.55,42.72,396976.0,36.6874,36.7644,36.3966,36.542,396976.0
2019-12-03 10:00:00,42.71,42.73,42.61,42.65,113811.0,36.5334,36.5505,36.4479,36.4821,113811.0
2019-12-03 10:30:00,42.64,42.85,42.59,42.76,81357.0,36.4735,36.6532,36.4308,36.5762,81357.0
2019-12-03 11:00:00,42.76,42.77,42.66,42.7,83440.0,36.5762,36.5847,36.4906,36.5249,83440.0
2019-12-03 11:30:00,42.7,42.78,42.66,42.73,90144.0,36.5249,36.5933,36.4906,36.5505,90144.0
2019-12-03 12:00:00,42.72,42.78,42.65,42.69,107648.0,36.542,36.5933,36.4821,36.5163,107648.0
2019-12-03 12:30:00,42.69,42.69,42.59,42.64,56754.0,36.5163,36.5163,36.4308,36.4735,56754.0
2019-12-03 13:00:00,42.64,42.68,42.63,42.66,86005.0,36.4735,36.5078,36.465,36.4906,86005.0
2019-12-03 13:30:00,42.65,42.75,42.65,42.69,55439.0,36.4821,36.5676,36.4821,36.5163,55439.0
2019-12-03 14:00:00,42.7,42.72,42.63,42.67,57789.0,36.5249,36.542,36.465,36.4992,57789.0
2019-12-03 14:30:00,42.68,42.73,42.66,42.72,60247.0,36.5078,36.5505,36.4906,36.542,60247.0
2019-12-03 15:00:00,42.72,42.94,42.71,42.94,141022.0,36.542,36.7302,36.5334,36.7302,141022.0
2019-12-03 15:30:00,42.94,42.94,42.83,42.92,310791.0,36.7302,36.7302,36.6361,36.713,310791.0
2019-12-04 09:30:00,42.87,43.22,42.78,43.13,219129.0,36.6703,36.9697,36.5933,36.8927,219129.0
2019-12-04 10:00:00,43.11,43.27,43.01,43.01,92633.0,36.8756,37.0124,36.79,36.79,92633.0
2019-12-04 10:30:00,43.02,43.04,42.92,42.95,64724.0,36.7986,36.8157,36.713,36.7387,64724.0
2019-12-04 11:00:00,42.95,43.0,42.85,42.91,209094.0,36.7387,36.7815,36.6532,36.7045,209094.0
2019-12-04 11:30:00,42.92,43.07,42.92,43.05,56283.0,36.713,36.8414,36.713,36.8242,56283.0
2019-12-04 12:00:00,43.05,43.05,42.97,43.04,41342.0,36.8242,36.8242,36.7558,36.8157,41342.0
2019-12-04 12:30:00,43.04,43.06,42.99,43.05,42679.0,36.8157,36.8328,36.7729,36.8242,42679.0
2019-12-04 13:00:00,43.06,43.13,43.04,43.12,95657.0,36.8328,36.8927,36.8157,36.8841,95657.0
2019-12-04 13:30:00,43.11,43.12,43.07,43.09,105201.0,36.8756,36.8841,36.8414,36.8585,105201.0
2019-12-04 14:00:00,43.1,43.11,43.04,43.08,70941.0,36.867,36.8756,36.8157,36.8499,70941.0
2019-12-04 14:30:00,43.08,43.13,43.06,43.09,64339.0,36.8499,36.8927,36.8328,36.8585,64339.0
2019-12-04 15:00:00,43.09,43.1,43.01,43.02,110564.0,36.8585,36.867,36.79,36.7986,110564.0
2019-12-04 15:30:00,43.03,43.06,42.93,42.94,421087.0,36.8071,36.8328,36.7216,36.7302,421087.0
2019-12-05 09:30:00,43.0,43.04,42.76,42.8,118941.0,36.7815,36.8157,36.5762,36.6104,118941.0
2019-12-05 10:00:00,42.78,42.86,42.69,42.84,55356.0,36.5933,36.6617,36.5163,36.6446,55356.0
2019-12-05 10:30:00,42.84,42.92,42.81,42.91,47528.0,36.6446,36.713,36.619,36.7045,47528.0
2019-12-05 11:00:00,42.9,43.03,42.87,42.94,104791.0,36.6959,36.8071,36.6703,36.7302,104791.0
2019-12-05 11:30:00,42.94,42.98,42.85,42.96,56477.0,36.7302,36.7644,36.6532,36.7473,56477.0
2019-12-05 12:00:00,42.96,42.98,42.87,42.89,42660.0,36.7473,36.7644,36.6703,36.6874,42660.0
2019-12-05 12:30:00,42.89,42.89,42.8,42.84,55738.0,36.6874,36.6874,36.6104,36.6446,55738.0
2019-12-05 13:00:00,42.86,42.94,42.84,42.92,39581.0,36.6617,36.7302,36.6446,36.713,39581.0
2019-12-05 13:30:00,42.91,42.98,42.88,42.93,54158.0,36.7045,36.7644,36.6788,36.7216,54158.0
2019-12-05 14:00:00,42.94,42.97,42.89,42.96,49390.0,36.7302,36.7558,36.6874,36.7473,49390.0
2019-12-05 14:30:00,42.96,43.0,42.88,42.94,77856.0,36.7473,36.7815,36.6788,36.7302,77856.0
2019-12-05 15:00:00,42.94,43.15,42.94,43.15,95717.0,36.7302,36.9098,36.7302,36.9098,95717.0
2019-12-05 15:30:00,43.15,43.2,43.11,43.15,270256.0,36.9098,36.9526,36.8756,36.9098,270256.0
2019-12-06 09:30:00,43.45,44.0,43.32,43.96,288391.0,37.1664,37.6369,37.0552,37.6026,288391.0
2019-12-06 10:00:00,43.95,44.0,43.77,43.86,192521.0,37.5941,37.6369,37.4401,37.5171,192521.0
2019-12-06 10:30:00,43.86,43.87,43.67,43.72,121679.0,37.5171,37.5257,37.3546,37.3974,121679.0
2019-12-06 11:00:00,43.72,43.75,43.58,43.64,70095.0,37.3974,37.423,37.2776,37.3289,70095.0
2019-12-06 11:30:00,43.65,43.76,43.61,43.76,79766.0,37.3375,37.4316,37.3033,37.4316,79766.0
2019-12-06 12:00:00,43.75,43.82,43.73,43.8,73550.0,37.423,37.4829,37.4059,37.4658,73550.0
2019-12-06 12:30:00,43.8,43.88,43.77,43.85,44375.0,37.4658,37.5342,37.4401,37.5086,44375.0
2019-12-06 13:00:00,43.85,43.91,43.8,43.84,195786.0,37.5086,37.5599,37.4658,37.5,195786.0
2019-12-06 13:30:00,43.84,43.9,43.83,43.87,69267.0,37.5,37.5513,37.4914,37.5257,69267.0
2019-12-06 14:00:00,43.88,43.9,43.73,43.77,112928.0,37.5342,37.5513,37.4059,37.4401,112928.0
2019-12-06 14:30:00,43.77,43.8,43.74,43.8,59212.0,37.4401,37.4658,37.4145,37.4658,59212.0
2019-12-06 15:00:00,43.8,43.87,43.77,43.86,118211.0,37.4658,37.5257,37.4401,37.5171,118211.0
2019-12-06 15:30:00,43.86,44.01,43.86,43.91,771974.0,37.5171,37.6454,37.5171,37.5599,771974.0
2019-12-09 09:30:00,43.88,44.1,43.83,44.06,289113.0,37.5342,37.7224,37.4914,37.6882,289113.0
2019-12-09 10:00:00,44.05,44.15,44.03,44.15,253700.0,37.6796,37.7652,37.6625,37.7652,253700.0
2019-12-09 10:30:00,44.14,44.27,44.08,44.18,129772.0,37.7566,37.8678,37.7053,37.7908,129772.0
2019-12-09 11:00:00,44.17,44.35,44.16,44.26,130309.0,37.7823,37.9362,37.7737,37.8593,130309.0
2019-12-09 11:30:00,44.27,44.31,44.14,44.15,104969.0,37.8678,37.902,37.7566,37.7652,104969.0
2019-12-09 12:00:00,44.15,44.22,44.1,44.19,60176.0,37.7652,37.825,37.7224,37.7994,60176.0
2019-12-09 12:30:00,44.2,44.23,44.14,44.19,72764.0,37.8079,37.8336,37.7566,37.7994,72764.0
2019-12-09 13:00:00,44.19,44.26,44.16,44.25,62986.0,37.7994,37.8593,37.7737,37.8507,62986.0
2019-12-09 13:30:00,44.26,44.26,44.13,44.13,72249.0,37.8593,37.8593,37.7481,37.7481,72249.0
2019-12-09 14:00:00,44.12,44.13,44.06,44.06,69704.0,37.7395,37.7481,37.6882,37.6882,69704.0
2019-12-09 14:30:00,44.06,44.08,44.02,44.07,64474.0,37.6882,37.7053,37.654,37.6967,64474.0
2019-12-09 15:00:00,44.06,44.08,44.02,44.04,111036.0,37.6882,37.7053,37.654,37.6711,111036.0
2019-12-09 15:30:00,44.05,44.11,44.0,44.08,458290.0,37.6796,37.731,37.6369,37.7053,458290.0
2019-12-10 09:30:00,44.08,44.18,43.96,44.04,271480.0,37.7053,37.7908,37.6026,37.6711,271480.0
2019-12-10 10:00:00,44.04,44.17,44.03,44.15,137281.0,37.6711,37.7823,37.6625,37.7652,137281.0
2019-12-10 10:30:00,44.15,44.21,44.1,44.21,135186.0,37.7652,37.8165,37.7224,37.8165,135186.0
2019-12-10 11:00:00,44.21,44.22,44.12,44.14,99919.0,37.8165,37.825,37.7395,37.7566,99919.0
2019-12-10 11:30:00,44.14,44.17,44.03,44.03,105782.0,37.7566,37.7823,37.6625,37.6625,105782.0
2019-12-10 12:00:00,44.03,44.1,44.02,44.07,64238.0,37.6625,37.7224,37.654,37.6967,64238.0
2019-12-10 12:30:00,44.07,44.12,44.03,44.11,84194.0,37.6967,37.7395,37.6625,37.731,84194.0
2019-12-10 13:00:00,44.11,44.14,44.07,44.13,61876.0,37.731,37.7566,37.6967,37.7481,61876.0
2019-12-10 13:30:00,44.13,44.16,44.12,44.16,77806.0,37.7481,37.7737,37.7395,37.7737,77806.0
2019-12-10 14:00:00,44.16,44.19,44.07,44.1,121837.0,37.7737,37.7994,37.6967,37.7224,121837.0
2019-12-10 14:30:00,44.12,44.12,44.01,44.02,139830.0,37.7395,37.7395,37.6454,37.654,139830.0
2019-12-10 15:00:00,44.01,44.03,43.93,44.0,133238.0,37.6454,37.6625,37.577,37.6369,133238.0
2019-12-10 15:30:00,44.0,44.08,43.92,44.0,445584.0,37.6369,37.7053,37.5684,37.6369,445584.0
2019-12-11 09:30:00,44.05,44.29,43.96,44.21,137786.0,37.6796,37.8849,37.6026,37.8165,137786.0
2019-12-11 10:00:00,44.22,44.28,44.1,44.28,90130.0,37.825,37.8764,37.7224,37.8764,90130.0
2019-12-11 10:30:00,44.29,44.3,44.13,44.14,77135.0,37.8849,37.8935,37.7481,37.7566,77135.0
2019-12-11 11:00:00,44.14,44.19,44.08,44.15,73669.0,37.7566,37.7994,37.7053,37.7652,73669.0
2019-12-11 11:30:00,44.14,44.15,44.1,44.13,57637.0,37.7566,37.7652,37.7224,37.7481,57637.0
2019-12-11 12:00:00,44.14,44.25,44.14,44.23,98014.0,37.7566,37.8507,37.7566,37.8336,98014.0
2019-12-11 12:30:00,44.24,44.25,44.21,44.23,42418.0,37.8422,37.8507,37.8165,37.8336,42418.0
2019-12-11 13:00:00,44.23,44.29,44.21,44.21,50856.0,37.8336,37.8849,37.8165,37.8165,50856.0
2019-12-11 13:30:00,44.21,44.24,44.17,44.24,34197.0,37.8165,37.8422,37.7823,37.8422,34197.0
2019-12-11 14:00:00,44.25,44.28,44.2,44.23,50744.0,37.8507,37.8764,37.8079,37.8336,50744.0
2019-12-11 14:30:00,44.23,44.31,44.22,44.31,53136.0,37.8336,37.902,37.825,37.902,53136.0
2019-12-11 15:00:00,44.31,44.33,44.22,44.26,60089.0,37.902,37.9191,37.825,37.8593,60089.0
2019-12-11 15:30:00,44.26,44.29,44.16,44.22,272789.0,37.8593,37.8849,37.7737,37.825,272789.0
2019-12-12 09:30:00,44.12,44.5,44.11,44.49,244584.0,37.7395,38.0646,37.731,38.056,244584.0
2019-12-12 10:00:00,44.49,44.72,44.49,44.7,124505.0,38.056,38.2527,38.056,38.2356,124505.0
2019-12-12 10:30:00,44.7,44.76,44.65,44.73,216217.0,38.2356,38.287,38.1929,38.2613,216217.0
2019-12-12 11:00:00,44.73,44.84,44.73,44.77,141256.0,38.2613,38.3554,38.2613,38.2955,141256.0
2019-12-12 11:30:00,44.77,44.81,44.69,44.79,126361.0,38.2955,38.3297,38.2271,38.3126,126361.0
2019-12-12 12:00:00,44.78,44.86,44.74,44.86,132825.0,38.3041,38.3725,38.2698,38.3725,132825.0
2019-12-12 12:30:00,44.86,45.0,44.86,44.93,87368.0,38.3725,38.4922,38.3725,38.4324,87368.0
2019-12-12 13:00:00,44.93,45.02,44.93,45.01,193580.0,38.4324,38.5094,38.4324,38.5008,193580.0
2019-12-12 13:30:00,45.01,45.02,44.88,44.94,108714.0,38.5008,38.5094,38.3896,38.4409,108714.0
2019-12-12 14:00:00,44.94,44.95,44.79,44.83,111070.0,38.4409,38.4495,38.3126,38.3468,111070.0
2019-12-12 14:30:00,44.82,45.01,44.8,45.0,177720.0,38.3383,38.5008,38.3212,38.4922,177720.0
2019-12-12 15:00:00,45.0,45.01,44.96,44.98,180638.0,38.4922,38.5008,38.458,38.4751,180638.0
2019-12-12 15:30:00,44.98,45.05,44.91,44.91,703036.0,38.4751,38.535,38.4153,38.4153,703036.0
2019-12-13 09:30:00,45.11,45.11,44.86,45.08,420764.0,38.5863,38.5863,38.3725,38.5607,420764.0
2019-12-13 10:00:00,45.08,45.5,45.03,45.41,278050.0,38.5607,38.9199,38.5179,38.843,278050.0
2019-12-13 10:30:00,45.39,45.39,45.06,45.06,194374.0,38.8258,38.8258,38.5436,38.5436,194374.0
2019-12-13 11:00:00,45.06,45.07,44.86,44.9,89527.0,38.5436,38.5521,38.3725,38.4067,89527.0
2019-12-13 11:30:00,44.89,45.04,44.83,45.04,150236.0,38.3982,38.5265,38.3468,38.5265,150236.0
2019-12-13 12:00:00,45.03,45.1,44.99,45.1,96192.0,38.5179,38.5778,38.4837,38.5778,96192.0
2019-12-13 12:30:00,45.09,45.2,45.02,45.19,92982.0,38.5692,38.6633,38.5094,38.6548,92982.0
2019-12-13 13:00:00,45.18,45.18,45.1,45.14,62305.0,38.6462,38.6462,38.5778,38.612,62305.0
2019-12-13 13:30:00,45.15,45.22,45.12,45.21,78518.0,38.6206,38.6804,38.5949,38.6719,78518.0
2019-12-13 14:00:00,45.21,45.24,45.12,45.13,97570.0,38.6719,38.6975,38.5949,38.6034,97570.0
2019-12-13 14:30:00,45.13,45.23,45.06,45.21,131530.0,38.6034,38.689,38.5436,38.6719,131530.0
2019-12-13 15:00:00,45.2,45.24,45.12,45.2,162536.0,38.6633,38.6975,38.5949,38.6633,162536.0
2019-12-13 15:30:00,45.21,45.29,45.17,45.2,665511.0,38.6719,38.7403,38.6377,38.6633,665511.0
2019-12-16 09:30:00,45.39,45.67,45.37,45.56,172591.0,38.8258,39.0654,38.8087,38.9713,172591.0
2019-12-16 10:00:00,45.57,45.78,45.57,45.74,102747.0,38.9798,39.1594,38.9798,39.1252,102747.0
2019-12-16 10:30:00,45.74,45.87,45.74,45.87,81880.0,39.1252,39.2364,39.1252,39.2364,81880.0
2019-12-16 11:00:00,45.87,46.06,45.85,46.05,225062.0,39.2364,39.399,39.2193,39.3904,225062.0
2019-12-16 11:30:00,46.05,46.17,46.01,46.13,171919.0,39.3904,39.493,39.3562,39.4588,171919.0
2019-12-16 12:00:00,46.14,46.23,46.13,46.21,104435.0,39.4674,39.5444,39.4588,39.5273,104435.0
2019-12-16 12:30:00,46.22,46.23,46.07,46.1,133110.0,39.5358,39.5444,39.4075,39.4332,133110.0
2019-12-16 13:00:00,46.1,46.14,46.05,46.11,96670.0,39.4332,39.4674,39.3904,39.4417,96670.0
2019-12-16 13:30:00,46.11,46.11,46.01,46.02,173195.0,39.4417,39.4417,39.3562,39.3647,173195.0
2019-12-16 14:00:00,46.02,46.07,45.96,46.03,149304.0,39.3647,39.4075,39.3134,39.3733,149304.0
2019-12-16 14:30:00,46.03,46.09,45.96,46.0,114363.0,39.3733,39.4246,39.3134,39.3476,114363.0
2019-12-16 15:00:00,46.0,46.06,45.92,45.92,168334.0,39.3476,39.399,39.2792,39.2792,168334.0
2019-12-16 15:30:00,45.93,46.03,45.86,45.96,884789.0,39.2878,39.3733,39.2279,39.3134,884789.0
2019-12-17 09:30:00,46.45,47.2,46.38,46.59,898843.0,39.7326,40.3741,39.6727,39.8523,898843.0
2019-12-17 10:00:00,46.6,46.62,46.37,46.45,155046.0,39.8609,39.878,39.6641,39.7326,155046.0
2019-12-17 10:30:00,46.45,46.48,46.41,46.42,108680.0,39.7326,39.7582,39.6983,39.7069,108680.0
2019-12-17 11:00:00,46.42,46.43,46.27,46.3,71903.0,39.7069,39.7154,39.5786,39.6042,71903.0
2019-12-17 11:30:00,46.3,46.38,46.28,46.33,66342.0,39.6042,39.6727,39.5871,39.6299,66342.0
2019-12-17 12:00:00,46.32,46.36,46.29,46.3,158264.0,39.6214,39.6556,39.5957,39.6042,158264.0
2019-12-17 12:30:00,46.3,46.36,46.28,46.36,69262.0,39.6042,39.6556,39.5871,39.6556,69262.0
2019-12-17 13:00:00,46.35,46.35,46.25,46.26,64433.0,39.647,39.647,39.5615,39.57,64433.0
2019-12-17 13:30:00,46.25,46.27,46.18,46.23,60431.0,39.5615,39.5786,39.5016,39.5444,60431.0
2019-12-17 14:00:00,46.23,46.32,46.22,46.31,62313.0,39.5444,39.6214,39.5358,39.6128,62313.0
2019-12-17 14:30:00,46.31,46.32,46.22,46.26,83580.0,39.6128,39.6214,39.5358,39.57,83580.0
2019-12-17 15:00:00,46.25,46.29,46.2,46.28,106367.0,39.5615,39.5957,39.5187,39.5871,106367.0
2019-12-17 15:30:00,46.28,46.3,46.17,46.21,319992.0,39.5871,39.6042,39.493,39.5273,319992.0
2019-12-18 09:30:00,46.14,46.15,45.3,45.33,397617.0,39.4674,39.4759,38.7489,38.7745,397617.0
2019-12-18 10:00:00,45.33,45.45,44.93,44.93,501102.0,38.7745,38.8772,38.4324,38.4324,501102.0
2019-12-18 10:30:00,44.94,45.08,44.87,45.05,218014.0,38.4409,38.5607,38.381,38.535,218014.0
2019-12-18 11:00:00,45.05,45.22,45.04,45.17,95737.0,38.535,38.6804,38.5265,38.6377,95737.0
2019-12-18 11:30:00,45.16,45.2,45.03,45.05,111045.0,38.6291,38.6633,38.5179,38.535,111045.0
2019-12-18 12:00:00,45.05,45.21,45.04,45.1,127007.0,38.535,38.6719,38.5265,38.5778,127007.0
2019-12-18 12:30:00,45.11,45.17,45.07,45.07,104210.0,38.5863,38.6377,38.5521,38.5521,104210.0
2019-12-18 13:00:00,45.08,45.11,45.04,45.04,67541.0,38.5607,38.5863,38.5265,38.5265,67541.0
2019-12-18 13:30:00,45.05,45.12,45.04,45.09,95526.0,38.535,38.5949,38.5265,38.5692,95526.0
2019-12-18 14:00:00,45.09,45.13,45.06,45.13,133634.0,38.5692,38.6034,38.5436,38.6034,133634.0
2019-12-18 14:30:00,45.12,45.21,45.08,45.13,223528.0,38.5949,38.6719,38.5607,38.6034,223528.0
2019-12-18 15:00:00,45.13,45.29,45.09,45.29,202816.0,38.6034,38.7403,38.5692,38.7403,202816.0
2019-12-18 15:30:00,45.29,45.39,45.24,45.3,597761.0,38.7403,38.8258,38.6975,38.7489,597761.0
2019-12-19 09:30:00,45.38,45.42,45.28,45.38,144883.0,38.8173,38.8515,38.7318,38.8173,144883.0
2019-12-19 10:00:00,45.38,45.49,45.35,45.48,111733.0,38.8173,38.9114,38.7916,38.9028,111733.0
2019-12-19 10:30:00,45.48,45.48,45.37,45.4,75325.0,38.9028,38.9028,38.8087,38.8344,75325.0
2019-12-19 11:00:00,45.4,45.53,45.4,45.52,46798.0,38.8344,38.9456,38.8344,38.937,46798.0
2019-12-19 11:30:00,45.51,45.6,45.5,45.57,51837.0,38.9285,39.0055,38.9199,38.9798,51837.0
2019-12-19 12:00:00,45.57,45.58,45.51,45.52,50284.0,38.9798,38.9884,38.9285,38.937,50284.0
2019-12-19 12:30:00,45.53,45.53,45.42,45.48,47433.0,38.9456,38.9456,38.8515,38.9028,47433.0
2019-12-19 13:00:00,45.48,45.54,45.46,45.48,51574.0,38.9028,38.9542,38.8857,38.9028,51574.0
2019-12-19 13:30:00,45.48,45.5,45.45,45.47,59146.0,38.9028,38.9199,38.8772,38.8943,59146.0
2019-12-19 14:00:00,45.47,45.59,45.45,45.52,104813.0,38.8943,38.9969,38.8772,38.937,104813.0
2019-12-19 14:30:00,45.53,45.6,45.52,45.58,70460.0,38.9456,39.0055,38.937,38.9884,70460.0
2019-12-19 15:00:00,45.59,45.63,45.56,45.6,90588.0,38.9969,39.0311,38.9713,39.0055,90588.0
2019-12-19 15:30:00,45.6,45.65,45.54,45.64,497631.0,39.0055,39.0482,38.9542,39.0397,497631.0
2019-12-20 09:30:00,45.96,46.1,45.7,46.05,882229.0,39.3134,39.4332,39.091,39.3904,882229.0
2019-12-20 10:00:00,46.04,46.18,46.01,46.15,92056.0,39.3818,39.5016,39.3562,39.4759,92056.0
2019-12-20 10:30:00,46.16,46.45,46.08,46.38,162674.0,39.4845,39.7326,39.4161,39.6727,162674.0
2019-12-20 11:00:00,46.38,46.58,46.37,46.55,139274.0,39.6727,39.8438,39.6641,39.8181,139274.0
2019-12-20 11:30:00,46.55,46.59,46.45,46.47,106646.0,39.8181,39.8523,39.7326,39.7497,106646.0
2019-12-20 12:00:00,46.47,46.53,46.37,46.53,149782.0,39.7497,39.801,39.6641,39.801,149782.0
2019-12-20 12:30:00,46.53,46.54,46.34,46.35,71614.0,39.801,39.8095,39.6385,39.647,71614.0
2019-12-20 13:00:00,46.35,46.36,46.19,46.2,47283.0,39.647,39.6556,39.5102,39.5187,47283.0
2019-12-20 13:30:00,46.2,46.23,46.12,46.17,214214.0,39.5187,39.5444,39.4503,39.493,214214.0
2019-12-20 14:00:00,46.18,46.19,46.1,46.1,54210.0,39.5016,39.5102,39.4332,39.4332,54210.0
2019-12-20 14:30:00,46.11,46.13,46.02,46.03,90000.0,39.4417,39.4588,39.3647,39.3733,90000.0
2019-12-20 15:00:00,46.04,46.05,45.97,46.01,191111.0,39.3818,39.3904,39.322,39.3562,191111.0
2019-12-20 15:30:00,46.0,46.02,45.76,45.78,1181587.0,39.3476,39.3647,39.1423,39.1594,1181587.0
2019-12-23 09:30:00,45.86,45.91,45.53,45.71,101663.0,39.2279,39.2706,38.9456,39.0996,101663.0
2019-12-23 10:00:00,45.71,45.72,45.65,45.66,94439.0,39.0996,39.1081,39.0482,39.0568,94439.0
2019-12-23 10:30:00,45.66,45.84,45.65,45.82,98374.0,39.0568,39.2108,39.0482,39.1937,98374.0
2019-12-23 11:00:00,45.82,45.89,45.77,45.89,76281.0,39.1937,39.2535,39.1509,39.2535,76281.0
2019-12-23 11:30:00,45.89,45.92,45.84,45.86,66214.0,39.2535,39.2792,39.2108,39.2279,66214.0
2019-12-23 12:00:00,45.86,45.9,45.84,45.85,48849.0,39.2279,39.2621,39.2108,39.2193,48849.0
2019-12-23 12:30:00,45.86,45.9,45.85,45.86,50721.0,39.2279,39.2621,39.2193,39.2279,50721.0
2019-12-23 13:00:00,45.86,45.93,45.85,45.88,33095.0,39.2279,39.2878,39.2193,39.245,33095.0
2019-12-23 13:30:00,45.89,46.02,45.86,46.0,73422.0,39.2535,39.3647,39.2279,39.3476,73422.0
2019-12-23 14:00:00,46.0,46.03,45.95,45.96,33120.0,39.3476,39.3733,39.3049,39.3134,33120.0
2019-12-23 14:30:00,45.96,46.02,45.93,46.01,42054.0,39.3134,39.3647,39.2878,39.3562,42054.0
2019-12-23 15:00:00,46.01,46.01,45.91,45.94,56028.0,39.3562,39.3562,39.2706,39.2963,56028.0
2019-12-23 15:30:00,45.94,46.05,45.92,46.03,275160.0,39.2963,39.3904,39.2792,39.3733,275160.0
2019-12-24 09:30:00,46.25,46.27,46.02,46.13,144188.0,39.5615,39.5786,39.3647,39.4588,144188.0
2019-12-24 10:00:00,46.12,46.15,46.06,46.1,38234.0,39.4503,39.4759,39.399,39.4332,38234.0
2019-12-24 10:30:00,46.11,46.18,46.07,46.15,40630.0,39.4417,39.5016,39.4075,39.4759,40630.0
2019-12-24 11:00:00,46.15,46.17,46.09,46.09,58347.0,39.4759,39.493,39.4246,39.4246,58347.0
2019-12-24 11:30:00,46.09,46.15,46.06,46.12,65074.0,39.4246,39.4759,39.399,39.4503,65074.0
2019-12-24 12:00:00,46.12,46.14,46.01,46.04,67081.0,39.4503,39.4674,39.3562,39.3818,67081.0
2019-12-24 12:30:00,46.04,46.13,46.02,46.09,91858.0,39.3818,39.4588,39.3647,39.4246,91858.0
2019-12-26 09:30:00,46.03,46.22,45.95,46.11,65845.0,39.3733,39.5358,39.3049,39.4417,65845.0
2019-12-26 10:00:00,46.11,46.29,46.11,46.29,47439.0,39.4417,39.5957,39.4417,39.5957,47439.0
2019-12-26 10:30:00,46.28,46.31,46.19,46.24,33605.0,39.5871,39.6128,39.5102,39.5529,33605.0
2019-12-26 11:00:00,46.23,46.38,46.22,46.31,43853.0,39.5444,39.6727,39.5358,39.6128,43853.0
2019-12-26 11:30:00,46.32,46.32,46.21,46.21,25909.0,39.6214,39.6214,39.5273,39.5273,25909.0
2019-12-26 12:00:00,46.21,46.22,46.14,46.15,23957.0,39.5273,39.5358,39.4674,39.4759,23957.0
2019-12-26 12:30:00,46.16,46.21,46.15,46.19,26616.0,39.4845,39.5273,39.4759,39.5102,26616.0
2019-12-26 13:00:00,46.18,46.25,46.15,46.2,33187.0,39.5016,39.5615,39.4759,39.5187,33187.0
2019-12-26 13:30:00,46.21,46.27,46.18,46.24,28083.0,39.5273,39.5786,39.5016,39.5529,28083.0
2019-12-26 14:00:00,46.24,46.25,46.14,46.16,24244.0,39.5529,39.5615,39.4674,39.4845,24244.0
2019-12-26 14:30:00,46.16,46.18,46.1,46.1,25946.0,39.4845,39.5016,39.4332,39.4332,25946.0
2019-12-26 15:00:00,46.11,46.14,46.09,46.11,35776.0,39.4417,39.4674,39.4246,39.4417,35776.0
2019-12-26 15:30:00,46.11,46.21,46.08,46.21,146526.0,39.4417,39.5273,39.4161,39.5273,146526.0
2019-12-27 09:30:00,46.38,46.38,46.19,46.23,79755.0,39.6727,39.6727,39.5102,39.5444,79755.0
2019-12-27 10:00:00,46.23,46.29,46.11,46.26,86419.0,39.5444,39.5957,39.4417,39.57,86419.0
2019-12-27 10:30:00,46.25,46.25,46.14,46.16,41276.0,39.5615,39.5615,39.4674,39.4845,41276.0
2019-12-27 11:00:00,46.16,46.39,46.15,46.3,55671.0,39.4845,39.6812,39.4759,39.6042,55671.0
2019-12-27 11:30:00,46.3,46.4,46.29,46.37,75602.0,39.6042,39.6898,39.5957,39.6641,75602.0
2019-12-27 12:00:00,46.38,46.39,46.23,46.24,70577.0,39.6727,39.6812,39.5444,39.5529,70577.0
2019-12-27 12:30:00,46.23,46.28,46.22,46.27,32220.0,39.5444,39.5871,39.5358,39.5786,32220.0
2019-12-27 13:00:00,46.27,46.38,46.26,46.34,44631.0,39.5786,39.6727,39.57,39.6385,44631.0
2019-12-27 13:30:00,46.34,46.35,46.26,46.27,28956.0,39.6385,39.647,39.57,39.5786,28956.0
2019-12-27 14:00:00,46.27,46.34,46.26,46.3,28533.0,39.5786,39.6385,39.57,39.6042,28533.0
2019-12-27 14:30:00,46.3,46.31,46.25,46.27,32260.0,39.6042,39.6128,39.5615,39.5786,32260.0
2019-12-27 15:00:00,46.26,46.36,46.26,46.31,72527.0,39.57,39.6556,39.57,39.6128,72527.0
2019-12-27 15:30:00,46.3,46.33,46.23,46.31,141367.0,39.6042,39.6299,39.5444,39.6128,141367.0
2019-12-30 09:30:00,46.44,46.46,46.25,46.38,125191.0,39.724,39.7411,39.5615,39.6727,125191.0
2019-12-30 10:00:00,46.37,46.42,46.19,46.21,48494.0,39.6641,39.7069,39.5102,39.5273,48494.0
2019-12-30 10:30:00,46.23,46.29,46.2,46.26,61162.0,39.5444,39.5957,39.5187,39.57,61162.0
2019-12-30 11:00:00,46.27,46.29,46.11,46.12,56915.0,39.5786,39.5957,39.4417,39.4503,56915.0
2019-12-30 11:30:00,46.12,46.24,46.11,46.16,35897.0,39.4503,39.5529,39.4417,39.4845,35897.0
2019-12-30 12:00:00,46.15,46.2,46.09,46.18,46763.0,39.4759,39.5187,39.4246,39.5016,46763.0
2019-12-30 12:30:00,46.18,46.21,46.13,46.14,36919.0,39.5016,39.5273,39.4588,39.4674,36919.0
2019-12-30 13:00:00,46.14,46.2,46.14,46.18,27797.0,39.4674,39.5187,39.4674,39.5016,27797.0
2019-12-30 13:30:00,46.19,46.21,46.17,46.2,34189.0,39.5102,39.5273,39.493,39.5187,34189.0
2019-12-30 14:00:00,46.19,46.19,46.07,46.11,58555.0,39.5102,39.5102,39.4075,39.4417,58555.0
2019-12-30 14:30:00,46.11,46.12,46.02,46.03,56071.0,39.4417,39.4503,39.3647,39.3733,56071.0
2019-12-30 15:00:00,46.03,46.14,46.03,46.12,44984.0,39.3733,39.4674,39.3733,39.4503,44984.0
2019-12-30 15:30:00,46.12,46.13,46.03,46.12,228882.0,39.4503,39.4588,39.3733,39.4503,228882.0
2019-12-31 09:30:00,45.98,46.17,45.98,46.14,71867.0,39.3305,39.493,39.3305,39.4674,71867.0
2019-12-31 10:00:00,46.14,46.24,46.12,46.13,45351.0,39.4674,39.5529,39.4503,39.4588,45351.0
2019-12-31 10:30:00,46.13,46.16,46.06,46.08,63992.0,39.4588,39.4845,39.399,39.4161,63992.0
2019-12-31 11:00:00,46.08,46.12,46.03,46.09,49386.0,39.4161,39.4503,39.3733,39.4246,49386.0
2019-12-31 11:30:00,46.09,46.16,46.03,46.11,57509.0,39.4246,39.4845,39.3733,39.4417,57509.0
2019-12-31 12:00:00,46.11,46.21,46.09,46.21,68504.0,39.4417,39.5273,39.4246,39.5273,68504.0
2019-12-31 12:30:00,46.2,46.26,46.17,46.17,61453.0,39.5187,39.57,39.493,39.493,61453.0
2019-12-31 13:00:00,46.17,46.24,46.16,46.18,59405.0,39.493,39.5529,39.4845,39.5016,59405.0
2019-12-31 13:30:00,46.19,46.22,46.17,46.17,39265.0,39.5102,39.5358,39.493,39.493,39265.0
2019-12-31 14:00:00,46.17,46.24,46.16,46.23,56291.0,39.493,39.5529,39.4845,39.5444,56291.0
2019-12-31 14:30:00,46.23,46.24,46.21,46.23,42118.0,39.5444,39.5529,39.5273,39.5444,42118.0
2019-12-31 15:00:00,46.23,46.36,46.23,46.36,88914.0,39.5444,39.6556,39.5444,39.6556,88914.0
2019-12-31 15:30:00,46.35,46.38,46.28,46.35,323740.0,39.647,39.6727,39.5871,39.647,323740.0
2020-01-02 09:30:00,46.57,46.64,46.36,46.41,120190.0,39.8352,39.8951,39.6556,39.6983,120190.0
2020-01-02 10:00:00,46.4,46.41,46.09,46.09,97333.0,39.6898,39.6983,39.4246,39.4246,97333.0
2020-01-02 10:30:00,46.09,46.16,45.98,46.14,105890.0,39.4246,39.4845,39.3305,39.4674,105890.0
2020-01-02 11:00:00,46.14,46.15,46.07,46.1,76664.0,39.4674,39.4759,39.4075,39.4332,76664.0
2020-01-02 11:30:00,46.11,46.11,45.98,46.07,96346.0,39.4417,39.4417,39.3305,39.4075,96346.0
2020-01-02 12:00:00,46.06,46.11,46.04,46.06,149725.0,39.399,39.4417,39.3818,39.399,149725.0
2020-01-02 12:30:00,46.07,46.13,45.97,46.0,84214.0,39.4075,39.4588,39.322,39.3476,84214.0
2020-01-02 13:00:00,46.0,46.03,45.96,45.97,62633.0,39.3476,39.3733,39.3134,39.322,62633.0
2020-01-02 13:30:00,45.96,45.99,45.88,45.89,75359.0,39.3134,39.3391,39.245,39.2535,75359.0
2020-01-02 14:00:00,45.89,45.98,45.88,45.95,75393.0,39.2535,39.3305,39.245,39.3049,75393.0
2020-01-02 14:30:00,45.95,46.06,45.92,46.04,88690.0,39.3049,39.399,39.2792,39.3818,88690.0
2020-01-02 15:00:00,46.03,46.11,45.99,46.11,93604.0,39.3733,39.4417,39.3391,39.4417,93604.0
2020-01-02 15:30:00,46.11,46.16,46.06,46.12,476350.0,39.4417,39.4845,39.399,39.4503,476350.0
2020-01-03 09:30:00,45.89,46.11,45.72,46.01,126559.0,39.2535,39.4417,39.1081,39.3562,126559.0
2020-01-03 10:00:00,46.0,46.05,45.9,46.0,194086.0,39.3476,39.3904,39.2621,39.3476,194086.0
2020-01-03 10:30:00,46.01,46.09,45.93,45.96,45754.0,39.3562,39.4246,39.2878,39.3134,45754.0
2020-01-03 11:00:00,45.96,46.1,45.92,45.98,52460.0,39.3134,39.4332,39.2792,39.3305,52460.0
2020-01-03 11:30:00,45.97,46.09,45.96,46.05,48294.0,39.322,39.4246,39.3134,39.3904,48294.0
2020-01-03 12:00:00,46.05,46.14,46.01,46.12,64892.0,39.3904,39.4674,39.3562,39.4503,64892.0
2020-01-03 12:30:00,46.11,46.19,46.1,46.12,55479.0,39.4417,39.5102,39.4332,39.4503,55479.0
2020-01-03 13:00:00,46.12,46.19,46.1,46.11,63663.0,39.4503,39.5102,39.4332,39.4417,63663.0
2020-01-03 13:30:00,46.12,46.14,45.99,46.05,56349.0,39.4503,39.4674,39.3391,39.3904,56349.0
2020-01-03 14:00:00,46.06,46.08,45.99,46.06,65671.0,39.399,39.4161,39.3391,39.399,65671.0
2020-01-03 14:30:00,46.06,46.16,46.04,46.15,37913.0,39.399,39.4845,39.3818,39.4759,37913.0
2020-01-03 15:00:00,46.14,46.19,46.03,46.04,84636.0,39.4674,39.5102,39.3733,39.3818,84636.0
2020-01-03 15:30:00,46.04,46.11,45.99,46.02,337209.0,39.3818,39.4417,39.3391,39.3647,337209.0
2020-01-06 09:30:00,45.79,45.85,45.48,45.54,195310.0,39.168,39.2193,38.9028,38.9542,195310.0
2020-01-06 10:00:00,45.54,45.6,45.4,45.48,292223.0,38.9542,39.0055,38.8344,38.9028,292223.0
2020-01-06 10:30:00,45.48,45.49,45.32,45.37,168048.0,38.9028,38.9114,38.766,38.8087,168048.0
2020-01-06 11:00:00,45.37,45.43,45.34,45.41,94782.0,38.8087,38.8601,38.7831,38.843,94782.0
2020-01-06 11:30:00,45.41,45.47,45.4,45.46,94256.0,38.843,38.8943,38.8344,38.8857,94256.0
2020-01-06 12:00:00,45.45,45.48,45.42,45.46,79705.0,38.8772,38.9028,38.8515,38.8857,79705.0
2020-01-06 12:30:00,45.46,45.53,45.44,45.53,48637.0,38.8857,38.9456,38.8686,38.9456,48637.0
2020-01-06 13:00:00,45.53,45.68,45.52,45.66,51289.0,38.9456,39.0739,38.937,39.0568,51289.0
2020-01-06 13:30:00,45.66,45.67,45.61,45.63,65273.0,39.0568,39.0654,39.014,39.0311,65273.0
2020-01-06 14:00:00,45.62,45.69,45.6,45.66,75479.0,39.0226,39.0825,39.0055,39.0568,75479.0
2020-01-06 14:30:00,45.65,45.66,45.57,45.59,59156.0,39.0482,39.0568,38.9798,38.9969,59156.0
2020-01-06 15:00:00,45.59,45.68,45.52,45.66,126834.0,38.9969,39.0739,38.937,39.0568,126834.0
2020-01-06 15:30:00,45.66,45.69,45.59,45.67,368749.0,39.0568,39.0825,38.9969,39.0654,368749.0
2020-01-07 09:30:00,45.57,45.69,45.41,45.46,81656.0,38.9798,39.0825,38.843,38.8857,81656.0
2020-01-07 10:00:00,45.46,45.65,45.46,45.62,41290.0,38.8857,39.0482,38.8857,39.0226,41290.0
2020-01-07 10:30:00,45.62,45.67,45.56,45.6,58314.0,39.0226,39.0654,38.9713,39.0055,58314.0
2020-01-07 11:00:00,45.59,45.65,45.46,45.47,35844.0,38.9969,39.0482,38.8857,38.8943,35844.0
2020-01-07 11:30:00,45.48,45.48,45.26,45.29,51804.0,38.9028,38.9028,38.7146,38.7403,51804.0
2020-01-07 12:00:00,45.29,45.29,45.17,45.23,71006.0,38.7403,38.7403,38.6377,38.689,71006.0
2020-01-07 12:30:00,45.22,45.27,45.18,45.23,64129.0,38.6804,38.7232,38.6462,38.689,64129.0
2020-01-07 13:00:00,45.24,45.32,45.23,45.3,52020.0,38.6975,38.766,38.689,38.7489,52020.0
2020-01-07 13:30:00,45.31,45.33,45.26,45.32,42327.0,38.7574,38.7745,38.7146,38.766,42327.0
2020-01-07 14:00:00,45.32,45.37,45.26,45.27,56480.0,38.766,38.8087,38.7146,38.7232,56480.0
2020-01-07 14:30:00,45.26,45.31,45.21,45.23,87119.0,38.7146,38.7574,38.6719,38.689,87119.0
2020-01-07 15:00:00,45.23,45.27,45.21,45.22,90939.0,38.689,38.7232,38.6719,38.6804,90939.0
2020-01-07 15:30:00,45.23,45.26,45.1,45.11,560778.0,38.689,38.7146,38.5778,38.5863,560778.0
2020-01-08 09:30:00,45.11,45.23,44.42,44.44,359392.0,38.5863,38.689,37.9961,38.0132,359392.0
2020-01-08 10:00:00,44.44,44.68,44.41,44.5,191264.0,38.0132,38.2185,37.9876,38.0646,191264.0
2020-01-08 10:30:00,44.5,44.57,44.41,44.5,93204.0,38.0646,38.1244,37.9876,38.0646,93204.0
2020-01-08 11:00:00,44.51,44.54,44.38,44.5,119356.0,38.0731,38.0988,37.9619,38.0646,119356.0
2020-01-08 11:30:00,44.51,44.66,44.4,44.62,118771.0,38.0731,38.2014,37.979,38.1672,118771.0
2020-01-08 12:00:00,44.62,44.72,44.6,44.61,85845.0,38.1672,38.2527,38.1501,38.1586,85845.0
2020-01-08 12:30:00,44.61,44.61,44.5,44.52,94216.0,38.1586,38.1586,38.0646,38.0817,94216.0
2020-01-08 13:00:00,44.53,44.53,44.47,44.52,89404.0,38.0902,38.0902,38.0389,38.0817,89404.0
2020-01-08 13:30:00,44.51,44.53,44.46,44.51,67750.0,38.0731,38.0902,38.0303,38.0731,67750.0
2020-01-08 14:00:00,44.51,44.61,44.5,44.57,72763.0,38.0731,38.1586,38.0646,38.1244,72763.0
2020-01-08 14:30:00,44.58,44.74,44.55,44.73,105551.0,38.133,38.2698,38.1073,38.2613,105551.0
2020-01-08 15:00:00,44.73,44.77,44.69,44.77,226720.0,38.2613,38.2955,38.2271,38.2955,226720.0
2020-01-08 15:30:00,44.77,44.81,44.55,44.61,670951.0,38.2955,38.3297,38.1073,38.1586,670951.0
2020-01-09 09:30:00,44.33,44.33,43.03,43.57,607227.0,37.9191,37.9191,36.8071,37.269,607227.0
2020-01-09 10:00:00,43.57,43.79,43.55,43.77,300881.0,37.269,37.4572,37.2519,37.4401,300881.0
2020-01-09 10:30:00,43.78,44.02,43.72,43.98,169274.0,37.4487,37.654,37.3974,37.6198,169274.0
2020-01-09 11:00:00,43.98,43.98,43.63,43.65,129511.0,37.6198,37.6198,37.3204,37.3375,129511.0
2020-01-09 11:30:00,43.65,43.73,43.57,43.7,148710.0,37.3375,37.4059,37.269,37.3802,148710.0
2020-01-09 12:00:00,43.7,43.7,43.57,43.6,92287.0,37.3802,37.3802,37.269,37.2947,92287.0
2020-01-09 12:30:00,43.59,43.81,43.54,43.79,127889.0,37.2862,37.4743,37.2434,37.4572,127889.0
2020-01-09 13:00:00,43.79,43.88,43.78,43.8,90883.0,37.4572,37.5342,37.4487,37.4658,90883.0
2020-01-09 13:30:00,43.8,43.91,43.78,43.87,162593.0,37.4658,37.5599,37.4487,37.5257,162593.0
2020-01-09 14:00:00,43.87,43.97,43.87,43.92,135743.0,37.5257,37.6112,37.5257,37.5684,135743.0
2020-01-09 14:30:00,43.93,44.02,43.92,44.0,161687.0,37.577,37.654,37.5684,37.6369,161687.0
2020-01-09 15:00:00,43.99,44.05,43.91,43.95,147220.0,37.6283,37.6796,37.5599,37.5941,147220.0
2020-01-09 15:30:00,43.95,44.16,43.95,44.15,619498.0,37.5941,37.7737,37.5941,37.7652,619498.0
2020-01-10 09:30:00,44.37,44.46,44.27,44.34,260018.0,37.9534,38.0303,37.8678,37.9277,260018.0
2020-01-10 10:00:00,44.34,44.45,44.25,44.28,104963.0,37.9277,38.0218,37.8507,37.8764,104963.0
2020-01-10 10:30:00,44.28,44.28,44.09,44.2,87689.0,37.8764,37.8764,37.7138,37.8079,87689.0
2020-01-10 11:00:00,44.2,44.22,43.95,43.98,118795.0,37.8079,37.825,37.5941,37.6198,118795.0
2020-01-10 11:30:00,43.98,44.03,43.9,43.91,71033.0,37.6198,37.6625,37.5513,37.5599,71033.0
2020-01-10 12:00:00,43.91,43.94,43.8,43.87,116570.0,37.5599,37.5855,37.4658,37.5257,116570.0
2020-01-10 12:30:00,43.88,44.03,43.87,44.02,94323.0,37.5342,37.6625,37.5257,37.654,94323.0
2020-01-10 13:00:00,44.02,44.05,43.99,44.01,64505.0,37.654,37.6796,37.6283,37.6454,64505.0
2020-01-10 13:30:00,44.02,44.12,44.02,44.02,48973.0,37.654,37.7395,37.654,37.654,48973.0
2020-01-10 14:00:00,44.02,44.05,43.97,43.99,81063.0,37.654,37.6796,37.6112,37.6283,81063.0
2020-01-10 14:30:00,44.0,44.05,43.97,44.02,77537.0,37.6369,37.6796,37.6112,37.654,77537.0
2020-01-10 15:00:00,44.02,44.03,43.92,43.95,95276.0,37.654,37.6625,37.5684,37.5941,95276.0
2020-01-10 15:30:00,43.94,43.97,43.83,43.95,381404.0,37.5855,37.6112,37.4914,37.5941,381404.0
2020-01-13 09:30:00,44.04,44.15,43.99,44.05,217391.0,37.6711,37.7652,37.6283,37.6796,217391.0
2020-01-13 10:00:00,44.06,44.14,43.98,44.14,101615.0,37.6882,37.7566,37.6198,37.7566,101615.0
2020-01-13 10:30:00,44.14,44.25,44.11,44.25,69861.0,37.7566,37.8507,37.731,37.8507,69861.0
2020-01-13 11:00:00,44.24,44.4,44.23,44.39,97688.0,37.8422,37.979,37.8336,37.9705,97688.0
2020-01-13 11:30:00,44.38,44.48,44.36,44.38,81683.0,37.9619,38.0474,37.9448,37.9619,81683.0
2020-01-13 12:00:00,44.38,44.45,44.37,44.4,69631.0,37.9619,38.0218,37.9534,37.979,69631.0
2020-01-13 12:30:00,44.41,44.41,44.29,44.37,104846.0,37.9876,37.9876,37.8849,37.9534,104846.0
2020-01-13 13:00:00,44.37,44.37,44.29,44.3,62679.0,37.9534,37.9534,37.8849,37.8935,62679.0
2020-01-13 13:30:00,44.3,44.41,44.29,44.37,81711.0,37.8935,37.9876,37.8849,37.9534,81711.0
2020-01-13 14:00:00,44.37,44.39,44.31,44.32,106318.0,37.9534,37.9705,37.902,37.9106,106318.0
2020-01-13 14:30:00,44.33,44.36,44.29,44.33,124881.0,37.9191,37.9448,37.8849,37.9191,124881.0
2020-01-13 15:00:00,44.31,44.37,44.3,44.31,98747.0,37.902,37.9534,37.8935,37.902,98747.0
2020-01-13 15:30:00,44.3,44.46,44.29,44.43,525630.0,37.8935,38.0303,37.8849,38.0047,525630.0
2020-01-14 09:30:00,44.51,44.54,44.29,44.35,99653.0,38.0731,38.0988,37.8849,37.9362,99653.0
2020-01-14 10:00:00,44.34,44.38,44.08,44.16,112975.0,37.9277,37.9619,37.7053,37.7737,112975.0
2020-01-14 10:30:00,44.16,44.41,44.12,44.39,82889.0,37.7737,37.9876,37.7395,37.9705,82889.0
2020-01-14 11:00:00,44.4,44.51,44.39,44.43,80502.0,37.979,38.0731,37.9705,38.0047,80502.0
2020-01-14 11:30:00,44.43,44.46,44.39,44.45,54324.0,38.0047,38.0303,37.9705,38.0218,54324.0
2020-01-14 12:00:00,44.44,44.49,44.41,44.48,50782.0,38.0132,38.056,37.9876,38.0474,50782.0
2020-01-14 12:30:00,44.48,44.57,44.47,44.57,42615.0,38.0474,38.1244,38.0389,38.1244,42615.0
2020-01-14 13:00:00,44.57,44.64,44.53,44.6,70138.0,38.1244,38.1843,38.0902,38.1501,70138.0
2020-01-14 13:30:00,44.61,44.61,44.44,44.55,96683.0,38.1586,38.1586,38.0132,38.1073,96683.0
2020-01-14 14:00:00,44.55,44.55,44.38,44.47,85832.0,38.1073,38.1073,37.9619,38.0389,85832.0
2020-01-14 14:30:00,44.47,44.52,44.4,44.41,61650.0,38.0389,38.0817,37.979,37.9876,61650.0
2020-01-14 15:00:00,44.41,44.45,44.38,44.39,90022.0,37.9876,38.0218,37.9619,37.9705,90022.0
2020-01-14 15:30:00,44.39,44.51,44.36,44.49,673621.0,37.9705,38.0731,37.9448,38.056,673621.0
2020-01-15 09:30:00,44.35,44.5,44.01,44.33,187274.0,37.9362,38.0646,37.6454,37.9191,187274.0
2020-01-15 10:00:00,44.33,44.53,44.29,44.53,107837.0,37.9191,38.0902,37.8849,38.0902,107837.0
2020-01-15 10:30:00,44.52,44.57,44.46,44.56,111034.0,38.0817,38.1244,38.0303,38.1159,111034.0
2020-01-15 11:00:00,44.55,44.62,44.52,44.61,84301.0,38.1073,38.1672,38.0817,38.1586,84301.0
2020-01-15 11:30:00,44.61,44.81,44.6,44.73,132970.0,38.1586,38.3297,38.1501,38.2613,132970.0
2020-01-15 12:00:00,44.73,44.8,44.71,44.77,96637.0,38.2613,38.3212,38.2442,38.2955,96637.0
2020-01-15 12:30:00,44.77,44.84,44.68,44.69,80903.0,38.2955,38.3554,38.2185,38.2271,80903.0
2020-01-15 13:00:00,44.69,44.71,44.58,44.62,59798.0,38.2271,38.2442,38.133,38.1672,59798.0
2020-01-15 13:30:00,44.62,44.62,44.54,44.55,76767.0,38.1672,38.1672,38.0988,38.1073,76767.0
2020-01-15 14:00:00,44.56,44.72,44.53,44.71,124963.0,38.1159,38.2527,38.0902,38.2442,124963.0
2020-01-15 14:30:00,44.7,44.74,44.59,44.59,75582.0,38.2356,38.2698,38.1415,38.1415,75582.0
2020-01-15 15:00:00,44.6,44.61,44.38,44.41,137465.0,38.1501,38.1586,37.9619,37.9876,137465.0
2020-01-15 15:30:00,44.41,44.43,44.3,44.4,473303.0,37.9876,38.0047,37.8935,37.979,473303.0
2020-01-16 09:30:00,44.65,45.03,44.58,44.91,164879.0,38.1929,38.5179,38.133,38.4153,164879.0
2020-01-16 10:00:00,44.92,45.13,44.9,45.1,145651.0,38.4238,38.6034,38.4067,38.5778,145651.0
2020-01-16 10:30:00,45.1,45.21,45.1,45.17,130749.0,38.5778,38.6719,38.5778,38.6377,130749.0
2020-01-16 11:00:00,45.18,45.36,45.15,45.32,122857.0,38.6462,38.8002,38.6206,38.766,122857.0
2020-01-16 11:30:00,45.33,45.45,45.25,45.26,106614.0,38.7745,38.8772,38.7061,38.7146,106614.0
2020-01-16 12:00:00,45.26,45.3,45.2,45.23,65476.0,38.7146,38.7489,38.6633,38.689,65476.0
2020-01-16 12:30:00,45.22,45.3,45.2,45.29,49409.0,38.6804,38.7489,38.6633,38.7403,49409.0
2020-01-16 13:00:00,45.29,45.35,45.26,45.35,108713.0,38.7403,38.7916,38.7146,38.7916,108713.0
2020-01-16 13:30:00,45.34,45.44,45.34,45.44,108288.0,38.7831,38.8686,38.7831,38.8686,108288.0
2020-01-16 14:00:00,45.44,45.46,45.37,45.43,131181.0,38.8686,38.8857,38.8087,38.8601,131181.0
2020-01-16 14:30:00,45.43,45.44,45.34,45.34,117267.0,38.8601,38.8686,38.7831,38.7831,117267.0
2020-01-16 15:00:00,45.34,45.35,45.24,45.29,118988.0,38.7831,38.7916,38.6975,38.7403,118988.0
2020-01-16 15:30:00,45.3,45.4,45.28,45.34,387417.0,38.7489,38.8344,38.7318,38.7831,387417.0
2020-01-17 09:30:00,45.4,45.54,45.24,45.41,428375.0,38.8344,38.9542,38.6975,38.843,428375.0
2020-01-17 10:00:00,45.4,45.54,45.36,45.53,89369.0,38.8344,38.9542,38.8002,38.9456,89369.0
2020-01-17 10:30:00,45.52,45.55,45.23,45.3,108221.0,38.937,38.9627,38.689,38.7489,108221.0
2020-01-17 11:00:00,45.29,45.31,45.18,45.29,77417.0,38.7403,38.7574,38.6462,38.7403,77417.0
2020-01-17 11:30:00,45.28,45.28,45.16,45.22,61895.0,38.7318,38.7318,38.6291,38.6804,61895.0
2020-01-17 12:00:00,45.22,45.31,45.18,45.31,62190.0,38.6804,38.7574,38.6462,38.7574,62190.0
2020-01-17 12:30:00,45.3,45.33,45.25,45.32,44329.0,38.7489,38.7745,38.7061,38.766,44329.0
2020-01-17 13:00:00,45.31,45.35,45.26,45.32,40864.0,38.7574,38.7916,38.7146,38.766,40864.0
2020-01-17 13:30:00,45.32,45.33,45.2,45.22,46501.0,38.766,38.7745,38.6633,38.6804,46501.0
2020-01-17 14:00:00,45.22,45.29,45.21,45.23,43546.0,38.6804,38.7403,38.6719,38.689,43546.0
2020-01-17 14:30:00,45.23,45.24,45.18,45.23,61794.0,38.689,38.6975,38.6462,38.689,61794.0
2020-01-17 15:00:00,45.23,45.25,45.11,45.16,94009.0,38.689,38.7061,38.5863,38.6291,94009.0
2020-01-17 15:30:00,45.15,45.27,45.12,45.24,462294.0,38.6206,38.7232,38.5949,38.6975,462294.0
2020-01-21 09:30:00,45.1,45.18,44.87,45.15,198843.0,38.5778,38.6462,38.381,38.6206,198843.0
2020-01-21 10:00:00,45.14,45.25,45.04,45.16,183830.0,38.612,38.7061,38.5265,38.6291,183830.0
2020-01-21 10:30:00,45.16,45.21,45.07,45.09,73234.0,38.6291,38.6719,38.5521,38.5692,73234.0
2020-01-21 11:00:00,45.09,45.17,45.05,45.06,96884.0,38.5692,38.6377,38.535,38.5436,96884.0
2020-01-21 11:30:00,45.07,45.35,45.05,45.33,112718.0,38.5521,38.7916,38.535,38.7745,112718.0
2020-01-21 12:00:00,45.33,45.38,45.29,45.3,99678.0,38.7745,38.8173,38.7403,38.7489,99678.0
2020-01-21 12:30:00,45.31,45.39,45.24,45.25,82109.0,38.7574,38.8258,38.6975,38.7061,82109.0
2020-01-21 13:00:00,45.25,45.32,45.15,45.2,102652.0,38.7061,38.766,38.6206,38.6633,102652.0
2020-01-21 13:30:00,45.21,45.21,45.11,45.14,84027.0,38.6719,38.6719,38.5863,38.612,84027.0
2020-01-21 14:00:00,45.14,45.26,45.13,45.2,98656.0,38.612,38.7146,38.6034,38.6633,98656.0
2020-01-21 14:30:00,45.21,45.28,45.18,45.22,80750.0,38.6719,38.7318,38.6462,38.6804,80750.0
2020-01-21 15:00:00,45.23,45.26,45.16,45.18,95829.0,38.689,38.7146,38.6291,38.6462,95829.0
2020-01-21 15:30:00,45.18,45.21,45.04,45.12,401834.0,38.6462,38.6719,38.5265,38.5949,401834.0
2020-01-22 09:30:00,45.24,45.31,45.13,45.18,98799.0,38.6975,38.7574,38.6034,38.6462,98799.0
2020-01-22 10:00:00,45.19,45.22,45.06,45.16,105133.0,38.6548,38.6804,38.5436,38.6291,105133.0
2020-01-22 10:30:00,45.16,45.19,45.07,45.07,67568.0,38.6291,38.6548,38.5521,38.5521,67568.0
2020-01-22 11:00:00,45.07,45.16,45.04,45.08,64884.0,38.5521,38.6291,38.5265,38.5607,64884.0
2020-01-22 11:30:00,45.08,45.16,45.05,45.11,66485.0,38.5607,38.6291,38.535,38.5863,66485.0
2020-01-22 12:00:00,45.11,45.12,45.0,45.01,47339.0,38.5863,38.5949,38.4922,38.5008,47339.0
2020-01-22 12:30:00,45.02,45.03,44.95,44.97,38093.0,38.5094,38.5179,38.4495,38.4666,38093.0
2020-01-22 13:00:00,44.97,44.97,44.89,44.95,50645.0,38.4666,38.4666,38.3982,38.4495,50645.0
2020-01-22 13:30:00,44.95,45.02,44.91,44.96,55212.0,38.4495,38.5094,38.4153,38.458,55212.0
2020-01-22 14:00:00,44.95,45.03,44.94,45.02,59779.0,38.4495,38.5179,38.4409,38.5094,59779.0
2020-01-22 14:30:00,45.02,45.02,44.94,45.0,63429.0,38.5094,38.5094,38.4409,38.4922,63429.0
2020-01-22 15:00:00,45.0,45.0,44.92,44.95,64896.0,38.4922,38.4922,38.4238,38.4495,64896.0
2020-01-22 15:30:00,44.95,45.05,44.93,44.93,278328.0,38.4495,38.535,38.4324,38.4324,278328.0
2020-01-23 09:30:00,44.74,44.79,44.51,44.75,132972.0,38.2698,38.3126,38.0731,38.2784,132972.0
2020-01-23 10:00:00,44.75,44.86,44.71,44.84,78492.0,38.2784,38.3725,38.2442,38.3554,78492.0
2020-01-23 10:30:00,44.85,44.88,44.75,44.8,44187.0,38.3639,38.3896,38.2784,38.3212,44187.0
2020-01-23 11:00:00,44.82,44.84,44.72,44.75,46800.0,38.3383,38.3554,38.2527,38.2784,46800.0
2020-01-23 11:30:00,44.75,44.84,44.74,44.82,29029.0,38.2784,38.3554,38.2698,38.3383,29029.0
2020-01-23 12:00:00,44.83,44.87,44.8,44.85,34823.0,38.3468,38.381,38.3212,38.3639,34823.0
2020-01-23 12:30:00,44.86,44.89,44.73,44.74,36777.0,38.3725,38.3982,38.2613,38.2698,36777.0
2020-01-23 13:00:00,44.74,44.85,44.73,44.8,33860.0,38.2698,38.3639,38.2613,38.3212,33860.0
2020-01-23 13:30:00,44.8,44.95,44.79,44.93,42708.0,38.3212,38.4495,38.3126,38.4324,42708.0
2020-01-23 14:00:00,44.94,45.03,44.93,44.98,33687.0,38.4409,38.5179,38.4324,38.4751,33687.0
2020-01-23 14:30:00,44.98,45.01,44.94,45.01,31444.0,38.4751,38.5008,38.4409,38.5008,31444.0
2020-01-23 15:00:00,45.01,45.04,44.92,44.98,63465.0,38.5008,38.5265,38.4238,38.4751,63465.0
2020-01-23 15:30:00,44.98,45.04,44.9,44.97,273866.0,38.4751,38.5265,38.4067,38.4666,273866.0
2020-01-24 09:30:00,45.05,45.06,44.59,44.69,137114.0,38.535,38.5436,38.1415,38.2271,137114.0
2020-01-24 10:00:00,44.69,44.7,44.42,44.42,121618.0,38.2271,38.2356,37.9961,37.9961,121618.0
2020-01-24 10:30:00,44.42,44.5,44.37,44.48,88446.0,37.9961,38.0646,37.9534,38.0474,88446.0
2020-01-24 11:00:00,44.47,44.61,44.37,44.52,100348.0,38.0389,38.1586,37.9534,38.0817,100348.0
2020-01-24 11:30:00,44.51,44.55,44.43,44.48,92088.0,38.0731,38.1073,38.0047,38.0474,92088.0
2020-01-24 12:00:00,44.48,44.51,44.32,44.4,72901.0,38.0474,38.0731,37.9106,37.979,72901.0
2020-01-24 12:30:00,44.4,44.47,44.35,44.39,67749.0,37.979,38.0389,37.9362,37.9705,67749.0
2020-01-24 13:00:00,44.38,44.38,44.31,44.35,42882.0,37.9619,37.9619,37.902,37.9362,42882.0
2020-01-24 13:30:00,44.34,44.35,44.23,44.28,59323.0,37.9277,37.9362,37.8336,37.8764,59323.0
2020-01-24 14:00:00,44.29,44.29,44.13,44.16,54795.0,37.8849,37.8849,37.7481,37.7737,54795.0
2020-01-24 14:30:00,44.16,44.23,43.98,44.22,139828.0,37.7737,37.8336,37.6198,37.825,139828.0
2020-01-24 15:00:00,44.22,44.35,44.18,44.3,101655.0,37.825,37.9362,37.7908,37.8935,101655.0
2020-01-24 15:30:00,44.3,44.31,44.14,44.29,319271.0,37.8935,37.902,37.7566,37.8849,319271.0
2020-01-27 09:30:00,43.76,43.76,43.45,43.57,359483.0,37.4316,37.4316,37.1664,37.269,359483.0
2020-01-27 10:00:00,43.58,43.84,43.36,43.79,327767.0,37.2776,37.5,37.0894,37.4572,327767.0
2020-01-27 10:30:00,43.79,43.83,43.62,43.72,105882.0,37.4572,37.4914,37.3118,37.3974,105882.0
2020-01-27 11:00:00,43.72,43.83,43.7,43.8,103851.0,37.3974,37.4914,37.3802,37.4658,103851.0
2020-01-27 11:30:00,43.8,43.9,43.75,43.78,122728.0,37.4658,37.5513,37.423,37.4487,122728.0
2020-01-27 12:00:00,43.77,43.83,43.7,43.72,74715.0,37.4401,37.4914,37.3802,37.3974,74715.0
2020-01-27 12:30:00,43.73,43.75,43.66,43.69,53179.0,37.4059,37.423,37.346,37.3717,53179.0
2020-01-27 13:00:00,43.69,43.77,43.66,43.72,74116.0,37.3717,37.4401,37.346,37.3974,74116.0
2020-01-27 13:30:00,43.72,43.76,43.66,43.69,64388.0,37.3974,37.4316,37.346,37.3717,64388.0
2020-01-27 14:00:00,43.69,43.74,43.64,43.71,62394.0,37.3717,37.4145,37.3289,37.3888,62394.0
2020-01-27 14:30:00,43.71,43.72,43.58,43.66,69628.0,37.3888,37.3974,37.2776,37.346,69628.0
2020-01-27 15:00:00,43.66,43.7,43.58,43.66,105855.0,37.346,37.3802,37.2776,37.346,105855.0
2020-01-27 15:30:00,43.66,43.67,43.53,43.53,402716.0,37.346,37.3546,37.2348,37.2348,402716.0
2020-01-28 09:30:00,43.7,43.82,43.52,43.62,190424.0,37.3802,37.4829,37.2263,37.3118,190424.0
2020-01-28 10:00:00,43.63,43.97,43.63,43.9,116021.0,37.3204,37.6112,37.3204,37.5513,116021.0
2020-01-28 10:30:00,43.89,44.06,43.87,44.02,113179.0,37.5428,37.6882,37.5257,37.654,113179.0
2020-01-28 11:00:00,44.02,44.03,43.76,43.83,88053.0,37.654,37.6625,37.4316,37.4914,88053.0
2020-01-28 11:30:00,43.82,43.82,43.7,43.77,66495.0,37.4829,37.4829,37.3802,37.4401,66495.0
2020-01-28 12:00:00,43.77,43.85,43.77,43.82,46155.0,37.4401,37.5086,37.4401,37.4829,46155.0
2020-01-28 12:30:00,43.81,43.9,43.77,43.87,47525.0,37.4743,37.5513,37.4401,37.5257,47525.0
2020-01-28 13:00:00,43.86,43.87,43.77,43.82,33129.0,37.5171,37.5257,37.4401,37.4829,33129.0
2020-01-28 13:30:00,43.82,43.92,43.8,43.89,60690.0,37.4829,37.5684,37.4658,37.5428,60690.0
2020-01-28 14:00:00,43.89,44.03,43.89,43.97,65359.0,37.5428,37.6625,37.5428,37.6112,65359.0
2020-01-28 14:30:00,43.96,44.11,43.96,44.05,68336.0,37.6026,37.731,37.6026,37.6796,68336.0
2020-01-28 15:00:00,44.04,44.05,43.97,43.99,83779.0,37.6711,37.6796,37.6112,37.6283,83779.0
2020-01-28 15:30:00,43.99,44.04,43.89,43.92,354216.0,37.6283,37.6711,37.5428,37.5684,354216.0
2020-01-29 09:30:00,44.06,44.06,43.86,44.01,114443.0,37.6882,37.6882,37.5171,37.6454,114443.0
2020-01-29 10:00:00,44.02,44.02,43.77,43.96,90453.0,37.654,37.654,37.4401,37.6026,90453.0
2020-01-29 10:30:00,43.96,44.05,43.92,44.01,69202.0,37.6026,37.6796,37.5684,37.6454,69202.0
2020-01-29 11:00:00,44.01,44.05,43.94,43.99,83560.0,37.6454,37.6796,37.5855,37.6283,83560.0
2020-01-29 11:30:00,43.98,44.0,43.9,43.96,84479.0,37.6198,37.6369,37.5513,37.6026,84479.0
2020-01-29 12:00:00,43.95,43.99,43.93,43.97,69898.0,37.5941,37.6283,37.577,37.6112,69898.0
2020-01-29 12:30:00,43.96,44.0,43.95,44.0,71931.0,37.6026,37.6369,37.5941,37.6369,71931.0
2020-01-29 13:00:00,43.99,44.04,43.98,43.98,117755.0,37.6283,37.6711,37.6198,37.6198,117755.0
2020-01-29 13:30:00,43.98,44.1,43.93,44.1,73837.0,37.6198,37.7224,37.577,37.7224,73837.0
2020-01-29 14:00:00,43.99,44.01,43.9,43.94,84090.0,37.6283,37.6454,37.5513,37.5855,84090.0
2020-01-29 14:30:00,43.94,43.99,43.88,43.89,120144.0,37.5855,37.6283,37.5342,37.5428,120144.0
2020-01-29 15:00:00,43.89,43.92,43.77,43.88,156655.0,37.5428,37.5684,37.4401,37.5342,156655.0
2020-01-29 15:30:00,43.87,43.96,43.66,43.66,632153.0,37.5257,37.6026,37.346,37.346,632153.0
2020-01-30 09:30:00,45.62,46.0,44.78,45.35,617017.0,39.0226,39.3476,38.3041,38.7916,617017.0
2020-01-30 10:00:00,45.38,45.78,45.33,45.6,501068.0,38.8173,39.1594,38.7745,39.0055,501068.0
2020-01-30 10:30:00,45.62,45.65,45.3,45.35,201433.0,39.0226,39.0482,38.7489,38.7916,201433.0
2020-01-30 11:00:00,45.35,45.53,45.08,45.49,230985.0,38.7916,38.9456,38.5607,38.9114,230985.0
2020-01-30 11:30:00,45.49,45.68,45.47,45.65,174285.0,38.9114,39.0739,38.8943,39.0482,174285.0
2020-01-30 12:00:00,45.66,45.71,45.56,45.68,142563.0,39.0568,39.0996,38.9713,39.0739,142563.0
2020-01-30 12:30:00,45.68,45.71,45.49,45.5,133682.0,39.0739,39.0996,38.9114,38.9199,133682.0
2020-01-30 13:00:00,45.51,45.66,45.4,45.62,237345.0,38.9285,39.0568,38.8344,39.0226,237345.0
2020-01-30 13:30:00,45.61,45.7,45.55,45.65,111160.0,39.014,39.091,38.9627,39.0482,111160.0
2020-01-30 14:00:00,45.65,45.67,45.57,45.64,105200.0,39.0482,39.0654,38.9798,39.0397,105200.0
2020-01-30 14:30:00,45.63,45.78,45.48,45.66,466679.0,39.0311,39.1594,38.9028,39.0568,466679.0
2020-01-30 15:00:00,45.68,45.8,45.56,45.64,189122.0,39.0739,39.1766,38.9713,39.0397,189122.0
2020-01-30 15:30:00,45.63,45.83,45.48,45.8,1256896.0,39.0311,39.2022,38.9028,39.1766,1256896.0
2020-01-31 09:30:00,45.48,45.62,44.66,44.84,357191.0,38.9028,39.0226,38.2014,38.3554,357191.0
2020-01-31 10:00:00,44.86,44.99,44.7,44.87,271483.0,38.3725,38.4837,38.2356,38.381,271483.0
2020-01-31 10:30:00,44.86,44.89,44.67,44.69,188544.0,38.3725,38.3982,38.21,38.2271,188544.0
2020-01-31 11:00:00,44.68,44.76,44.55,44.72,159783.0,38.2185,38.287,38.1073,38.2527,159783.0
2020-01-31 11:30:00,44.72,45.02,44.69,45.01,175791.0,38.2527,38.5094,38.2271,38.5008,175791.0
2020-01-31 12:00:00,45.02,45.06,44.89,44.98,141623.0,38.5094,38.5436,38.3982,38.4751,141623.0
2020-01-31 12:30:00,44.98,44.98,44.76,44.85,153602.0,38.4751,38.4751,38.287,38.3639,153602.0
2020-01-31 13:00:00,44.86,44.92,44.74,44.84,129735.0,38.3725,38.4238,38.2698,38.3554,129735.0
2020-01-31 13:30:00,44.83,44.84,44.72,44.78,97717.0,38.3468,38.3554,38.2527,38.3041,97717.0
2020-01-31 14:00:00,44.78,44.92,44.77,44.8,137942.0,38.3041,38.4238,38.2955,38.3212,137942.0
2020-01-31 14:30:00,44.8,44.98,44.8,44.91,251403.0,38.3212,38.4751,38.3212,38.4153,251403.0
2020-01-31 15:00:00,44.9,44.92,44.59,44.59,297938.0,38.4067,38.4238,38.1415,38.1415,297938.0
2020-01-31 15:30:00,44.59,44.9,44.56,44.75,1033837.0,38.1415,38.4067,38.1159,38.2784,1033837.0
2020-02-03 09:30:00,44.97,45.15,44.64,45.13,231043.0,38.4666,38.6206,38.1843,38.6034,231043.0
2020-02-03 10:00:00,45.14,45.27,44.97,45.21,515363.0,38.612,38.7232,38.4666,38.6719,515363.0
2020-02-03 10:30:00,45.21,45.25,44.98,45.05,167119.0,38.6719,38.7061,38.4751,38.535,167119.0
2020-02-03 11:00:00,45.05,45.07,44.81,44.82,205294.0,38.535,38.5521,38.3297,38.3383,205294.0
2020-02-03 11:30:00,44.83,44.85,44.64,44.81,234023.0,38.3468,38.3639,38.1843,38.3297,234023.0
2020-02-03 12:00:00,44.81,45.0,44.75,44.95,143697.0,38.3297,38.4922,38.2784,38.4495,143697.0
2020-02-03 12:30:00,44.95,45.09,44.95,45.05,91461.0,38.4495,38.5692,38.4495,38.535,91461.0
2020-02-03 13:00:00,45.05,45.06,44.95,45.0,111546.0,38.535,38.5436,38.4495,38.4922,111546.0
2020-02-03 13:30:00,45.0,45.02,44.91,44.96,87192.0,38.4922,38.5094,38.4153,38.458,87192.0
2020-02-03 14:00:00,44.96,45.03,44.92,45.0,160156.0,38.458,38.5179,38.4238,38.4922,160156.0
2020-02-03 14:30:00,45.0,45.09,44.97,45.03,150938.0,38.4922,38.5692,38.4666,38.5179,150938.0
2020-02-03 15:00:00,45.02,45.16,45.0,45.15,182447.0,38.5094,38.6291,38.4922,38.6206,182447.0
2020-02-03 15:30:00,45.14,45.15,44.95,44.95,546608.0,38.612,38.6206,38.4495,38.4495,546608.0
2020-02-04 09:30:00,45.5,45.69,45.38,45.38,152904.0,38.9199,39.0825,38.8173,38.8173,152904.0
2020-02-04 10:00:00,45.39,45.48,45.27,45.36,156656.0,38.8258,38.9028,38.7232,38.8002,156656.0
2020-02-04 10:30:00,45.38,45.45,45.3,45.38,104525.0,38.8173,38.8772,38.7489,38.8173,104525.0
2020-02-04 11:00:00,45.38,45.45,45.33,45.41,79969.0,38.8173,38.8772,38.7745,38.843,79969.0
2020-02-04 11:30:00,45.41,45.44,45.3,45.39,86604.0,38.843,38.8686,38.7489,38.8258,86604.0
2020-02-04 12:00:00,45.39,45.61,45.39,45.61,84001.0,38.8258,39.014,38.8258,39.014,84001.0
2020-02-04 12:30:00,45.61,45.66,45.55,45.61,71088.0,39.014,39.0568,38.9627,39.014,71088.0
2020-02-04 13:00:00,45.62,45.64,45.44,45.48,60703.0,39.0226,39.0397,38.8686,38.9028,60703.0
2020-02-04 13:30:00,45.49,45.49,45.34,45.39,63941.0,38.9114,38.9114,38.7831,38.8258,63941.0
2020-02-04 14:00:00,45.39,45.4,45.27,45.28,77715.0,38.8258,38.8344,38.7232,38.7318,77715.0
2020-02-04 14:30:00,45.28,45.5,45.27,45.43,126232.0,38.7318,38.9199,38.7232,38.8601,126232.0
2020-02-04 15:00:00,45.44,45.48,45.34,45.41,140292.0,38.8686,38.9028,38.7831,38.843,140292.0
2020-02-04 15:30:00,45.41,45.47,45.29,45.37,481510.0,38.843,38.8943,38.7403,38.8087,481510.0
2020-02-05 09:30:00,45.78,46.02,45.69,45.95,258526.0,39.1594,39.3647,39.0825,39.3049,258526.0
2020-02-05 10:00:00,45.96,46.09,45.84,45.89,160545.0,39.3134,39.4246,39.2108,39.2535,160545.0
2020-02-05 10:30:00,45.89,46.06,45.85,45.89,352795.0,39.2535,39.399,39.2193,39.2535,352795.0
2020-02-05 11:00:00,45.9,46.0,45.83,45.97,108991.0,39.2621,39.3476,39.2022,39.322,108991.0
2020-02-05 11:30:00,45.97,46.01,45.91,45.94,129068.0,39.322,39.3562,39.2706,39.2963,129068.0
2020-02-05 12:00:00,45.95,46.01,45.93,45.95,78123.0,39.3049,39.3562,39.2878,39.3049,78123.0
2020-02-05 12:30:00,45.95,45.98,45.86,45.94,97418.0,39.3049,39.3305,39.2279,39.2963,97418.0
2020-02-05 13:00:00,45.93,46.01,45.92,45.96,141718.0,39.2878,39.3562,39.2792,39.3134,141718.0
2020-02-05 13:30:00,45.96,46.0,45.94,45.97,79738.0,39.3134,39.3476,39.2963,39.322,79738.0
2020-02-05 14:00:00,45.96,46.0,45.93,45.98,60367.0,39.3134,39.3476,39.2878,39.3305,60367.0
2020-02-05 14:30:00,45.97,46.04,45.95,45.99,121158.0,39.322,39.3818,39.3049,39.3391,121158.0
2020-02-05 15:00:00,45.98,46.09,45.97,46.07,143614.0,39.3305,39.4246,39.322,39.4075,143614.0
2020-02-05 15:30:00,46.06,46.14,46.02,46.07,409014.0,39.399,39.4674,39.3647,39.4075,409014.0
2020-02-06 09:30:00,46.19,46.31,46.08,46.24,190576.0,39.5102,39.6128,39.4161,39.5529,190576.0
2020-02-06 10:00:00,46.23,46.28,46.07,46.17,108782.0,39.5444,39.5871,39.4075,39.493,108782.0
2020-02-06 10:30:00,46.15,46.18,46.04,46.13,81413.0,39.4759,39.5016,39.3818,39.4588,81413.0
2020-02-06 11:00:00,46.13,46.15,46.07,46.1,114241.0,39.4588,39.4759,39.4075,39.4332,114241.0
2020-02-06 11:30:00,46.1,46.24,46.0,46.16,182985.0,39.4332,39.5529,39.3476,39.4845,182985.0
2020-02-06 12:00:00,46.15,46.26,46.1,46.25,62705.0,39.4759,39.57,39.4332,39.5615,62705.0
2020-02-06 12:30:00,46.25,46.33,46.2,46.28,85929.0,39.5615,39.6299,39.5187,39.5871,85929.0
2020-02-06 13:00:00,46.3,46.3,46.1,46.11,66035.0,39.6042,39.6042,39.4332,39.4417,66035.0
2020-02-06 13:30:00,46.11,46.15,46.04,46.14,99754.0,39.4417,39.4759,39.3818,39.4674,99754.0
2020-02-06 14:00:00,46.14,46.14,46.05,46.11,58716.0,39.4674,39.4674,39.3904,39.4417,58716.0
2020-02-06 14:30:00,46.11,46.16,45.95,45.98,209950.0,39.4417,39.4845,39.3049,39.3305,209950.0
2020-02-06 15:00:00,45.98,46.02,45.94,46.0,100551.0,39.3305,39.3647,39.2963,39.3476,100551.0
2020-02-06 15:30:00,46.0,46.08,45.96,45.98,354325.0,39.3476,39.4161,39.3134,39.3305,354325.0
2020-02-07 09:30:00,45.73,45.91,45.55,45.69,277422.0,39.1167,39.2706,38.9627,39.0825,277422.0
2020-02-07 10:00:00,45.67,45.82,45.6,45.82,124830.0,39.0654,39.1937,39.0055,39.1937,124830.0
2020-02-07 10:30:00,45.82,45.85,45.68,45.71,101312.0,39.1937,39.2193,39.0739,39.0996,101312.0
2020-02-07 11:00:00,45.7,45.85,45.69,45.76,86663.0,39.091,39.2193,39.0825,39.1423,86663.0
2020-02-07 11:30:00,45.77,45.85,45.72,45.79,102653.0,39.1509,39.2193,39.1081,39.168,102653.0
2020-02-07 12:00:00,45.78,45.95,45.77,45.9,76780.0,39.1594,39.3049,39.1509,39.2621,76780.0
2020-02-07 12:30:00,45.91,45.94,45.83,45.88,104280.0,39.2706,39.2963,39.2022,39.245,104280.0
2020-02-07 13:00:00,45.88,45.99,45.83,45.97,45261.0,39.245,39.3391,39.2022,39.322,45261.0
2020-02-07 13:30:00,45.98,46.0,45.82,45.83,184643.0,39.3305,39.3476,39.1937,39.2022,184643.0
2020-02-07 14:00:00,45.82,45.83,45.73,45.79,76399.0,39.1937,39.2022,39.1167,39.168,76399.0
2020-02-07 14:30:00,45.8,45.83,45.74,45.77,45985.0,39.1766,39.2022,39.1252,39.1509,45985.0
2020-02-07 15:00:00,45.77,45.81,45.75,45.78,67086.0,39.1509,39.1851,39.1338,39.1594,67086.0
2020-02-07 15:30:00,45.77,45.85,45.68,45.71,352214.0,39.1509,39.2193,39.0739,39.0996,352214.0
2020-02-10 09:30:00,45.6,45.65,45.36,45.65,127476.0,39.0055,39.0482,38.8002,39.0482,127476.0
2020-02-10 10:00:00,45.66,45.87,45.66,45.8,74121.0,39.0568,39.2364,39.0568,39.1766,74121.0
2020-02-10 10:30:00,45.8,45.85,45.66,45.67,64820.0,39.1766,39.2193,39.0568,39.0654,64820.0
2020-02-10 11:00:00,45.67,45.7,45.54,45.59,174435.0,39.0654,39.091,38.9542,38.9969,174435.0
2020-02-10 11:30:00,45.59,45.61,45.5,45.52,54348.0,38.9969,39.014,38.9199,38.937,54348.0
2020-02-10 12:00:00,45.5,45.57,45.46,45.57,66217.0,38.9199,38.9798,38.8857,38.9798,66217.0
2020-02-10 12:30:00,45.57,45.59,45.52,45.57,59850.0,38.9798,38.9969,38.937,38.9798,59850.0
2020-02-10 13:00:00,45.58,45.59,45.46,45.48,45041.0,38.9884,38.9969,38.8857,38.9028,45041.0
2020-02-10 13:30:00,45.47,45.5,45.42,45.48,52701.0,38.8943,38.9199,38.8515,38.9028,52701.0
2020-02-10 14:00:00,45.48,45.54,45.43,45.51,53876.0,38.9028,38.9542,38.8601,38.9285,53876.0
2020-02-10 14:30:00,45.51,45.61,45.5,45.6,67726.0,38.9285,39.014,38.9199,39.0055,67726.0
2020-02-10 15:00:00,45.59,45.62,45.55,45.59,73450.0,38.9969,39.0226,38.9627,38.9969,73450.0
2020-02-10 15:30:00,45.59,45.69,45.55,45.69,275038.0,38.9969,39.0825,38.9627,39.0825,275038.0
2020-02-11 09:30:00,45.9,46.18,45.73,46.11,124448.0,39.2621,39.5016,39.1167,39.4417,124448.0
2020-02-11 10:00:00,46.1,46.23,46.05,46.18,88425.0,39.4332,39.5444,39.3904,39.5016,88425.0
2020-02-11 10:30:00,46.17,46.51,46.17,46.33,206423.0,39.493,39.7839,39.493,39.6299,206423.0
2020-02-11 11:00:00,46.32,46.42,46.3,46.36,90378.0,39.6214,39.7069,39.6042,39.6556,90378.0
2020-02-11 11:30:00,46.35,46.35,46.14,46.15,71744.0,39.647,39.647,39.4674,39.4759,71744.0
2020-02-11 12:00:00,46.15,46.26,46.12,46.25,59360.0,39.4759,39.57,39.4503,39.5615,59360.0
2020-02-11 12:30:00,46.24,46.29,46.06,46.08,79937.0,39.5529,39.5957,39.399,39.4161,79937.0
2020-02-11 13:00:00,46.09,46.09,46.0,46.07,76109.0,39.4246,39.4246,39.3476,39.4075,76109.0
2020-02-11 13:30:00,46.06,46.09,46.01,46.08,56001.0,39.399,39.4246,39.3562,39.4161,56001.0
2020-02-11 14:00:00,46.09,46.12,46.03,46.09,68142.0,39.4246,39.4503,39.3733,39.4246,68142.0
2020-02-11 14:30:00,46.09,46.16,46.04,46.05,71255.0,39.4246,39.4845,39.3818,39.3904,71255.0
2020-02-11 15:00:00,46.05,46.09,46.01,46.05,113422.0,39.3904,39.4246,39.3562,39.3904,113422.0
2020-02-11 15:30:00,46.05,46.16,46.05,46.11,313762.0,39.3904,39.4845,39.3904,39.4417,313762.0
2020-02-12 09:30:00,45.95,46.17,45.94,45.98,215702.0,39.6151,39.8048,39.6065,39.641,215702.0
2020-02-12 10:00:00,45.98,45.99,45.82,45.99,167829.0,39.641,39.6496,39.503,39.6496,167829.0
2020-02-12 10:30:00,45.98,46.08,45.89,45.9,129842.0,39.641,39.7272,39.5634,39.572,129842.0
2020-02-12 11:00:00,45.9,46.01,45.86,45.92,117526.0,39.572,39.6668,39.5375,39.5892,117526.0
2020-02-12 11:30:00,45.91,45.97,45.8,45.86,92347.0,39.5806,39.6323,39.4858,39.5375,92347.0
2020-02-12 12:00:00,45.87,45.92,45.79,45.91,83135.0,39.5461,39.5892,39.4772,39.5806,83135.0
2020-02-12 12:30:00,45.91,45.95,45.88,45.9,76599.0,39.5806,39.6151,39.5547,39.572,76599.0
2020-02-12 13:00:00,45.89,45.98,45.87,45.91,144397.0,39.5634,39.641,39.5461,39.5806,144397.0
2020-02-12 13:30:00,45.91,45.95,45.76,45.79,50831.0,39.5806,39.6151,39.4513,39.4772,50831.0
2020-02-12 14:00:00,45.78,45.78,45.62,45.66,83729.0,39.4685,39.4685,39.3306,39.3651,83729.0
2020-02-12 14:30:00,45.65,45.72,45.63,45.65,70744.0,39.3565,39.4168,39.3392,39.3565,70744.0
2020-02-12 15:00:00,45.64,45.71,45.64,45.7,77552.0,39.3478,39.4082,39.3478,39.3996,77552.0
2020-02-12 15:30:00,45.7,45.71,45.59,45.61,349463.0,39.3996,39.4082,39.3047,39.322,349463.0
2020-02-13 09:30:00,45.42,45.63,45.2,45.2,127257.0,39.1582,39.3392,38.9685,38.9685,127257.0
2020-02-13 10:00:00,45.21,45.31,45.02,45.29,158765.0,38.9771,39.0633,38.8133,39.0461,158765.0
2020-02-13 10:30:00,45.29,45.42,45.24,45.41,114573.0,39.0461,39.1582,39.003,39.1495,114573.0
2020-02-13 11:00:00,45.4,45.45,45.29,45.33,146176.0,39.1409,39.184,39.0461,39.0806,146176.0
2020-02-13 11:30:00,45.32,45.39,45.22,45.38,122378.0,39.0719,39.1323,38.9857,39.1237,122378.0
2020-02-13 12:00:00,45.38,45.38,45.32,45.35,76857.0,39.1237,39.1237,39.0719,39.0978,76857.0
2020-02-13 12:30:00,45.35,45.37,45.31,45.31,60732.0,39.0978,39.1151,39.0633,39.0633,60732.0
2020-02-13 13:00:00,45.3,45.4,45.3,45.39,46292.0,39.0547,39.1409,39.0547,39.1323,46292.0
2020-02-13 13:30:00,45.4,45.44,45.37,45.4,40557.0,39.1409,39.1754,39.1151,39.1409,40557.0
2020-02-13 14:00:00,45.39,45.49,45.38,45.44,63432.0,39.1323,39.2185,39.1237,39.1754,63432.0
2020-02-13 14:30:00,45.44,45.47,45.39,45.44,45860.0,39.1754,39.2013,39.1323,39.1754,45860.0
2020-02-13 15:00:00,45.43,45.44,45.3,45.31,106388.0,39.1668,39.1754,39.0547,39.0633,106388.0
2020-02-13 15:30:00,45.32,45.33,45.16,45.27,512665.0,39.0719,39.0806,38.934,39.0288,512665.0
2020-02-14 09:30:00,45.08,45.16,44.73,44.88,206637.0,38.865,38.934,38.5633,38.6926,206637.0
2020-02-14 10:00:00,44.88,44.97,44.73,44.88,131716.0,38.6926,38.7702,38.5633,38.6926,131716.0
2020-02-14 10:30:00,44.89,44.91,44.75,44.84,99557.0,38.7012,38.7185,38.5805,38.6581,99557.0
2020-02-14 11:00:00,44.84,44.84,44.75,44.76,109309.0,38.6581,38.6581,38.5805,38.5892,109309.0
2020-02-14 11:30:00,44.76,44.85,44.75,44.85,70966.0,38.5892,38.6667,38.5805,38.6667,70966.0
2020-02-14 12:00:00,44.84,44.86,44.74,44.82,101850.0,38.6581,38.6754,38.5719,38.6409,101850.0
2020-02-14 12:30:00,44.82,44.82,44.7,44.7,72023.0,38.6409,38.6409,38.5374,38.5374,72023.0
2020-02-14 13:00:00,44.7,44.77,44.67,44.68,92292.0,38.5374,38.5978,38.5116,38.5202,92292.0
2020-02-14 13:30:00,44.68,44.71,44.62,44.66,108520.0,38.5202,38.546,38.4685,38.5029,108520.0
2020-02-14 14:00:00,44.66,44.74,44.64,44.72,144806.0,38.5029,38.5719,38.4857,38.5547,144806.0
2020-02-14 14:30:00,44.71,44.77,44.64,44.67,112990.0,38.546,38.5978,38.4857,38.5116,112990.0
2020-02-14 15:00:00,44.66,44.74,44.64,44.74,116403.0,38.5029,38.5719,38.4857,38.5719,116403.0
2020-02-14 15:30:00,44.74,44.81,44.69,44.77,434002.0,38.5719,38.6323,38.5288,38.5978,434002.0
2020-02-18 09:30:00,44.48,44.63,44.45,44.47,204566.0,38.3478,38.4771,38.3219,38.3391,204566.0
2020-02-18 10:00:00,44.46,44.65,44.39,44.44,208744.0,38.3305,38.4943,38.2702,38.3133,208744.0
2020-02-18 10:30:00,44.45,44.48,44.28,44.29,95996.0,38.3219,38.3478,38.1753,38.184,95996.0
2020-02-18 11:00:00,44.3,44.33,44.2,44.26,75497.0,38.1926,38.2184,38.1064,38.1581,75497.0
2020-02-18 11:30:00,44.26,44.31,44.16,44.16,114409.0,38.1581,38.2012,38.0719,38.0719,114409.0
2020-02-18 12:00:00,44.17,44.36,44.16,44.34,49097.0,38.0805,38.2443,38.0719,38.2271,49097.0
2020-02-18 12:30:00,44.35,44.4,44.34,44.38,59020.0,38.2357,38.2788,38.2271,38.2615,59020.0
2020-02-18 13:00:00,44.38,44.41,44.37,44.38,66540.0,38.2615,38.2874,38.2529,38.2615,66540.0
2020-02-18 13:30:00,44.38,44.38,44.2,44.23,77484.0,38.2615,38.2615,38.1064,38.1322,77484.0
2020-02-18 14:00:00,44.23,44.5,44.21,44.47,74441.0,38.1322,38.365,38.115,38.3391,74441.0
2020-02-18 14:30:00,44.47,44.57,44.47,44.51,64294.0,38.3391,38.4253,38.3391,38.3736,64294.0
2020-02-18 15:00:00,44.51,44.53,44.46,44.52,116778.0,38.3736,38.3909,38.3305,38.3822,116778.0
2020-02-18 15:30:00,44.53,44.53,44.42,44.46,277194.0,38.3909,38.3909,38.296,38.3305,277194.0
2020-02-19 09:30:00,44.5,44.53,44.31,44.32,140458.0,38.365,38.3909,38.2012,38.2098,140458.0
2020-02-19 10:00:00,44.33,44.36,44.24,44.24,78928.0,38.2184,38.2443,38.1408,38.1408,78928.0
2020-02-19 10:30:00,44.25,44.34,44.21,44.32,65103.0,38.1495,38.2271,38.115,38.2098,65103.0
2020-02-19 11:00:00,44.32,44.4,44.27,44.36,54046.0,38.2098,38.2788,38.1667,38.2443,54046.0
2020-02-19 11:30:00,44.35,44.36,44.24,44.26,69322.0,38.2357,38.2443,38.1408,38.1581,69322.0
2020-02-19 12:00:00,44.26,44.31,44.2,44.2,79378.0,38.1581,38.2012,38.1064,38.1064,79378.0
2020-02-19 12:30:00,44.2,44.25,44.17,44.23,61230.0,38.1064,38.1495,38.0805,38.1322,61230.0
2020-02-19 13:00:00,44.22,44.24,44.07,44.12,85778.0,38.1236,38.1408,37.9943,38.0374,85778.0
2020-02-19 13:30:00,44.12,44.12,43.98,44.03,94573.0,38.0374,38.0374,37.9167,37.9598,94573.0
2020-02-19 14:00:00,44.03,44.13,44.02,44.06,96478.0,37.9598,38.046,37.9512,37.9857,96478.0
2020-02-19 14:30:00,44.05,44.06,43.92,43.99,106242.0,37.977,37.9857,37.865,37.9253,106242.0
2020-02-19 15:00:00,44.0,44.0,43.88,43.97,98816.0,37.9339,37.9339,37.8305,37.9081,98816.0
2020-02-19 15:30:00,43.97,44.03,43.89,43.97,421356.0,37.9081,37.9598,37.8391,37.9081,421356.0
2020-02-20 09:30:00,43.75,44.21,43.67,44.18,175268.0,37.7184,38.115,37.6494,38.0891,175268.0
2020-02-20 10:00:00,44.18,44.33,44.07,44.07,128658.0,38.0891,38.2184,37.9943,37.9943,128658.0
2020-02-20 10:30:00,44.07,44.17,44.05,44.16,83569.0,37.9943,38.0805,37.977,38.0719,83569.0
2020-02-20 11:00:00,44.15,44.19,44.0,44.0,66474.0,38.0633,38.0977,37.9339,37.9339,66474.0
2020-02-20 11:30:00,44.0,44.04,43.81,43.92,94613.0,37.9339,37.9684,37.7701,37.865,94613.0
2020-02-20 12:00:00,43.91,44.02,43.84,43.99,80481.0,37.8563,37.9512,37.796,37.9253,80481.0
2020-02-20 12:30:00,43.99,44.06,43.96,44.05,62607.0,37.9253,37.9857,37.8994,37.977,62607.0
2020-02-20 13:00:00,44.05,44.1,43.99,44.09,45857.0,37.977,38.0201,37.9253,38.0115,45857.0
2020-02-20 13:30:00,44.1,44.17,44.07,44.12,41323.0,38.0201,38.0805,37.9943,38.0374,41323.0
2020-02-20 14:00:00,44.12,44.22,44.1,44.13,69739.0,38.0374,38.1236,38.0201,38.046,69739.0
2020-02-20 14:30:00,44.13,44.21,44.12,44.13,108302.0,38.046,38.115,38.0374,38.046,108302.0
2020-02-20 15:00:00,44.13,44.27,44.11,44.25,102810.0,38.046,38.1667,38.0288,38.1495,102810.0
2020-02-20 15:30:00,44.25,44.29,44.16,44.23,340588.0,38.1495,38.184,38.0719,38.1322,340588.0
2020-02-21 09:30:00,44.09,44.15,43.74,43.88,230759.0,38.0115,38.0633,37.7098,37.8305,230759.0
2020-02-21 10:00:00,43.86,43.98,43.64,43.69,248585.0,37.8132,37.9167,37.6236,37.6667,248585.0
2020-02-21 10:30:00,43.68,43.82,43.58,43.81,210874.0,37.658,37.7787,37.5718,37.7701,210874.0
2020-02-21 11:00:00,43.81,43.94,43.8,43.89,70849.0,37.7701,37.8822,37.7615,37.8391,70849.0
2020-02-21 11:30:00,43.89,44.02,43.89,43.94,75718.0,37.8391,37.9512,37.8391,37.8822,75718.0
2020-02-21 12:00:00,43.93,43.98,43.89,43.91,54254.0,37.8736,37.9167,37.8391,37.8563,54254.0
2020-02-21 12:30:00,43.91,43.99,43.9,43.97,31279.0,37.8563,37.9253,37.8477,37.9081,31279.0
2020-02-21 13:00:00,43.97,44.01,43.89,43.9,48443.0,37.9081,37.9426,37.8391,37.8477,48443.0
2020-02-21 13:30:00,43.9,43.97,43.89,43.9,52983.0,37.8477,37.9081,37.8391,37.8477,52983.0
2020-02-21 14:00:00,43.9,44.0,43.88,43.99,68175.0,37.8477,37.9339,37.8305,37.9253,68175.0
2020-02-21 14:30:00,43.98,44.01,43.86,43.89,71552.0,37.9167,37.9426,37.8132,37.8391,71552.0
2020-02-21 15:00:00,43.89,43.91,43.83,43.87,80071.0,37.8391,37.8563,37.7874,37.8219,80071.0
2020-02-21 15:30:00,43.88,43.92,43.8,43.91,369607.0,37.8305,37.865,37.7615,37.8563,369607.0
2020-02-24 09:30:00,42.76,42.94,42.5,42.76,272007.0,36.8649,37.0201,36.6407,36.8649,272007.0
2020-02-24 10:00:00,42.75,42.83,42.55,42.56,118553.0,36.8563,36.9252,36.6838,36.6925,118553.0
2020-02-24 10:30:00,42.55,42.87,42.55,42.74,187367.0,36.6838,36.9597,36.6838,36.8476,187367.0
2020-02-24 11:00:00,42.74,42.86,42.66,42.83,104893.0,36.8476,36.9511,36.7787,36.9252,104893.0
2020-02-24 11:30:00,42.82,42.84,42.59,42.64,95507.0,36.9166,36.9339,36.7183,36.7614,95507.0
2020-02-24 12:00:00,42.63,42.68,42.51,42.66,158961.0,36.7528,36.7959,36.6494,36.7787,158961.0
2020-02-24 12:30:00,42.65,42.72,42.59,42.66,106727.0,36.77,36.8304,36.7183,36.7787,106727.0
2020-02-24 13:00:00,42.66,42.7,42.58,42.68,102066.0,36.7787,36.8132,36.7097,36.7959,102066.0
2020-02-24 13:30:00,42.67,42.88,42.66,42.86,133400.0,36.7873,36.9683,36.7787,36.9511,133400.0
2020-02-24 14:00:00,42.85,42.89,42.72,42.89,89759.0,36.9425,36.977,36.8304,36.977,89759.0
2020-02-24 14:30:00,42.89,42.98,42.87,42.96,101691.0,36.977,37.0546,36.9597,37.0373,101691.0
2020-02-24 15:00:00,42.96,43.01,42.9,42.93,117316.0,37.0373,37.0804,36.9856,37.0114,117316.0
2020-02-24 15:30:00,42.93,42.97,42.8,42.82,498975.0,37.0114,37.0459,36.8994,36.9166,498975.0
2020-02-25 09:30:00,42.89,42.94,42.49,42.55,132579.0,36.977,37.0201,36.6321,36.6838,132579.0
2020-02-25 10:00:00,42.56,42.64,42.11,42.11,108658.0,36.6925,36.7614,36.3045,36.3045,108658.0
2020-02-25 10:30:00,42.13,42.26,41.9,42.01,115357.0,36.3217,36.4338,36.1234,36.2183,115357.0
2020-02-25 11:00:00,41.98,42.08,41.81,41.94,95224.0,36.1924,36.2786,36.0459,36.1579,95224.0
2020-02-25 11:30:00,41.93,41.98,41.86,41.91,62912.0,36.1493,36.1924,36.089,36.1321,62912.0
2020-02-25 12:00:00,41.91,41.94,41.72,41.73,63136.0,36.1321,36.1579,35.9683,35.9769,63136.0
2020-02-25 12:30:00,41.73,41.8,41.46,41.47,105884.0,35.9769,36.0372,35.7441,35.7527,105884.0
2020-02-25 13:00:00,41.47,41.54,41.23,41.23,111812.0,35.7527,35.8131,35.5458,35.5458,111812.0
2020-02-25 13:30:00,41.23,41.25,41.04,41.04,146867.0,35.5458,35.5631,35.382,35.382,146867.0
2020-02-25 14:00:00,41.03,41.04,40.58,40.61,194246.0,35.3734,35.382,34.9854,35.0113,194246.0
2020-02-25 14:30:00,40.58,40.76,40.51,40.7,104889.0,34.9854,35.1406,34.9251,35.0889,104889.0
2020-02-25 15:00:00,40.71,40.86,40.5,40.54,155547.0,35.0975,35.2268,34.9165,34.9509,155547.0
2020-02-25 15:30:00,40.53,40.74,40.39,40.43,840752.0,34.9423,35.1234,34.8216,34.8561,840752.0
2020-02-26 09:30:00,40.66,40.97,40.56,40.77,284907.0,35.0544,35.3217,34.9682,35.1492,284907.0
2020-02-26 10:00:00,40.75,41.01,40.66,40.91,273111.0,35.132,35.3561,35.0544,35.2699,273111.0
2020-02-26 10:30:00,40.92,41.12,40.9,41.0,239376.0,35.2786,35.451,35.2613,35.3475,239376.0
2020-02-26 11:00:00,40.99,41.09,40.81,41.0,145683.0,35.3389,35.4251,35.1837,35.3475,145683.0
2020-02-26 11:30:00,41.0,41.03,40.77,40.78,368320.0,35.3475,35.3734,35.1492,35.1579,368320.0
2020-02-26 12:00:00,40.79,40.85,40.56,40.64,307608.0,35.1665,35.2182,34.9682,35.0372,307608.0
2020-02-26 12:30:00,40.65,40.75,40.52,40.57,60445.0,35.0458,35.132,34.9337,34.9768,60445.0
2020-02-26 13:00:00,40.58,40.63,40.44,40.55,67341.0,34.9854,35.0285,34.8647,34.9596,67341.0
2020-02-26 13:30:00,40.55,40.55,40.16,40.16,273575.0,34.9596,34.9596,34.6233,34.6233,273575.0
2020-02-26 14:00:00,40.16,40.27,40.08,40.12,185085.0,34.6233,34.7182,34.5544,34.5888,185085.0
2020-02-26 14:30:00,40.12,40.21,39.96,39.98,167768.0,34.5888,34.6664,34.4509,34.4681,167768.0
2020-02-26 15:00:00,39.98,40.29,39.94,40.14,342132.0,34.4681,34.7354,34.4337,34.6061,342132.0
2020-02-26 15:30:00,40.14,40.26,39.86,39.87,991534.0,34.6061,34.7095,34.3647,34.3733,991534.0
2020-02-27 09:30:00,39.25,39.31,38.58,38.65,341420.0,33.8388,33.8905,33.2612,33.3215,341420.0
2020-02-27 10:00:00,38.64,38.72,38.11,38.12,265544.0,33.3129,33.3819,32.856,32.8646,265544.0
2020-02-27 10:30:00,38.13,38.52,37.88,38.52,218441.0,32.8732,33.2094,32.6577,33.2094,218441.0
2020-02-27 11:00:00,38.52,38.76,38.48,38.57,181551.0,33.2094,33.4163,33.1749,33.2525,181551.0
2020-02-27 11:30:00,38.56,38.8,38.44,38.79,189493.0,33.2439,33.4508,33.1405,33.4422,189493.0
2020-02-27 12:00:00,38.78,39.05,38.7,38.87,162646.0,33.4336,33.6664,33.3646,33.5112,162646.0
2020-02-27 12:30:00,38.87,39.15,38.86,38.91,137924.0,33.5112,33.7526,33.5026,33.5457,137924.0
2020-02-27 13:00:00,38.9,39.06,38.8,38.81,105581.0,33.537,33.675,33.4508,33.4595,105581.0
2020-02-27 13:30:00,38.81,38.83,38.32,38.36,172615.0,33.4595,33.4767,33.037,33.0715,172615.0
2020-02-27 14:00:00,38.35,38.49,38.24,38.46,144892.0,33.0629,33.1836,32.968,33.1577,144892.0
2020-02-27 14:30:00,38.44,38.49,38.29,38.31,172443.0,33.1405,33.1836,33.0111,33.0284,172443.0
2020-02-27 15:00:00,38.31,38.44,38.14,38.14,217747.0,33.0284,33.1405,32.8818,32.8818,217747.0
2020-02-27 15:30:00,38.13,38.25,37.59,37.59,996875.0,32.8732,32.9767,32.4076,32.4076,996875.0
2020-02-28 09:30:00,36.63,37.0,36.14,36.28,475642.0,31.58,31.899,31.1576,31.2783,475642.0
2020-02-28 10:00:00,36.33,36.56,35.78,36.12,528395.0,31.3214,31.5196,30.8472,31.1403,528395.0
2020-02-28 10:30:00,36.1,36.48,35.99,36.41,514071.0,31.1231,31.4507,31.0282,31.3903,514071.0
2020-02-28 11:00:00,36.41,36.56,36.12,36.5,448550.0,31.3903,31.5196,31.1403,31.4679,448550.0
2020-02-28 11:30:00,36.51,37.09,36.44,36.63,298914.0,31.4765,31.9766,31.4162,31.58,298914.0
2020-02-28 12:00:00,36.62,36.97,36.58,36.94,387646.0,31.5714,31.8731,31.5369,31.8473,387646.0
2020-02-28 12:30:00,36.97,37.22,36.83,37.2,266715.0,31.8731,32.0887,31.7524,32.0714,266715.0
2020-02-28 13:00:00,37.23,37.26,36.85,36.92,158310.0,32.0973,32.1231,31.7697,31.83,158310.0
2020-02-28 13:30:00,36.9,36.9,36.43,36.6,177389.0,31.8128,31.8128,31.4076,31.5541,177389.0
2020-02-28 14:00:00,36.6,36.8,36.32,36.7,238690.0,31.5541,31.7266,31.3127,31.6403,238690.0
2020-02-28 14:30:00,36.71,37.28,36.59,36.97,387956.0,31.649,32.1404,31.5455,31.8731,387956.0
2020-02-28 15:00:00,36.98,37.14,36.75,36.83,371393.0,31.8817,32.0197,31.6835,31.7524,371393.0
2020-02-28 15:30:00,36.83,37.65,36.65,37.65,1491672.0,31.7524,32.4594,31.5972,32.4594,1491672.0
2020-03-02 09:30:00,38.19,38.31,37.8,37.89,403845.0,32.9249,33.0284,32.5887,32.6663,403845.0
2020-03-02 10:00:00,37.89,37.96,37.57,37.88,212471.0,32.6663,32.7266,32.3904,32.6577,212471.0
2020-03-02 10:30:00,37.88,38.16,37.62,37.95,261808.0,32.6577,32.8991,32.4335,32.718,261808.0
2020-03-02 11:00:00,37.94,38.33,37.92,38.12,383553.0,32.7094,33.0456,32.6922,32.8646,383553.0
2020-03-02 11:30:00,38.13,38.35,38.02,38.28,296314.0,32.8732,33.0629,32.7784,33.0025,296314.0
2020-03-02 12:00:00,38.29,38.39,38.13,38.23,167088.0,33.0111,33.0974,32.8732,32.9594,167088.0
2020-03-02 12:30:00,38.23,38.51,38.23,38.42,128514.0,32.9594,33.2008,32.9594,33.1232,128514.0
2020-03-02 13:00:00,38.43,38.47,38.01,38.08,130557.0,33.1318,33.1663,32.7697,32.8301,130557.0
2020-03-02 13:30:00,38.08,38.2,37.93,38.14,135758.0,32.8301,32.9335,32.7008,32.8818,135758.0
2020-03-02 14:00:00,38.13,38.27,37.98,37.98,126648.0,32.8732,32.9939,32.7439,32.7439,126648.0
2020-03-02 14:30:00,37.99,38.04,37.67,37.79,224846.0,32.7525,32.7956,32.4766,32.5801,224846.0
2020-03-02 15:00:00,37.79,38.17,37.78,38.11,203731.0,32.5801,32.9077,32.5715,32.856,203731.0
2020-03-02 15:30:00,38.12,38.84,38.08,38.84,750653.0,32.8646,33.4853,32.8301,33.4853,750653.0
2020-03-03 09:30:00,38.57,38.67,38.14,38.4,378775.0,33.2525,33.3388,32.8818,33.106,378775.0
2020-03-03 10:00:00,38.39,39.6,38.36,38.99,401978.0,33.0974,34.1405,33.0715,33.6146,401978.0
2020-03-03 10:30:00,38.97,39.28,38.87,39.2,190820.0,33.5974,33.8647,33.5112,33.7957,190820.0
2020-03-03 11:00:00,39.18,39.2,38.16,38.27,291696.0,33.7784,33.7957,32.8991,32.9939,291696.0
2020-03-03 11:30:00,38.25,38.87,38.19,38.84,239629.0,32.9767,33.5112,32.9249,33.4853,239629.0
2020-03-03 12:00:00,38.83,38.96,38.56,38.63,112267.0,33.4767,33.5888,33.2439,33.3043,112267.0
2020-03-03 12:30:00,38.65,38.86,38.55,38.75,198751.0,33.3215,33.5026,33.2353,33.4077,198751.0
2020-03-03 13:00:00,38.73,38.74,38.33,38.47,175148.0,33.3905,33.3991,33.0456,33.1663,175148.0
2020-03-03 13:30:00,38.46,38.53,38.05,38.11,146069.0,33.1577,33.2181,32.8042,32.856,146069.0
2020-03-03 14:00:00,38.12,38.35,37.84,38.32,268196.0,32.8646,33.0629,32.6232,33.037,268196.0
2020-03-03 14:30:00,38.33,38.55,38.08,38.44,246161.0,33.0456,33.2353,32.8301,33.1405,246161.0
2020-03-03 15:00:00,38.44,38.7,38.35,38.66,256735.0,33.1405,33.3646,33.0629,33.3301,256735.0
2020-03-03 15:30:00,38.66,38.67,37.97,38.05,723239.0,33.3301,33.3388,32.7353,32.8042,723239.0
2020-03-04 09:30:00,38.77,38.83,38.33,38.53,237654.0,33.425,33.4767,33.0456,33.2181,237654.0
2020-03-04 10:00:00,38.6,38.95,38.46,38.86,151303.0,33.2784,33.5802,33.1577,33.5026,151303.0
2020-03-04 10:30:00,38.86,38.88,38.51,38.55,105231.0,33.5026,33.5198,33.2008,33.2353,105231.0
2020-03-04 11:00:00,38.56,38.72,38.53,38.72,115865.0,33.2439,33.3819,33.2181,33.3819,115865.0
2020-03-04 11:30:00,38.72,38.76,38.55,38.68,105841.0,33.3819,33.4163,33.2353,33.3474,105841.0
2020-03-04 12:00:00,38.68,38.97,38.68,38.95,93036.0,33.3474,33.5974,33.3474,33.5802,93036.0
2020-03-04 12:30:00,38.96,39.02,38.83,39.0,59024.0,33.5888,33.6405,33.4767,33.6233,59024.0
2020-03-04 13:00:00,39.01,39.09,38.94,39.05,60263.0,33.6319,33.7008,33.5715,33.6664,60263.0
2020-03-04 13:30:00,39.07,39.11,38.95,38.97,82887.0,33.6836,33.7181,33.5802,33.5974,82887.0
2020-03-04 14:00:00,38.98,39.03,38.85,38.97,100909.0,33.606,33.6491,33.4939,33.5974,100909.0
2020-03-04 14:30:00,38.97,39.02,38.85,39.0,118442.0,33.5974,33.6405,33.4939,33.6233,118442.0
2020-03-04 15:00:00,39.0,39.16,38.96,39.16,110674.0,33.6233,33.7612,33.5888,33.7612,110674.0
2020-03-04 15:30:00,39.15,39.39,39.04,39.37,505714.0,33.7526,33.9595,33.6577,33.9422,505714.0
2020-03-05 09:30:00,38.38,38.61,38.22,38.31,262174.0,33.0887,33.287,32.9508,33.0284,262174.0
2020-03-05 10:00:00,38.3,38.66,38.21,38.47,162216.0,33.0198,33.3301,32.9422,33.1663,162216.0
2020-03-05 10:30:00,38.47,38.57,38.3,38.5,100374.0,33.1663,33.2525,33.0198,33.1922,100374.0
2020-03-05 11:00:00,38.5,38.85,38.48,38.81,89067.0,33.1922,33.4939,33.1749,33.4595,89067.0
2020-03-05 11:30:00,38.83,38.86,38.51,38.58,71097.0,33.4767,33.5026,33.2008,33.2612,71097.0
2020-03-05 12:00:00,38.58,38.66,38.53,38.59,111538.0,33.2612,33.3301,33.2181,33.2698,111538.0
2020-03-05 12:30:00,38.59,38.69,38.34,38.41,122480.0,33.2698,33.356,33.0542,33.1146,122480.0
2020-03-05 13:00:00,38.38,38.48,38.24,38.48,104635.0,33.0887,33.1749,32.968,33.1749,104635.0
2020-03-05 13:30:00,38.47,38.56,38.4,38.5,83231.0,33.1663,33.2439,33.106,33.1922,83231.0
2020-03-05 14:00:00,38.49,38.49,38.16,38.2,100645.0,33.1836,33.1836,32.8991,32.9335,100645.0
2020-03-05 14:30:00,38.22,38.44,38.22,38.33,86756.0,32.9508,33.1405,32.9508,33.0456,86756.0
2020-03-05 15:00:00,38.33,38.35,38.01,38.09,134939.0,33.0456,33.0629,32.7697,32.8387,134939.0
2020-03-05 15:30:00,38.07,38.37,38.04,38.32,509795.0,32.8215,33.0801,32.7956,33.037,509795.0
2020-03-06 09:30:00,36.95,37.65,36.9,37.45,457027.0,31.8559,32.4594,31.8128,32.2869,457027.0
2020-03-06 10:00:00,37.48,37.84,37.36,37.83,233468.0,32.3128,32.6232,32.2094,32.6146,233468.0
2020-03-06 10:30:00,37.83,38.08,37.66,38.04,188142.0,32.6146,32.8301,32.468,32.7956,188142.0
2020-03-06 11:00:00,38.04,38.11,37.65,37.69,160661.0,32.7956,32.856,32.4594,32.4939,160661.0
2020-03-06 11:30:00,37.69,37.78,37.53,37.7,130814.0,32.4939,32.5715,32.3559,32.5025,130814.0
2020-03-06 12:00:00,37.72,37.73,37.42,37.44,150675.0,32.5197,32.5283,32.2611,32.2783,150675.0
2020-03-06 12:30:00,37.45,37.77,37.44,37.58,118651.0,32.2869,32.5628,32.2783,32.399,118651.0
2020-03-06 13:00:00,37.58,37.8,37.55,37.61,160900.0,32.399,32.5887,32.3732,32.4249,160900.0
2020-03-06 13:30:00,37.61,37.7,37.38,37.42,160127.0,32.4249,32.5025,32.2266,32.2611,160127.0
2020-03-06 14:00:00,37.41,37.47,37.32,37.39,173017.0,32.2525,32.3042,32.1749,32.2352,173017.0
2020-03-06 14:30:00,37.39,37.44,37.02,37.05,138270.0,32.2352,32.2783,31.9162,31.9421,138270.0
2020-03-06 15:00:00,37.05,37.21,36.93,37.06,224799.0,31.9421,32.08,31.8386,31.9507,224799.0
2020-03-06 15:30:00,37.05,37.82,37.02,37.66,712578.0,31.9421,32.6059,31.9162,32.468,712578.0
2020-03-09 09:30:00,35.49,37.54,35.2,36.01,405883.0,30.5972,32.3645,30.3471,31.0455,405883.0
2020-03-09 10:00:00,36.03,36.15,35.6,35.85,668722.0,31.0627,31.1662,30.692,30.9075,668722.0
2020-03-09 10:30:00,35.84,36.09,35.56,35.57,384366.0,30.8989,31.1144,30.6575,30.6661,384366.0
2020-03-09 11:00:00,35.57,36.04,35.39,36.0,378266.0,30.6661,31.0713,30.511,31.0369,378266.0
2020-03-09 11:30:00,36.0,36.36,35.88,36.2,372005.0,31.0369,31.3472,30.9334,31.2093,372005.0
2020-03-09 12:00:00,36.19,36.56,36.06,36.08,288146.0,31.2007,31.5196,31.0886,31.1058,288146.0
2020-03-09 12:30:00,36.1,36.18,35.88,35.97,278225.0,31.1231,31.192,30.9334,31.011,278225.0
2020-03-09 13:00:00,35.97,36.11,35.75,35.79,201108.0,31.011,31.1317,30.8213,30.8558,201108.0
2020-03-09 13:30:00,35.79,35.8,35.3,35.34,231961.0,30.8558,30.8644,30.4334,30.4678,231961.0
2020-03-09 14:00:00,35.36,35.51,35.08,35.15,299386.0,30.4851,30.6144,30.2437,30.304,299386.0
2020-03-09 14:30:00,35.14,35.57,34.98,35.46,490558.0,30.2954,30.6661,30.1575,30.5713,490558.0
2020-03-09 15:00:00,35.44,35.84,35.33,35.67,514578.0,30.5541,30.8989,30.4592,30.7523,514578.0
2020-03-09 15:30:00,35.65,35.88,35.27,35.27,897550.0,30.7351,30.9334,30.4075,30.4075,897550.0
2020-03-10 09:30:00,36.46,36.62,35.65,36.03,462829.0,31.4334,31.5714,30.7351,31.0627,462829.0
2020-03-10 10:00:00,36.02,36.26,35.8,35.83,299300.0,31.0541,31.261,30.8644,30.8903,299300.0
2020-03-10 10:30:00,35.83,35.93,35.2,35.2,316657.0,30.8903,30.9765,30.3471,30.3471,316657.0
2020-03-10 11:00:00,35.22,35.42,34.75,34.76,407137.0,30.3644,30.5368,29.9592,29.9678,407137.0
2020-03-10 11:30:00,34.78,35.09,34.66,34.8,278345.0,29.985,30.2523,29.8816,30.0023,278345.0
2020-03-10 12:00:00,34.8,35.29,34.8,35.14,238129.0,30.0023,30.4247,30.0023,30.2954,238129.0
2020-03-10 12:30:00,35.13,35.87,35.06,35.71,1027806.0,30.2868,30.9248,30.2264,30.7868,1027806.0
2020-03-10 13:00:00,35.7,36.02,35.51,35.76,345150.0,30.7782,31.0541,30.6144,30.8299,345150.0
2020-03-10 13:30:00,35.78,35.89,35.47,35.62,401221.0,30.8472,30.942,30.5799,30.7092,401221.0
2020-03-10 14:00:00,35.63,36.06,35.49,35.99,394987.0,30.7179,31.0886,30.5972,31.0282,394987.0
2020-03-10 14:30:00,36.01,36.65,35.96,36.51,356532.0,31.0455,31.5972,31.0024,31.4765,356532.0
2020-03-10 15:00:00,36.52,36.99,36.44,36.67,376464.0,31.4852,31.8904,31.4162,31.6145,376464.0
2020-03-10 15:30:00,36.66,37.15,36.54,37.13,937899.0,31.6059,32.0283,31.5024,32.0111,937899.0
2020-03-11 09:30:00,35.71,36.33,35.66,35.77,484088.0,30.7868,31.3214,30.7437,30.8386,484088.0
2020-03-11 10:00:00,35.78,36.29,35.53,35.58,223829.0,30.8472,31.2869,30.6316,30.6748,223829.0
2020-03-11 10:30:00,35.57,35.76,35.45,35.64,242311.0,30.6661,30.8299,30.5627,30.7265,242311.0
2020-03-11 11:00:00,35.65,35.67,35.08,35.19,226049.0,30.7351,30.7523,30.2437,30.3385,226049.0
2020-03-11 11:30:00,35.2,35.53,35.13,35.5,154165.0,30.3471,30.6316,30.2868,30.6058,154165.0
2020-03-11 12:00:00,35.49,35.78,35.34,35.38,180563.0,30.5972,30.8472,30.4678,30.5023,180563.0
2020-03-11 12:30:00,35.39,35.44,34.99,35.17,255119.0,30.511,30.5541,30.1661,30.3213,255119.0
2020-03-11 13:00:00,35.17,35.26,34.94,35.17,194558.0,30.3213,30.3989,30.123,30.3213,194558.0
2020-03-11 13:30:00,35.17,35.22,34.96,35.12,143847.0,30.3213,30.3644,30.1402,30.2782,143847.0
2020-03-11 14:00:00,35.11,35.16,34.89,34.92,189328.0,30.2696,30.3127,30.0799,30.1057,189328.0
2020-03-11 14:30:00,34.91,35.18,34.84,34.88,208345.0,30.0971,30.3299,30.0368,30.0713,208345.0
2020-03-11 15:00:00,34.88,34.95,34.57,34.81,294299.0,30.0713,30.1316,29.804,30.0109,294299.0
2020-03-11 15:30:00,34.79,35.34,34.73,35.08,941925.0,29.9937,30.4678,29.9419,30.2437,941925.0
2020-03-12 09:30:00,32.97,33.64,32.24,33.63,467135.0,28.4246,29.0022,27.7952,28.9936,467135.0
2020-03-12 10:00:00,33.6,33.64,32.12,32.2,447359.0,28.9677,29.0022,27.6918,27.7607,447359.0
2020-03-12 10:30:00,32.21,32.45,32.08,32.22,392252.0,27.7694,27.9763,27.6573,27.778,392252.0
2020-03-12 11:00:00,32.2,32.21,31.62,31.98,320985.0,27.7607,27.7694,27.2607,27.5711,320985.0
2020-03-12 11:30:00,31.98,32.22,31.62,31.79,327260.0,27.5711,27.778,27.2607,27.4073,327260.0
2020-03-12 12:00:00,31.79,32.14,31.57,32.02,336373.0,27.4073,27.709,27.2176,27.6056,336373.0
2020-03-12 12:30:00,32.01,33.25,31.61,33.01,466873.0,27.5969,28.666,27.2521,28.4591,466873.0
2020-03-12 13:00:00,32.97,33.76,32.52,32.71,349842.0,28.4246,29.1057,28.0366,28.2004,349842.0
2020-03-12 13:30:00,32.69,32.86,32.12,32.81,341614.0,28.1832,28.3297,27.6918,28.2866,341614.0
2020-03-12 14:00:00,32.81,32.95,32.38,32.53,370601.0,28.2866,28.4073,27.9159,28.0452,370601.0
2020-03-12 14:30:00,32.51,32.75,32.2,32.38,337414.0,28.028,28.2349,27.7607,27.9159,337414.0
2020-03-12 15:00:00,32.39,32.61,32.03,32.03,403391.0,27.9245,28.1142,27.6142,27.6142,403391.0
2020-03-12 15:30:00,32.04,32.2,31.46,31.53,1222033.0,27.6228,27.7607,27.1228,27.1831,1222033.0
2020-03-13 09:30:00,33.01,33.69,32.37,32.59,756297.0,28.4591,29.0453,27.9073,28.097,756297.0
2020-03-13 10:00:00,32.62,32.92,32.34,32.63,422362.0,28.1228,28.3815,27.8814,28.1315,422362.0
2020-03-13 10:30:00,32.67,32.85,31.66,31.71,323152.0,28.1659,28.3211,27.2952,27.3383,323152.0
2020-03-13 11:00:00,31.7,32.23,31.53,31.53,262821.0,27.3297,27.7866,27.1831,27.1831,262821.0
2020-03-13 11:30:00,31.53,31.96,31.33,31.85,257689.0,27.1831,27.5538,27.0107,27.459,257689.0
2020-03-13 12:00:00,31.87,31.91,31.54,31.73,175955.0,27.4762,27.5107,27.1917,27.3555,175955.0
2020-03-13 12:30:00,31.73,32.67,31.73,32.43,298400.0,27.3555,28.1659,27.3555,27.959,298400.0
2020-03-13 13:00:00,32.42,33.24,32.4,33.2,225869.0,27.9504,28.6574,27.9332,28.6229,225869.0
2020-03-13 13:30:00,33.2,33.44,32.88,33.25,173994.0,28.6229,28.8298,28.347,28.666,173994.0
2020-03-13 14:00:00,33.25,33.25,32.72,32.97,289871.0,28.666,28.666,28.2091,28.4246,289871.0
2020-03-13 14:30:00,32.98,33.16,32.41,33.15,265506.0,28.4332,28.5884,27.9418,28.5798,265506.0
2020-03-13 15:00:00,33.13,33.64,33.12,33.55,314155.0,28.5625,29.0022,28.5539,28.9246,314155.0
2020-03-13 15:30:00,33.55,34.69,32.62,34.64,795538.0,28.9246,29.9075,28.1228,29.8643,795538.0
2020-03-16 09:30:00,31.1,32.79,31.01,32.59,270665.0,26.8124,28.2694,26.7348,28.097,270665.0
2020-03-16 10:00:00,32.59,32.65,31.85,32.44,303530.0,28.097,28.1487,27.459,27.9677,303530.0
2020-03-16 10:30:00,32.43,33.3,32.39,33.03,291476.0,27.959,28.7091,27.9245,28.4763,291476.0
2020-03-16 11:00:00,33.03,34.52,32.96,34.48,208320.0,28.4763,29.7609,28.416,29.7264,208320.0
2020-03-16 11:30:00,34.5,34.57,33.74,34.36,213808.0,29.7437,29.804,29.0884,29.623,213808.0
2020-03-16 12:00:00,34.36,34.59,34.08,34.37,239072.0,29.623,29.8212,29.3816,29.6316,239072.0
2020-03-16 12:30:00,34.36,34.48,33.52,33.68,251910.0,29.623,29.7264,28.8988,29.0367,251910.0
2020-03-16 13:00:00,33.67,34.18,33.63,33.8,204480.0,29.0281,29.4678,28.9936,29.1402,204480.0
2020-03-16 13:30:00,33.73,34.28,33.57,34.06,222639.0,29.0798,29.554,28.9419,29.3643,222639.0
2020-03-16 14:00:00,34.07,34.12,33.62,33.89,262003.0,29.3729,29.416,28.985,29.2177,262003.0
2020-03-16 14:30:00,33.91,34.45,33.62,33.98,377683.0,29.235,29.7005,28.985,29.2953,377683.0
2020-03-16 15:00:00,33.97,34.2,33.5,33.52,391795.0,29.2867,29.485,28.8815,28.8988,391795.0
2020-03-16 15:30:00,33.51,33.81,32.64,32.68,876273.0,28.8901,29.1488,28.1401,28.1746,876273.0
2020-03-17 09:30:00,33.53,34.5,33.39,33.85,439679.0,28.9074,29.7437,28.7867,29.1833,439679.0
2020-03-17 10:00:00,33.81,34.34,33.63,33.94,276955.0,29.1488,29.6057,28.9936,29.2609,276955.0
2020-03-17 10:30:00,33.99,33.99,33.34,33.69,247724.0,29.304,29.304,28.7436,29.0453,247724.0
2020-03-17 11:00:00,33.69,34.6,33.46,34.31,255041.0,29.0453,29.8299,28.847,29.5798,255041.0
2020-03-17 11:30:00,34.28,34.4,34.01,34.12,230829.0,29.554,29.6574,29.3212,29.416,230829.0
2020-03-17 12:00:00,34.17,34.48,33.54,33.59,245133.0,29.4591,29.7264,28.916,28.9591,245133.0
2020-03-17 12:30:00,33.58,33.64,33.13,33.51,149997.0,28.9505,29.0022,28.5625,28.8901,149997.0
2020-03-17 13:00:00,33.54,33.78,33.1,33.65,113563.0,28.916,29.1229,28.5367,29.0108,113563.0
2020-03-17 13:30:00,33.67,34.17,33.52,34.09,147306.0,29.0281,29.4591,28.8988,29.3902,147306.0
2020-03-17 14:00:00,34.09,35.01,33.92,35.0,148706.0,29.3902,30.1833,29.2436,30.1747,148706.0
2020-03-17 14:30:00,35.0,35.26,34.44,34.8,135286.0,30.1747,30.3989,29.6919,30.0023,135286.0
2020-03-17 15:00:00,34.8,34.81,34.2,34.28,185914.0,30.0023,30.0109,29.485,29.554,185914.0
2020-03-17 15:30:00,34.26,35.28,34.23,35.26,666349.0,29.5367,30.4161,29.5109,30.3989,666349.0
2020-03-18 09:30:00,33.13,33.33,32.42,32.87,294305.0,28.5625,28.735,27.9504,28.3384,294305.0
2020-03-18 10:00:00,32.82,33.21,32.46,32.91,245709.0,28.2953,28.6315,27.9849,28.3729,245709.0
2020-03-18 10:30:00,32.92,33.19,32.41,32.44,191554.0,28.3815,28.6143,27.9418,27.9677,191554.0
2020-03-18 11:00:00,32.42,32.56,31.5,31.51,220230.0,27.9504,28.0711,27.1572,27.1659,220230.0
2020-03-18 11:30:00,31.51,31.92,31.23,31.88,159649.0,27.1659,27.5193,26.9245,27.4849,159649.0
2020-03-18 12:00:00,31.87,32.24,31.59,31.77,167421.0,27.4762,27.7952,27.2348,27.39,167421.0
2020-03-18 12:30:00,31.78,31.82,31.32,31.32,207674.0,27.3986,27.4331,27.0021,27.0021,207674.0
2020-03-18 13:00:00,31.29,31.55,31.09,31.1,149724.0,26.9762,27.2004,26.8038,26.8124,149724.0
2020-03-18 13:30:00,31.08,32.94,31.06,32.25,323264.0,26.7951,28.3987,26.7779,27.8038,323264.0
2020-03-18 14:00:00,32.27,32.65,32.08,32.32,200141.0,27.8211,28.1487,27.6573,27.8642,200141.0
2020-03-18 14:30:00,32.34,32.49,32.0,32.33,198516.0,27.8814,28.0108,27.5883,27.8728,198516.0
2020-03-18 15:00:00,32.34,32.68,32.0,32.07,230596.0,27.8814,28.1746,27.5883,27.6487,230596.0
2020-03-18 15:30:00,32.07,33.14,31.73,33.02,590155.0,27.6487,28.5711,27.3555,28.4677,590155.0
2020-03-19 09:30:00,32.92,33.7,31.68,31.84,280460.0,28.3815,29.0539,27.3124,27.4504,280460.0
2020-03-19 10:00:00,31.88,33.08,31.6,33.05,193721.0,27.4849,28.5194,27.2435,28.4936,193721.0
2020-03-19 10:30:00,33.01,33.76,32.8,33.23,141834.0,28.4591,29.1057,28.278,28.6487,141834.0
2020-03-19 11:00:00,33.23,33.8,32.99,33.8,114652.0,28.6487,29.1402,28.4418,29.1402,114652.0
2020-03-19 11:30:00,33.73,35.0,33.5,34.23,156978.0,29.0798,30.1747,28.8815,29.5109,156978.0
2020-03-19 12:00:00,34.2,34.44,33.25,33.44,135554.0,29.485,29.6919,28.666,28.8298,135554.0
2020-03-19 12:30:00,33.48,33.76,33.08,33.16,157472.0,28.8643,29.1057,28.5194,28.5884,157472.0
2020-03-19 13:00:00,33.12,33.33,32.97,32.99,112170.0,28.5539,28.735,28.4246,28.4418,112170.0
2020-03-19 13:30:00,33.0,33.5,32.91,33.08,115895.0,28.4504,28.8815,28.3729,28.5194,115895.0
2020-03-19 14:00:00,33.08,34.09,32.97,33.99,153404.0,28.5194,29.3902,28.4246,29.304,153404.0
2020-03-19 14:30:00,34.01,34.18,33.82,33.84,148282.0,29.3212,29.4678,29.1574,29.1746,148282.0
2020-03-19 15:00:00,33.8,33.9,33.2,33.65,176800.0,29.1402,29.2264,28.6229,29.0108,176800.0
2020-03-19 15:30:00,33.67,34.16,33.36,33.45,584540.0,29.0281,29.4505,28.7608,28.8384,584540.0
2020-03-20 09:30:00,33.89,33.89,32.34,32.78,574670.0,29.2177,29.2177,27.8814,28.2608,574670.0
2020-03-20 10:00:00,32.87,33.53,32.74,33.39,107153.0,28.3384,28.9074,28.2263,28.7867,107153.0
2020-03-20 10:30:00,33.41,33.7,33.04,33.23,413524.0,28.8039,29.0539,28.4849,28.6487,413524.0
2020-03-20 11:00:00,33.19,33.28,32.02,32.36,166088.0,28.6143,28.6918,27.6056,27.8987,166088.0
2020-03-20 11:30:00,32.26,32.47,31.72,32.12,236439.0,27.8125,27.9935,27.3469,27.6918,236439.0
2020-03-20 12:00:00,32.11,32.21,31.42,31.57,139481.0,27.6831,27.7694,27.0883,27.2176,139481.0
2020-03-20 12:30:00,31.58,32.26,31.51,32.09,136557.0,27.2262,27.8125,27.1659,27.6659,136557.0
2020-03-20 13:00:00,32.08,32.43,31.98,32.25,94826.0,27.6573,27.959,27.5711,27.8038,94826.0
2020-03-20 13:30:00,32.27,32.4,32.05,32.34,121214.0,27.8211,27.9332,27.6314,27.8814,121214.0
2020-03-20 14:00:00,32.33,32.36,31.61,31.73,150871.0,27.8728,27.8987,27.2521,27.3555,150871.0
2020-03-20 14:30:00,31.73,31.88,31.13,31.32,150481.0,27.3555,27.4849,26.8383,27.0021,150481.0
2020-03-20 15:00:00,31.33,31.37,30.92,31.23,358138.0,27.0107,27.0452,26.6572,26.9245,358138.0
2020-03-20 15:30:00,31.27,31.4,30.43,30.59,927332.0,26.959,27.071,26.2348,26.3727,927332.0
2020-03-23 09:30:00,30.22,31.0,29.9,30.62,488543.0,26.0537,26.7262,25.7778,26.3986,488543.0
2020-03-23 10:00:00,30.63,30.96,30.34,30.88,253651.0,26.4072,26.6917,26.1572,26.6227,253651.0
2020-03-23 10:30:00,30.82,30.87,29.95,29.99,195412.0,26.571,26.6141,25.8209,25.8554,195412.0
2020-03-23 11:00:00,29.96,30.36,29.63,29.64,189093.0,25.8296,26.1744,25.5451,25.5537,189093.0
2020-03-23 11:30:00,29.66,29.91,29.31,29.51,190734.0,25.5709,25.7865,25.2692,25.4416,190734.0
2020-03-23 12:00:00,29.49,30.08,29.25,29.89,203080.0,25.4244,25.933,25.2174,25.7692,203080.0
2020-03-23 12:30:00,29.93,30.47,29.61,30.28,201623.0,25.8037,26.2692,25.5278,26.1054,201623.0
2020-03-23 13:00:00,30.26,30.48,29.74,29.76,201889.0,26.0882,26.2779,25.6399,25.6571,201889.0
2020-03-23 13:30:00,29.73,30.35,29.58,29.78,214099.0,25.6313,26.1658,25.5019,25.6744,214099.0
2020-03-23 14:00:00,29.76,30.18,29.45,30.0,267360.0,25.6571,26.0192,25.3899,25.864,267360.0
2020-03-23 14:30:00,30.03,30.25,29.62,29.65,230419.0,25.8899,26.0796,25.5364,25.5623,230419.0
2020-03-23 15:00:00,29.7,29.83,29.03,29.13,365172.0,25.6054,25.7175,25.0278,25.114,365172.0
2020-03-23 15:30:00,29.14,29.7,28.92,29.29,654562.0,25.1226,25.6054,24.9329,25.2519,654562.0
2020-03-24 09:30:00,30.85,31.49,30.51,30.56,431911.0,26.5969,27.1486,26.3037,26.3468,431911.0
2020-03-24 10:00:00,30.55,31.38,30.5,31.29,264047.0,26.3382,27.0538,26.2951,26.9762,264047.0
2020-03-24 10:30:00,31.28,31.59,31.15,31.41,226229.0,26.9676,27.2348,26.8555,27.0797,226229.0
2020-03-24 11:00:00,31.42,31.47,30.99,31.12,247529.0,27.0883,27.1314,26.7176,26.8296,247529.0
2020-03-24 11:30:00,31.14,31.94,31.08,31.91,180406.0,26.8469,27.5366,26.7951,27.5107,180406.0
2020-03-24 12:00:00,31.94,32.24,31.9,32.23,263518.0,27.5366,27.7952,27.5021,27.7866,263518.0
2020-03-24 12:30:00,32.23,32.49,31.87,31.91,263679.0,27.7866,28.0108,27.4762,27.5107,263679.0
2020-03-24 13:00:00,31.92,32.1,31.75,32.0,202197.0,27.5193,27.6745,27.3728,27.5883,202197.0
2020-03-24 13:30:00,31.99,32.15,31.59,31.67,291654.0,27.5797,27.7176,27.2348,27.3038,291654.0
2020-03-24 14:00:00,31.66,31.84,31.44,31.76,286902.0,27.2952,27.4504,27.1055,27.3814,286902.0
2020-03-24 14:30:00,31.76,32.08,31.62,32.07,259606.0,27.3814,27.6573,27.2607,27.6487,259606.0
2020-03-24 15:00:00,32.07,32.28,31.95,32.19,250662.0,27.6487,27.8297,27.5452,27.7521,250662.0
2020-03-24 15:30:00,32.19,32.46,31.81,32.31,618294.0,27.7521,27.9849,27.4245,27.8556,618294.0
2020-03-25 09:30:00,32.38,33.14,31.88,32.56,466546.0,27.9159,28.5711,27.4849,28.0711,466546.0
2020-03-25 10:00:00,32.53,32.87,32.5,32.67,175079.0,28.0452,28.3384,28.0194,28.1659,175079.0
2020-03-25 10:30:00,32.74,33.5,32.63,33.45,104530.0,28.2263,28.8815,28.1315,28.8384,104530.0
2020-03-25 11:00:00,33.47,33.79,33.1,33.28,160902.0,28.8557,29.1315,28.5367,28.6918,160902.0
2020-03-25 11:30:00,33.26,33.5,33.2,33.41,91628.0,28.6746,28.8815,28.6229,28.8039,91628.0
2020-03-25 12:00:00,33.41,33.8,33.35,33.63,132208.0,28.8039,29.1402,28.7522,28.9936,132208.0
2020-03-25 12:30:00,33.63,33.84,33.28,33.37,222022.0,28.9936,29.1746,28.6918,28.7694,222022.0
2020-03-25 13:00:00,33.36,33.74,33.34,33.68,263564.0,28.7608,29.0884,28.7436,29.0367,263564.0
2020-03-25 13:30:00,33.68,34.04,33.52,33.58,152593.0,29.0367,29.3471,28.8988,28.9505,152593.0
2020-03-25 14:00:00,33.6,33.75,33.19,33.54,166889.0,28.9677,29.097,28.6143,28.916,166889.0
2020-03-25 14:30:00,33.52,33.94,33.17,33.86,176382.0,28.8988,29.2609,28.597,29.1919,176382.0
2020-03-25 15:00:00,33.86,33.91,33.6,33.7,188206.0,29.1919,29.235,28.9677,29.0539,188206.0
2020-03-25 15:30:00,33.71,33.88,32.54,32.69,485875.0,29.0626,29.2091,28.0539,28.1832,485875.0
2020-03-26 09:30:00,33.12,33.54,32.83,33.48,241005.0,28.5539,28.916,28.3039,28.8643,241005.0
2020-03-26 10:00:00,33.5,34.28,33.3,33.87,164802.0,28.8815,29.554,28.7091,29.2005,164802.0
2020-03-26 10:30:00,33.84,34.07,33.52,33.83,113814.0,29.1746,29.3729,28.8988,29.166,113814.0
2020-03-26 11:00:00,33.86,34.18,33.62,34.16,111489.0,29.1919,29.4678,28.985,29.4505,111489.0
2020-03-26 11:30:00,34.12,34.24,33.67,34.2,175375.0,29.416,29.5195,29.0281,29.485,175375.0
2020-03-26 12:00:00,34.19,34.43,33.7,33.8,171773.0,29.4764,29.6833,29.0539,29.1402,171773.0
2020-03-26 12:30:00,33.77,34.04,33.66,34.01,133544.0,29.1143,29.3471,29.0195,29.3212,133544.0
2020-03-26 13:00:00,34.04,34.18,33.53,33.66,111833.0,29.3471,29.4678,28.9074,29.0195,111833.0
2020-03-26 13:30:00,33.63,33.91,33.53,33.65,101895.0,28.9936,29.235,28.9074,29.0108,101895.0
2020-03-26 14:00:00,33.69,33.71,33.38,33.47,177634.0,29.0453,29.0626,28.7781,28.8557,177634.0
2020-03-26 14:30:00,33.47,33.81,33.44,33.78,155749.0,28.8557,29.1488,28.8298,29.1229,155749.0
2020-03-26 15:00:00,33.78,33.88,33.61,33.86,197596.0,29.1229,29.2091,28.9764,29.1919,197596.0
2020-03-26 15:30:00,33.87,34.79,33.72,34.41,659442.0,29.2005,29.9937,29.0712,29.6661,659442.0
2020-03-27 09:30:00,33.5,33.97,33.28,33.34,236328.0,28.8815,29.2867,28.6918,28.7436,236328.0
2020-03-27 10:00:00,33.35,33.99,33.15,33.59,172179.0,28.7522,29.304,28.5798,28.9591,172179.0
2020-03-27 10:30:00,33.59,33.76,33.35,33.76,105484.0,28.9591,29.1057,28.7522,29.1057,105484.0
2020-03-27 11:00:00,33.77,34.09,33.64,33.7,107571.0,29.1143,29.3902,29.0022,29.0539,107571.0
2020-03-27 11:30:00,33.7,33.8,33.41,33.42,104930.0,29.0539,29.1402,28.8039,28.8125,104930.0
2020-03-27 12:00:00,33.39,33.69,33.36,33.59,101561.0,28.7867,29.0453,28.7608,28.9591,101561.0
2020-03-27 12:30:00,33.57,33.92,33.57,33.92,103648.0,28.9419,29.2436,28.9419,29.2436,103648.0
2020-03-27 13:00:00,33.92,34.0,33.67,33.76,103031.0,29.2436,29.3126,29.0281,29.1057,103031.0
2020-03-27 13:30:00,33.76,34.26,33.69,33.88,151954.0,29.1057,29.5367,29.0453,29.2091,151954.0
2020-03-27 14:00:00,33.89,34.1,33.79,33.92,149343.0,29.2177,29.3988,29.1315,29.2436,149343.0
2020-03-27 14:30:00,33.92,34.0,33.6,33.96,149295.0,29.2436,29.3126,28.9677,29.2781,149295.0
2020-03-27 15:00:00,33.94,34.43,33.84,34.27,189615.0,29.2609,29.6833,29.1746,29.5454,189615.0
2020-03-27 15:30:00,34.29,34.32,33.31,33.53,534342.0,29.5626,29.5885,28.7177,28.9074,534342.0
2020-03-30 09:30:00,33.78,33.96,33.29,33.52,223720.0,29.1229,29.2781,28.7005,28.8988,223720.0
2020-03-30 10:00:00,33.53,33.68,33.28,33.59,101234.0,28.9074,29.0367,28.6918,28.9591,101234.0
2020-03-30 10:30:00,33.6,34.15,33.51,34.1,142168.0,28.9677,29.4419,28.8901,29.3988,142168.0
2020-03-30 11:00:00,34.12,34.62,34.07,34.54,141961.0,29.416,29.8471,29.3729,29.7781,141961.0
2020-03-30 11:30:00,34.54,34.63,34.37,34.6,109813.0,29.7781,29.8557,29.6316,29.8299,109813.0
2020-03-30 12:00:00,34.61,34.86,34.54,34.84,145382.0,29.8385,30.054,29.7781,30.0368,145382.0
2020-03-30 12:30:00,34.84,34.86,34.6,34.7,169892.0,30.0368,30.054,29.8299,29.9161,169892.0
2020-03-30 13:00:00,34.67,34.9,34.52,34.89,109865.0,29.8902,30.0885,29.7609,30.0799,109865.0
2020-03-30 13:30:00,34.89,34.93,34.74,34.81,87146.0,30.0799,30.1144,29.9506,30.0109,87146.0
2020-03-30 14:00:00,34.8,35.0,34.65,34.99,162490.0,30.0023,30.1747,29.873,30.1661,162490.0
2020-03-30 14:30:00,34.97,35.43,34.97,35.41,179686.0,30.1489,30.5454,30.1489,30.5282,179686.0
2020-03-30 15:00:00,35.43,35.74,35.38,35.55,188922.0,30.5454,30.8127,30.5023,30.6489,188922.0
2020-03-30 15:30:00,35.55,36.0,35.46,35.82,433885.0,30.6489,31.0369,30.5713,30.8817,433885.0
2020-03-31 09:30:00,35.86,36.01,35.33,35.81,273483.0,30.9162,31.0455,30.4592,30.873,273483.0
2020-03-31 10:00:00,35.82,36.48,35.73,36.13,139463.0,30.8817,31.4507,30.8041,31.1489,139463.0
2020-03-31 10:30:00,36.12,36.45,36.04,36.37,146585.0,31.1403,31.4248,31.0713,31.3558,146585.0
2020-03-31 11:00:00,36.38,36.39,36.18,36.27,227328.0,31.3645,31.3731,31.192,31.2696,227328.0
2020-03-31 11:30:00,36.26,36.28,35.94,36.04,272973.0,31.261,31.2783,30.9851,31.0713,272973.0
2020-03-31 12:00:00,36.03,36.06,35.65,35.72,146365.0,31.0627,31.0886,30.7351,30.7955,146365.0
2020-03-31 12:30:00,35.7,35.71,35.34,35.37,122113.0,30.7782,30.7868,30.4678,30.4937,122113.0
2020-03-31 13:00:00,35.37,35.49,35.13,35.17,160964.0,30.4937,30.5972,30.2868,30.3213,160964.0
2020-03-31 13:30:00,35.17,35.43,35.11,35.37,141621.0,30.3213,30.5454,30.2696,30.4937,141621.0
2020-03-31 14:00:00,35.35,35.37,34.97,35.2,155061.0,30.4765,30.4937,30.1489,30.3471,155061.0
2020-03-31 14:30:00,35.21,35.4,35.11,35.22,130100.0,30.3558,30.5196,30.2696,30.3644,130100.0
2020-03-31 15:00:00,35.2,35.26,34.73,34.79,159353.0,30.3471,30.3989,29.9419,29.9937,159353.0
2020-03-31 15:30:00,34.77,35.45,34.76,35.19,623214.0,29.9764,30.5627,29.9678,30.3385,623214.0
2020-04-01 09:30:00,33.7,34.45,33.52,34.1,244062.0,29.0539,29.7005,28.8988,29.3988,244062.0
2020-04-01 10:00:00,34.24,34.74,34.13,34.69,119523.0,29.5195,29.9506,29.4247,29.9075,119523.0
2020-04-01 10:30:00,34.67,34.97,34.65,34.9,224333.0,29.8902,30.1489,29.873,30.0885,224333.0
2020-04-01 11:00:00,34.9,34.96,34.42,34.43,130054.0,30.0885,30.1402,29.6747,29.6833,130054.0
2020-04-01 11:30:00,34.44,34.58,34.2,34.47,131807.0,29.6919,29.8126,29.485,29.7178,131807.0
2020-04-01 12:00:00,34.46,34.49,34.32,34.36,91910.0,29.7092,29.735,29.5885,29.623,91910.0
2020-04-01 12:30:00,34.37,34.49,34.17,34.35,174171.0,29.6316,29.735,29.4591,29.6143,174171.0
2020-04-01 13:00:00,34.33,34.4,34.05,34.17,122061.0,29.5971,29.6574,29.3557,29.4591,122061.0
2020-04-01 13:30:00,34.16,34.31,34.06,34.26,127970.0,29.4505,29.5798,29.3643,29.5367,127970.0
2020-04-01 14:00:00,34.27,34.4,34.11,34.15,147635.0,29.5454,29.6574,29.4074,29.4419,147635.0
2020-04-01 14:30:00,34.14,34.15,33.86,33.88,144432.0,29.4333,29.4419,29.1919,29.2091,144432.0
2020-04-01 15:00:00,33.88,33.94,33.68,33.7,204818.0,29.2091,29.2609,29.0367,29.0539,204818.0
2020-04-01 15:30:00,33.7,34.02,33.51,33.83,547730.0,29.0539,29.3298,28.8901,29.166,547730.0
2020-04-02 09:30:00,33.72,34.34,33.67,33.95,140914.0,29.0712,29.6057,29.0281,29.2695,140914.0
2020-04-02 10:00:00,33.94,34.42,33.83,34.4,109603.0,29.2609,29.6747,29.166,29.6574,109603.0
2020-04-02 10:30:00,34.4,35.2,34.39,34.81,156443.0,29.6574,30.3471,29.6488,30.0109,156443.0
2020-04-02 11:00:00,34.79,34.93,34.4,34.52,103165.0,29.9937,30.1144,29.6574,29.7609,103165.0
2020-04-02 11:30:00,34.53,34.72,34.41,34.6,147599.0,29.7695,29.9333,29.6661,29.8299,147599.0
2020-04-02 12:00:00,34.61,34.75,34.5,34.5,133378.0,29.8385,29.9592,29.7437,29.7437,133378.0
2020-04-02 12:30:00,34.51,34.57,34.38,34.45,92857.0,29.7523,29.804,29.6402,29.7005,92857.0
2020-04-02 13:00:00,34.47,34.55,33.98,33.98,135000.0,29.7178,29.7868,29.2953,29.2953,135000.0
2020-04-02 13:30:00,33.99,34.15,33.8,33.8,129485.0,29.304,29.4419,29.1402,29.1402,129485.0
2020-04-02 14:00:00,33.81,33.87,33.54,33.86,109223.0,29.1488,29.2005,28.916,29.1919,109223.0
2020-04-02 14:30:00,33.84,34.16,33.71,34.15,111807.0,29.1746,29.4505,29.0626,29.4419,111807.0
2020-04-02 15:00:00,34.17,34.22,33.98,34.11,148761.0,29.4591,29.5023,29.2953,29.4074,148761.0
2020-04-02 15:30:00,34.12,34.42,33.89,34.33,369309.0,29.416,29.6747,29.2177,29.5971,369309.0
2020-04-03 09:30:00,34.05,34.68,33.85,34.49,133328.0,29.3557,29.8988,29.1833,29.735,133328.0
2020-04-03 10:00:00,34.49,34.63,34.14,34.2,101293.0,29.735,29.8557,29.4333,29.485,101293.0
2020-04-03 10:30:00,34.2,34.26,34.05,34.25,84320.0,29.485,29.5367,29.3557,29.5281,84320.0
2020-04-03 11:00:00,34.26,34.38,34.1,34.14,59518.0,29.5367,29.6402,29.3988,29.4333,59518.0
2020-04-03 11:30:00,34.14,34.28,34.05,34.23,77980.0,29.4333,29.554,29.3557,29.5109,77980.0
2020-04-03 12:00:00,34.23,34.28,34.01,34.16,78277.0,29.5109,29.554,29.3212,29.4505,78277.0
2020-04-03 12:30:00,34.15,34.36,34.13,34.34,102133.0,29.4419,29.623,29.4247,29.6057,102133.0
2020-04-03 13:00:00,34.36,34.41,34.18,34.22,148271.0,29.623,29.6661,29.4678,29.5023,148271.0
2020-04-03 13:30:00,34.2,34.2,34.0,34.05,52241.0,29.485,29.485,29.3126,29.3557,52241.0
2020-04-03 14:00:00,34.07,34.28,33.96,34.28,63792.0,29.3729,29.554,29.2781,29.554,63792.0
2020-04-03 14:30:00,34.27,34.53,34.13,34.53,97866.0,29.5454,29.7695,29.4247,29.7695,97866.0
2020-04-03 15:00:00,34.55,34.7,34.25,34.53,229969.0,29.7868,29.9161,29.5281,29.7695,229969.0
2020-04-03 15:30:00,34.53,34.79,34.23,34.65,286567.0,29.7695,29.9937,29.5109,29.873,286567.0
2020-04-06 09:30:00,35.84,35.96,35.61,35.66,475854.0,30.8989,31.0024,30.7006,30.7437,475854.0
2020-04-06 10:00:00,35.67,35.87,35.34,35.35,350000.0,30.7523,30.9248,30.4678,30.4765,350000.0
2020-04-06 10:30:00,35.33,35.55,35.26,35.51,109246.0,30.4592,30.6489,30.3989,30.6144,109246.0
2020-04-06 11:00:00,35.52,35.6,35.4,35.6,312767.0,30.623,30.692,30.5196,30.692,312767.0
2020-04-06 11:30:00,35.58,35.91,35.5,35.73,404684.0,30.6748,30.9593,30.6058,30.8041,404684.0
2020-04-06 12:00:00,35.75,36.0,35.68,35.93,145753.0,30.8213,31.0369,30.761,30.9765,145753.0
2020-04-06 12:30:00,35.93,35.93,35.72,35.77,80636.0,30.9765,30.9765,30.7955,30.8386,80636.0
2020-04-06 13:00:00,35.77,35.83,35.59,35.78,122475.0,30.8386,30.8903,30.6834,30.8472,122475.0
2020-04-06 13:30:00,35.78,35.96,35.74,35.93,210934.0,30.8472,31.0024,30.8127,30.9765,210934.0
2020-04-06 14:00:00,35.9,35.97,35.69,35.71,154578.0,30.9506,31.011,30.7696,30.7868,154578.0
2020-04-06 14:30:00,35.72,35.73,35.56,35.62,163335.0,30.7955,30.8041,30.6575,30.7092,163335.0
2020-04-06 15:00:00,35.62,35.77,35.51,35.68,146065.0,30.7092,30.8386,30.6144,30.761,146065.0
2020-04-06 15:30:00,35.67,36.02,35.61,35.76,688442.0,30.7523,31.0541,30.7006,30.8299,688442.0
2020-04-07 09:30:00,36.81,37.43,36.48,37.34,271451.0,31.7352,32.2697,31.4507,32.1921,271451.0
2020-04-07 10:00:00,37.37,37.39,36.43,36.43,160167.0,32.218,32.2352,31.4076,31.4076,160167.0
2020-04-07 10:30:00,36.45,36.75,36.4,36.61,191710.0,31.4248,31.6835,31.3817,31.5628,191710.0
2020-04-07 11:00:00,36.61,37.01,36.52,37.0,105296.0,31.5628,31.9076,31.4852,31.899,105296.0
2020-04-07 11:30:00,36.99,37.19,36.98,37.12,110406.0,31.8904,32.0628,31.8817,32.0024,110406.0
2020-04-07 12:00:00,37.13,37.58,37.13,37.43,122055.0,32.0111,32.399,32.0111,32.2697,122055.0
2020-04-07 12:30:00,37.41,37.43,37.11,37.18,95971.0,32.2525,32.2697,31.9938,32.0542,95971.0
2020-04-07 13:00:00,37.19,37.24,37.03,37.14,73564.0,32.0628,32.1059,31.9249,32.0197,73564.0
2020-04-07 13:30:00,37.13,37.13,36.92,36.97,73701.0,32.0111,32.0111,31.83,31.8731,73701.0
2020-04-07 14:00:00,36.95,36.96,36.59,36.7,89438.0,31.8559,31.8645,31.5455,31.6403,89438.0
2020-04-07 14:30:00,36.68,36.81,36.28,36.3,84096.0,31.6231,31.7352,31.2783,31.2955,84096.0
2020-04-07 15:00:00,36.31,36.55,36.06,36.15,102117.0,31.3041,31.511,31.0886,31.1662,102117.0
2020-04-07 15:30:00,36.15,36.66,35.86,35.93,444160.0,31.1662,31.6059,30.9162,30.9765,444160.0
2020-04-08 09:30:00,36.23,36.43,35.97,35.99,134597.0,31.2351,31.4076,31.011,31.0282,134597.0
2020-04-08 10:00:00,35.99,36.38,35.83,36.35,82378.0,31.0282,31.3645,30.8903,31.3386,82378.0
2020-04-08 10:30:00,36.34,36.35,35.9,35.98,183385.0,31.33,31.3386,30.9506,31.0196,183385.0
2020-04-08 11:00:00,35.99,36.3,35.95,36.27,87997.0,31.0282,31.2955,30.9937,31.2696,87997.0
2020-04-08 11:30:00,36.29,36.4,36.24,36.24,102351.0,31.2869,31.3817,31.2438,31.2438,102351.0
2020-04-08 12:00:00,36.27,36.27,36.06,36.18,157052.0,31.2696,31.2696,31.0886,31.192,157052.0
2020-04-08 12:30:00,36.18,36.3,36.07,36.07,84055.0,31.192,31.2955,31.0972,31.0972,84055.0
2020-04-08 13:00:00,36.08,36.19,36.01,36.08,72258.0,31.1058,31.2007,31.0455,31.1058,72258.0
2020-04-08 13:30:00,36.09,36.09,35.77,35.84,90670.0,31.1144,31.1144,30.8386,30.8989,90670.0
2020-04-08 14:00:00,35.84,36.25,35.84,36.23,95848.0,30.8989,31.2524,30.8989,31.2351,95848.0
2020-04-08 14:30:00,36.24,36.33,36.16,36.23,106037.0,31.2438,31.3214,31.1748,31.2351,106037.0
2020-04-08 15:00:00,36.23,36.41,36.19,36.38,142244.0,31.2351,31.3903,31.2007,31.3645,142244.0
2020-04-08 15:30:00,36.38,36.8,36.25,36.48,394457.0,31.3645,31.7266,31.2524,31.4507,394457.0
2020-04-09 09:30:00,36.79,37.17,36.66,37.16,299714.0,31.7179,32.0456,31.6059,32.0369,299714.0
2020-04-09 10:00:00,37.16,37.2,36.87,37.2,151059.0,32.0369,32.0714,31.7869,32.0714,151059.0
2020-04-09 10:30:00,37.2,37.3,37.09,37.2,149687.0,32.0714,32.1576,31.9766,32.0714,149687.0
2020-04-09 11:00:00,37.2,37.2,36.89,37.15,122322.0,32.0714,32.0714,31.8042,32.0283,122322.0
2020-04-09 11:30:00,37.15,37.36,37.07,37.16,123801.0,32.0283,32.2094,31.9593,32.0369,123801.0
2020-04-09 12:00:00,37.16,37.44,37.1,37.31,98174.0,32.0369,32.2783,31.9852,32.1662,98174.0
2020-04-09 12:30:00,37.32,37.54,37.2,37.46,255617.0,32.1749,32.3645,32.0714,32.2956,255617.0
2020-04-09 13:00:00,37.45,37.68,37.34,37.6,140563.0,32.2869,32.4852,32.1921,32.4163,140563.0
2020-04-09 13:30:00,37.61,37.65,37.23,37.38,151625.0,32.4249,32.4594,32.0973,32.2266,151625.0
2020-04-09 14:00:00,37.38,37.46,37.13,37.21,152826.0,32.2266,32.2956,32.0111,32.08,152826.0
2020-04-09 14:30:00,37.2,37.41,37.08,37.24,203523.0,32.0714,32.2525,31.968,32.1059,203523.0
2020-04-09 15:00:00,37.24,37.59,37.17,37.59,245432.0,32.1059,32.4076,32.0456,32.4076,245432.0
2020-04-09 15:30:00,37.6,37.84,37.55,37.55,729202.0,32.4163,32.6232,32.3732,32.3732,729202.0
2020-04-13 09:30:00,37.26,37.4,36.6,36.64,337337.0,32.1231,32.2438,31.5541,31.5886,337337.0
2020-04-13 10:00:00,36.66,36.79,36.26,36.36,146824.0,31.6059,31.7179,31.261,31.3472,146824.0
2020-04-13 10:30:00,36.37,36.38,35.88,35.93,227127.0,31.3558,31.3645,30.9334,30.9765,227127.0
2020-04-13 11:00:00,35.94,36.04,35.77,35.98,144325.0,30.9851,31.0713,30.8386,31.0196,144325.0
2020-04-13 11:30:00,35.95,36.05,35.65,35.91,239936.0,30.9937,31.08,30.7351,30.9593,239936.0
2020-04-13 12:00:00,35.91,36.28,35.9,36.15,129715.0,30.9593,31.2783,30.9506,31.1662,129715.0
2020-04-13 12:30:00,36.13,36.13,35.78,35.84,90346.0,31.1489,31.1489,30.8472,30.8989,90346.0
2020-04-13 13:00:00,35.84,36.14,35.81,35.92,130424.0,30.8989,31.1576,30.873,30.9679,130424.0
2020-04-13 13:30:00,35.9,36.28,35.89,36.23,146722.0,30.9506,31.2783,30.942,31.2351,146722.0
2020-04-13 14:00:00,36.23,36.36,36.06,36.14,122486.0,31.2351,31.3472,31.0886,31.1576,122486.0
2020-04-13 14:30:00,36.14,36.17,35.99,36.14,114661.0,31.1576,31.1834,31.0282,31.1576,114661.0
2020-04-13 15:00:00,36.13,36.2,35.9,36.12,134125.0,31.1489,31.2093,30.9506,31.1403,134125.0
2020-04-13 15:30:00,36.13,36.24,35.99,36.07,434865.0,31.1489,31.2438,31.0282,31.0972,434865.0
2020-04-14 09:30:00,36.86,37.11,36.44,37.1,251556.0,31.7783,31.9938,31.4162,31.9852,251556.0
2020-04-14 10:00:00,37.09,37.44,37.05,37.34,132421.0,31.9766,32.2783,31.9421,32.1921,132421.0
2020-04-14 10:30:00,37.32,37.36,37.08,37.14,246398.0,32.1749,32.2094,31.968,32.0197,246398.0
2020-04-14 11:00:00,37.14,37.27,36.88,37.19,165380.0,32.0197,32.1318,31.7955,32.0628,165380.0
2020-04-14 11:30:00,37.2,37.3,37.12,37.24,151691.0,32.0714,32.1576,32.0024,32.1059,151691.0
2020-04-14 12:00:00,37.26,37.52,37.26,37.35,127378.0,32.1231,32.3473,32.1231,32.2007,127378.0
2020-04-14 12:30:00,37.36,37.4,37.22,37.32,87752.0,32.2094,32.2438,32.0887,32.1749,87752.0
2020-04-14 13:00:00,37.32,37.36,37.28,37.28,89789.0,32.1749,32.2094,32.1404,32.1404,89789.0
2020-04-14 13:30:00,37.29,37.42,37.16,37.4,177240.0,32.149,32.2611,32.0369,32.2438,177240.0
2020-04-14 14:00:00,37.41,37.48,37.34,37.36,161294.0,32.2525,32.3128,32.1921,32.2094,161294.0
2020-04-14 14:30:00,37.37,37.47,37.33,37.35,104888.0,32.218,32.3042,32.1835,32.2007,104888.0
2020-04-14 15:00:00,37.35,37.37,37.23,37.37,157699.0,32.2007,32.218,32.0973,32.218,157699.0
2020-04-14 15:30:00,37.37,37.47,37.13,37.24,523844.0,32.218,32.3042,32.0111,32.1059,523844.0
2020-04-15 09:30:00,36.24,36.36,35.86,36.1,191457.0,31.2438,31.3472,30.9162,31.1231,191457.0
2020-04-15 10:00:00,36.1,36.16,35.82,35.93,81001.0,31.1231,31.1748,30.8817,30.9765,81001.0
2020-04-15 10:30:00,35.91,35.96,35.79,35.93,169388.0,30.9593,31.0024,30.8558,30.9765,169388.0
2020-04-15 11:00:00,35.92,35.92,35.53,35.64,95463.0,30.9679,30.9679,30.6316,30.7265,95463.0
2020-04-15 11:30:00,35.66,35.72,35.4,35.51,81637.0,30.7437,30.7955,30.5196,30.6144,81637.0
2020-04-15 12:00:00,35.51,35.54,35.23,35.48,116354.0,30.6144,30.6403,30.373,30.5885,116354.0
2020-04-15 12:30:00,35.5,35.59,35.4,35.41,90108.0,30.6058,30.6834,30.5196,30.5282,90108.0
2020-04-15 13:00:00,35.41,35.76,35.36,35.59,173531.0,30.5282,30.8299,30.4851,30.6834,173531.0
2020-04-15 13:30:00,35.58,35.58,35.38,35.45,78740.0,30.6748,30.6748,30.5023,30.5627,78740.0
2020-04-15 14:00:00,35.46,35.69,35.46,35.69,91633.0,30.5713,30.7696,30.5713,30.7696,91633.0
2020-04-15 14:30:00,35.69,35.71,35.49,35.59,86488.0,30.7696,30.7868,30.5972,30.6834,86488.0
2020-04-15 15:00:00,35.59,35.63,35.44,35.51,166235.0,30.6834,30.7179,30.5541,30.6144,166235.0
2020-04-15 15:30:00,35.51,35.56,35.31,35.5,339379.0,30.6144,30.6575,30.442,30.6058,339379.0
2020-04-16 09:30:00,35.63,35.74,34.95,34.98,225049.0,30.7179,30.8127,30.1316,30.1575,225049.0
2020-04-16 10:00:00,34.98,35.03,34.68,35.01,112725.0,30.1575,30.2006,29.8988,30.1833,112725.0
2020-04-16 10:30:00,34.99,35.11,34.9,35.11,71500.0,30.1661,30.2696,30.0885,30.2696,71500.0
2020-04-16 11:00:00,35.09,35.24,34.99,35.1,96610.0,30.2523,30.3816,30.1661,30.2609,96610.0
2020-04-16 11:30:00,35.09,35.49,35.04,35.48,103597.0,30.2523,30.5972,30.2092,30.5885,103597.0
2020-04-16 12:00:00,35.48,35.49,35.1,35.19,162398.0,30.5885,30.5972,30.2609,30.3385,162398.0
2020-04-16 12:30:00,35.18,35.3,35.07,35.26,72769.0,30.3299,30.4334,30.2351,30.3989,72769.0
2020-04-16 13:00:00,35.26,35.47,35.2,35.45,80754.0,30.3989,30.5799,30.3471,30.5627,80754.0
2020-04-16 13:30:00,35.45,35.53,35.36,35.47,90958.0,30.5627,30.6316,30.4851,30.5799,90958.0
2020-04-16 14:00:00,35.47,35.6,35.41,35.57,103085.0,30.5799,30.692,30.5282,30.6661,103085.0
2020-04-16 14:30:00,35.57,35.65,35.54,35.6,115684.0,30.6661,30.7351,30.6403,30.692,115684.0
2020-04-16 15:00:00,35.61,35.84,35.56,35.84,125601.0,30.7006,30.8989,30.6575,30.8989,125601.0
2020-04-16 15:30:00,35.84,35.9,35.56,35.64,374825.0,30.8989,30.9506,30.6575,30.7265,374825.0
2020-04-17 09:30:00,36.7,37.04,36.31,37.03,427399.0,31.6403,31.9335,31.3041,31.9249,427399.0
2020-04-17 10:00:00,37.01,37.03,36.69,36.77,270581.0,31.9076,31.9249,31.6317,31.7007,270581.0
2020-04-17 10:30:00,36.79,36.87,36.64,36.77,214926.0,31.7179,31.7869,31.5886,31.7007,214926.0
2020-04-17 11:00:00,36.77,36.87,36.66,36.72,146111.0,31.7007,31.7869,31.6059,31.6576,146111.0
2020-04-17 11:30:00,36.74,36.87,36.69,36.78,196432.0,31.6748,31.7869,31.6317,31.7093,196432.0
2020-04-17 12:00:00,36.79,36.98,36.71,36.79,133831.0,31.7179,31.8817,31.649,31.7179,133831.0
2020-04-17 12:30:00,36.79,36.99,36.78,36.96,215747.0,31.7179,31.8904,31.7093,31.8645,215747.0
2020-04-17 13:00:00,36.95,37.09,36.84,36.84,231054.0,31.8559,31.9766,31.761,31.761,231054.0
2020-04-17 13:30:00,36.85,36.96,36.74,36.87,78753.0,31.7697,31.8645,31.6748,31.7869,78753.0
2020-04-17 14:00:00,36.87,36.92,36.75,36.77,73509.0,31.7869,31.83,31.6835,31.7007,73509.0
2020-04-17 14:30:00,36.76,36.79,36.65,36.77,112824.0,31.6921,31.7179,31.5972,31.7007,112824.0
2020-04-17 15:00:00,36.78,36.88,36.76,36.87,186793.0,31.7093,31.7955,31.6921,31.7869,186793.0
2020-04-17 15:30:00,36.86,37.35,36.84,37.19,745198.0,31.7783,32.2007,31.761,32.0628,745198.0
2020-04-20 09:30:00,36.57,36.77,36.31,36.77,229190.0,31.5283,31.7007,31.3041,31.7007,229190.0
2020-04-20 10:00:00,36.76,36.83,36.68,36.75,180699.0,31.6921,31.7524,31.6231,31.6835,180699.0
2020-04-20 10:30:00,36.74,37.15,36.74,37.14,69598.0,31.6748,32.0283,31.6748,32.0197,69598.0
2020-04-20 11:00:00,37.13,37.4,37.11,37.22,166572.0,32.0111,32.2438,31.9938,32.0887,166572.0
2020-04-20 11:30:00,37.21,37.49,37.13,37.47,129425.0,32.08,32.3214,32.0111,32.3042,129425.0
2020-04-20 12:00:00,37.47,37.49,37.17,37.17,103449.0,32.3042,32.3214,32.0456,32.0456,103449.0
2020-04-20 12:30:00,37.17,37.38,37.17,37.32,48747.0,32.0456,32.2266,32.0456,32.1749,48747.0
2020-04-20 13:00:00,37.31,37.32,37.11,37.15,71029.0,32.1662,32.1749,31.9938,32.0283,71029.0
2020-04-20 13:30:00,37.15,37.21,37.01,37.15,64876.0,32.0283,32.08,31.9076,32.0283,64876.0
2020-04-20 14:00:00,37.13,37.14,36.67,36.67,76577.0,32.0111,32.0197,31.6145,31.6145,76577.0
2020-04-20 14:30:00,36.67,36.87,36.56,36.57,92167.0,31.6145,31.7869,31.5196,31.5283,92167.0
2020-04-20 15:00:00,36.58,36.68,36.48,36.6,137777.0,31.5369,31.6231,31.4507,31.5541,137777.0
2020-04-20 15:30:00,36.6,36.7,36.33,36.33,442196.0,31.5541,31.6403,31.3214,31.3214,442196.0
2020-04-21 09:30:00,35.76,35.78,35.2,35.69,274975.0,30.8299,30.8472,30.3471,30.7696,274975.0
2020-04-21 10:00:00,35.71,35.78,35.43,35.69,233839.0,30.7868,30.8472,30.5454,30.7696,233839.0
2020-04-21 10:30:00,35.7,35.72,35.38,35.4,138669.0,30.7782,30.7955,30.5023,30.5196,138669.0
2020-04-21 11:00:00,35.4,35.41,35.16,35.22,187731.0,30.5196,30.5282,30.3127,30.3644,187731.0
2020-04-21 11:30:00,35.23,35.38,35.12,35.22,83756.0,30.373,30.5023,30.2782,30.3644,83756.0
2020-04-21 12:00:00,35.21,35.31,35.07,35.08,80719.0,30.3558,30.442,30.2351,30.2437,80719.0
2020-04-21 12:30:00,35.09,35.23,34.95,35.23,120243.0,30.2523,30.373,30.1316,30.373,120243.0
2020-04-21 13:00:00,35.22,35.28,35.08,35.11,62251.0,30.3644,30.4161,30.2437,30.2696,62251.0
2020-04-21 13:30:00,35.1,35.19,35.02,35.05,67041.0,30.2609,30.3385,30.192,30.2178,67041.0
2020-04-21 14:00:00,35.03,35.21,34.99,35.1,92530.0,30.2006,30.3558,30.1661,30.2609,92530.0
2020-04-21 14:30:00,35.1,35.11,34.88,34.92,85201.0,30.2609,30.2696,30.0713,30.1057,85201.0
2020-04-21 15:00:00,34.92,35.13,34.86,35.01,153002.0,30.1057,30.2868,30.054,30.1833,153002.0
2020-04-21 15:30:00,34.99,35.19,34.9,34.96,394001.0,30.1661,30.3385,30.0885,30.1402,394001.0
2020-04-22 09:30:00,35.52,35.7,34.87,34.94,326863.0,30.623,30.7782,30.0626,30.123,326863.0
2020-04-22 10:00:00,34.95,35.02,34.76,35.01,130381.0,30.1316,30.192,29.9678,30.1833,130381.0
2020-04-22 10:30:00,35.01,35.17,35.01,35.02,143941.0,30.1833,30.3213,30.1833,30.192,143941.0
2020-04-22 11:00:00,35.04,35.21,34.97,35.12,146980.0,30.2092,30.3558,30.1489,30.2782,146980.0
2020-04-22 11:30:00,35.14,35.28,35.13,35.18,176025.0,30.2954,30.4161,30.2868,30.3299,176025.0
2020-04-22 12:00:00,35.19,35.28,35.09,35.26,124437.0,30.3385,30.4161,30.2523,30.3989,124437.0
2020-04-22 12:30:00,35.26,35.3,35.14,35.23,125497.0,30.3989,30.4334,30.2954,30.373,125497.0
2020-04-22 13:00:00,35.24,35.26,35.16,35.26,140709.0,30.3816,30.3989,30.3127,30.3989,140709.0
2020-04-22 13:30:00,35.26,35.29,35.19,35.24,100916.0,30.3989,30.4247,30.3385,30.3816,100916.0
2020-04-22 14:00:00,35.26,35.37,35.22,35.29,168653.0,30.3989,30.4937,30.3644,30.4247,168653.0
2020-04-22 14:30:00,35.29,35.41,35.22,35.35,167355.0,30.4247,30.5282,30.3644,30.4765,167355.0
2020-04-22 15:00:00,35.35,35.45,35.32,35.39,173616.0,30.4765,30.5627,30.4506,30.511,173616.0
2020-04-22 15:30:00,35.39,35.71,35.39,35.39,441168.0,30.511,30.7868,30.511,30.511,441168.0
2020-04-23 09:30:00,35.59,35.99,35.47,35.91,198063.0,30.6834,31.0282,30.5799,30.9593,198063.0
2020-04-23 10:00:00,35.93,35.97,35.78,35.89,187114.0,30.9765,31.011,30.8472,30.942,187114.0
2020-04-23 10:30:00,35.88,36.2,35.88,36.02,121008.0,30.9334,31.2093,30.9334,31.0541,121008.0
2020-04-23 11:00:00,36.02,36.04,35.84,35.94,95130.0,31.0541,31.0713,30.8989,30.9851,95130.0
2020-04-23 11:30:00,35.94,36.01,35.76,35.99,118623.0,30.9851,31.0455,30.8299,31.0282,118623.0
2020-04-23 12:00:00,35.98,36.07,35.94,36.04,65119.0,31.0196,31.0972,30.9851,31.0713,65119.0
2020-04-23 12:30:00,36.05,36.06,35.58,35.74,110854.0,31.08,31.0886,30.6748,30.8127,110854.0
2020-04-23 13:00:00,35.76,35.9,35.72,35.81,71263.0,30.8299,30.9506,30.7955,30.873,71263.0
2020-04-23 13:30:00,35.81,35.89,35.62,35.76,131469.0,30.873,30.942,30.7092,30.8299,131469.0
2020-04-23 14:00:00,35.75,35.95,35.66,35.94,109245.0,30.8213,30.9937,30.7437,30.9851,109245.0
2020-04-23 14:30:00,35.95,36.0,35.84,35.93,56769.0,30.9937,31.0369,30.8989,30.9765,56769.0
2020-04-23 15:00:00,35.93,35.97,35.79,35.91,112511.0,30.9765,31.011,30.8558,30.9593,112511.0
2020-04-23 15:30:00,35.91,36.01,35.7,35.74,441199.0,30.9593,31.0455,30.7782,30.8127,441199.0
2020-04-24 09:30:00,36.08,36.16,35.76,35.84,128815.0,31.1058,31.1748,30.8299,30.8989,128815.0
2020-04-24 10:00:00,35.85,35.94,35.54,35.58,104954.0,30.9075,30.9851,30.6403,30.6748,104954.0
2020-04-24 10:30:00,35.57,35.8,35.57,35.6,60326.0,30.6661,30.8644,30.6661,30.692,60326.0
2020-04-24 11:00:00,35.6,35.6,35.46,35.49,62634.0,30.692,30.692,30.5713,30.5972,62634.0
2020-04-24 11:30:00,35.49,35.52,35.42,35.47,36946.0,30.5972,30.623,30.5368,30.5799,36946.0
2020-04-24 12:00:00,35.48,35.52,35.37,35.47,56010.0,30.5885,30.623,30.4937,30.5799,56010.0
2020-04-24 12:30:00,35.47,35.5,35.38,35.43,52732.0,30.5799,30.6058,30.5023,30.5454,52732.0
2020-04-24 13:00:00,35.43,35.49,35.36,35.49,40093.0,30.5454,30.5972,30.4851,30.5972,40093.0
2020-04-24 13:30:00,35.48,35.68,35.46,35.68,75246.0,30.5885,30.761,30.5713,30.761,75246.0
2020-04-24 14:00:00,35.68,35.76,35.59,35.61,86665.0,30.761,30.8299,30.6834,30.7006,86665.0
2020-04-24 14:30:00,35.62,35.79,35.61,35.78,67543.0,30.7092,30.8558,30.7006,30.8472,67543.0
2020-04-24 15:00:00,35.78,36.0,35.77,36.0,150345.0,30.8472,31.0369,30.8386,31.0369,150345.0
2020-04-24 15:30:00,36.0,36.09,35.9,35.98,259366.0,31.0369,31.1144,30.9506,31.0196,259366.0
2020-04-27 09:30:00,35.87,36.12,35.81,36.02,165945.0,30.9248,31.1403,30.873,31.0541,165945.0
2020-04-27 10:00:00,36.0,36.19,35.99,36.15,106984.0,31.0369,31.2007,31.0282,31.1662,106984.0
2020-04-27 10:30:00,36.14,36.24,36.08,36.1,87763.0,31.1576,31.2438,31.1058,31.1231,87763.0
2020-04-27 11:00:00,36.11,36.32,36.02,36.3,142299.0,31.1317,31.3127,31.0541,31.2955,142299.0
2020-04-27 11:30:00,36.31,36.43,36.27,36.29,77996.0,31.3041,31.4076,31.2696,31.2869,77996.0
2020-04-27 12:00:00,36.3,36.42,36.27,36.38,49963.0,31.2955,31.3989,31.2696,31.3645,49963.0
2020-04-27 12:30:00,36.39,36.52,36.38,36.49,54098.0,31.3731,31.4852,31.3645,31.4593,54098.0
2020-04-27 13:00:00,36.49,36.53,36.42,36.52,48687.0,31.4593,31.4938,31.3989,31.4852,48687.0
2020-04-27 13:30:00,36.51,36.59,36.48,36.55,44671.0,31.4765,31.5455,31.4507,31.511,44671.0
2020-04-27 14:00:00,36.57,36.63,36.52,36.61,48390.0,31.5283,31.58,31.4852,31.5628,48390.0
2020-04-27 14:30:00,36.62,36.65,36.41,36.46,160689.0,31.5714,31.5972,31.3903,31.4334,160689.0
2020-04-27 15:00:00,36.47,36.55,36.45,36.51,113071.0,31.4421,31.511,31.4248,31.4765,113071.0
2020-04-27 15:30:00,36.52,36.71,36.51,36.55,244471.0,31.4852,31.649,31.4765,31.511,244471.0
2020-04-28 09:30:00,37.17,37.25,36.56,36.57,323951.0,32.0456,32.1145,31.5196,31.5283,323951.0
2020-04-28 10:00:00,36.61,36.91,36.47,36.84,134861.0,31.5628,31.8214,31.4421,31.761,134861.0
2020-04-28 10:30:00,36.83,36.85,36.31,36.31,121652.0,31.7524,31.7697,31.3041,31.3041,121652.0
2020-04-28 11:00:00,36.32,36.73,36.31,36.7,105923.0,31.3127,31.6662,31.3041,31.6403,105923.0
2020-04-28 11:30:00,36.69,36.73,36.54,36.58,57976.0,31.6317,31.6662,31.5024,31.5369,57976.0
2020-04-28 12:00:00,36.59,36.8,36.53,36.68,46123.0,31.5455,31.7266,31.4938,31.6231,46123.0
2020-04-28 12:30:00,36.67,36.68,36.52,36.6,85130.0,31.6145,31.6231,31.4852,31.5541,85130.0
2020-04-28 13:00:00,36.61,36.93,36.6,36.89,79178.0,31.5628,31.8386,31.5541,31.8042,79178.0
2020-04-28 13:30:00,36.89,36.99,36.83,36.91,46276.0,31.8042,31.8904,31.7524,31.8214,46276.0
2020-04-28 14:00:00,36.91,37.13,36.91,37.12,86472.0,31.8214,32.0111,31.8214,32.0024,86472.0
2020-04-28 14:30:00,37.11,37.23,37.11,37.17,134047.0,31.9938,32.0973,31.9938,32.0456,134047.0
2020-04-28 15:00:00,37.18,37.31,37.12,37.18,125524.0,32.0542,32.1662,32.0024,32.0542,125524.0
2020-04-28 15:30:00,37.19,37.31,37.1,37.18,594886.0,32.0628,32.1662,31.9852,32.0542,594886.0
2020-04-29 09:30:00,37.9,38.08,37.64,37.79,203760.0,32.6749,32.8301,32.4508,32.5801,203760.0
2020-04-29 10:00:00,37.8,38.11,37.76,37.8,171782.0,32.5887,32.856,32.5542,32.5887,171782.0
2020-04-29 10:30:00,37.79,38.22,37.75,38.15,86512.0,32.5801,32.9508,32.5456,32.8904,86512.0
2020-04-29 11:00:00,38.15,38.3,38.07,38.16,92261.0,32.8904,33.0198,32.8215,32.8991,92261.0
2020-04-29 11:30:00,38.14,38.28,38.13,38.25,102709.0,32.8818,33.0025,32.8732,32.9767,102709.0
2020-04-29 12:00:00,38.25,38.36,38.18,38.32,101378.0,32.9767,33.0715,32.9163,33.037,101378.0
2020-04-29 12:30:00,38.32,38.48,38.3,38.39,124972.0,33.037,33.1749,33.0198,33.0974,124972.0
2020-04-29 13:00:00,38.39,38.48,38.29,38.45,174984.0,33.0974,33.1749,33.0111,33.1491,174984.0
2020-04-29 13:30:00,38.45,38.46,38.3,38.37,177816.0,33.1491,33.1577,33.0198,33.0801,177816.0
2020-04-29 14:00:00,38.37,38.43,38.16,38.27,212186.0,33.0801,33.1318,32.8991,32.9939,212186.0
2020-04-29 14:30:00,38.29,38.48,38.24,38.44,136027.0,33.0111,33.1749,32.968,33.1405,136027.0
2020-04-29 15:00:00,38.44,38.6,38.42,38.54,193788.0,33.1405,33.2784,33.1232,33.2267,193788.0
2020-04-29 15:30:00,38.54,38.6,38.36,38.43,671580.0,33.2267,33.2784,33.0715,33.1318,671580.0
2020-04-30 09:30:00,38.4,38.71,37.09,37.52,492638.0,33.106,33.3732,31.9766,32.3473,492638.0
2020-04-30 10:00:00,37.52,37.7,37.06,37.6,198422.0,32.3473,32.5025,31.9507,32.4163,198422.0
2020-04-30 10:30:00,37.61,38.22,37.53,38.06,168965.0,32.4249,32.9508,32.3559,32.8129,168965.0
2020-04-30 11:00:00,38.07,38.25,37.6,37.66,160137.0,32.8215,32.9767,32.4163,32.468,160137.0
2020-04-30 11:30:00,37.67,37.76,37.3,37.32,176384.0,32.4766,32.5542,32.1576,32.1749,176384.0
2020-04-30 12:00:00,37.31,37.52,37.21,37.43,214069.0,32.1662,32.3473,32.08,32.2697,214069.0
2020-04-30 12:30:00,37.43,37.46,37.09,37.34,227353.0,32.2697,32.2956,31.9766,32.1921,227353.0
2020-04-30 13:00:00,37.33,37.59,37.25,37.44,102374.0,32.1835,32.4076,32.1145,32.2783,102374.0
2020-04-30 13:30:00,37.44,37.44,37.15,37.29,99015.0,32.2783,32.2783,32.0283,32.149,99015.0
2020-04-30 14:00:00,37.29,37.32,37.14,37.23,86548.0,32.149,32.1749,32.0197,32.0973,86548.0
2020-04-30 14:30:00,37.23,37.45,37.1,37.2,121578.0,32.0973,32.2869,31.9852,32.0714,121578.0
2020-04-30 15:00:00,37.2,37.35,37.11,37.25,132453.0,32.0714,32.2007,31.9938,32.1145,132453.0
2020-04-30 15:30:00,37.25,37.34,37.05,37.14,538130.0,32.1145,32.1921,31.9421,32.0197,538130.0
2020-05-01 09:30:00,36.66,36.93,35.81,35.94,250365.0,31.6059,31.8386,30.873,30.9851,250365.0
2020-05-01 10:00:00,35.98,36.14,35.64,35.88,139064.0,31.0196,31.1576,30.7265,30.9334,139064.0
2020-05-01 10:30:00,35.9,35.98,35.76,35.91,141403.0,30.9506,31.0196,30.8299,30.9593,141403.0
2020-05-01 11:00:00,35.89,35.99,35.67,35.76,164373.0,30.942,31.0282,30.7523,30.8299,164373.0
2020-05-01 11:30:00,35.76,35.76,35.51,35.58,93167.0,30.8299,30.8299,30.6144,30.6748,93167.0
2020-05-01 12:00:00,35.58,35.59,35.46,35.56,77992.0,30.6748,30.6834,30.5713,30.6575,77992.0
2020-05-01 12:30:00,35.57,35.6,35.41,35.6,85914.0,30.6661,30.692,30.5282,30.692,85914.0
2020-05-01 13:00:00,35.59,35.66,35.26,35.37,127497.0,30.6834,30.7437,30.3989,30.4937,127497.0
2020-05-01 13:30:00,35.37,35.41,35.25,35.27,80340.0,30.4937,30.5282,30.3903,30.4075,80340.0
2020-05-01 14:00:00,35.27,35.3,35.16,35.24,81120.0,30.4075,30.4334,30.3127,30.3816,81120.0
2020-05-01 14:30:00,35.25,35.26,35.03,35.04,95531.0,30.3903,30.3989,30.2006,30.2092,95531.0
2020-05-01 15:00:00,35.04,35.25,34.97,35.16,159515.0,30.2092,30.3903,30.1489,30.3127,159515.0
2020-05-01 15:30:00,35.16,35.19,34.94,35.12,408635.0,30.3127,30.3385,30.123,30.2782,408635.0
2020-05-04 09:30:00,34.77,34.96,34.35,34.86,235130.0,29.9764,30.1402,29.6143,30.054,235130.0
2020-05-04 10:00:00,34.88,34.96,34.62,34.67,160714.0,30.0713,30.1402,29.8471,29.8902,160714.0
2020-05-04 10:30:00,34.66,34.68,34.49,34.5,115601.0,29.8816,29.8988,29.735,29.7437,115601.0
2020-05-04 11:00:00,34.49,34.68,34.45,34.55,91060.0,29.735,29.8988,29.7005,29.7868,91060.0
2020-05-04 11:30:00,34.56,34.64,34.48,34.53,105179.0,29.7954,29.8643,29.7264,29.7695,105179.0
2020-05-04 12:00:00,34.54,34.61,34.43,34.61,113202.0,29.7781,29.8385,29.6833,29.8385,113202.0
2020-05-04 12:30:00,34.61,34.69,34.47,34.5,74716.0,29.8385,29.9075,29.7178,29.7437,74716.0
2020-05-04 13:00:00,34.5,34.52,34.35,34.44,70857.0,29.7437,29.7609,29.6143,29.6919,70857.0
2020-05-04 13:30:00,34.45,34.57,34.41,34.55,73891.0,29.7005,29.804,29.6661,29.7868,73891.0
2020-05-04 14:00:00,34.55,34.58,34.5,34.54,90357.0,29.7868,29.8126,29.7437,29.7781,90357.0
2020-05-04 14:30:00,34.54,34.61,34.44,34.58,91404.0,29.7781,29.8385,29.6919,29.8126,91404.0
2020-05-04 15:00:00,34.58,34.71,34.5,34.69,157873.0,29.8126,29.9247,29.7437,29.9075,157873.0
2020-05-04 15:30:00,34.68,34.93,34.64,34.77,311572.0,29.8988,30.1144,29.8643,29.9764,311572.0
2020-05-05 09:30:00,35.15,35.51,35.03,35.36,230293.0,30.304,30.6144,30.2006,30.4851,230293.0
2020-05-05 10:00:00,35.34,35.37,35.05,35.06,170458.0,30.4678,30.4937,30.2178,30.2264,170458.0
2020-05-05 10:30:00,35.05,35.45,35.03,35.41,150040.0,30.2178,30.5627,30.2006,30.5282,150040.0
2020-05-05 11:00:00,35.41,35.55,35.41,35.51,76979.0,30.5282,30.6489,30.5282,30.6144,76979.0
2020-05-05 11:30:00,35.53,35.57,35.39,35.42,151713.0,30.6316,30.6661,30.511,30.5368,151713.0
2020-05-05 12:00:00,35.42,35.52,35.38,35.45,91498.0,30.5368,30.623,30.5023,30.5627,91498.0
2020-05-05 12:30:00,35.45,35.46,35.29,35.34,101323.0,30.5627,30.5713,30.4247,30.4678,101323.0
2020-05-05 13:00:00,35.36,35.4,35.26,35.28,99763.0,30.4851,30.5196,30.3989,30.4161,99763.0
2020-05-05 13:30:00,35.28,35.44,35.28,35.43,62745.0,30.4161,30.5541,30.4161,30.5454,62745.0
2020-05-05 14:00:00,35.42,35.44,35.37,35.39,67203.0,30.5368,30.5541,30.4937,30.511,67203.0
2020-05-05 14:30:00,35.4,35.44,35.29,35.31,77312.0,30.5196,30.5541,30.4247,30.442,77312.0
2020-05-05 15:00:00,35.31,35.33,35.02,35.06,126804.0,30.442,30.4592,30.192,30.2264,126804.0
2020-05-05 15:30:00,35.05,35.1,34.92,34.95,319404.0,30.2178,30.2609,30.1057,30.1316,319404.0
2020-05-06 09:30:00,35.08,35.31,34.67,34.7,274350.0,30.2437,30.442,29.8902,29.9161,274350.0
2020-05-06 10:00:00,34.69,34.82,34.53,34.74,82540.0,29.9075,30.0195,29.7695,29.9506,82540.0
2020-05-06 10:30:00,34.74,34.93,34.68,34.84,117397.0,29.9506,30.1144,29.8988,30.0368,117397.0
2020-05-06 11:00:00,34.85,34.85,34.46,34.55,156606.0,30.0454,30.0454,29.7092,29.7868,156606.0
2020-05-06 11:30:00,34.56,34.67,34.36,34.43,105204.0,29.7954,29.8902,29.623,29.6833,105204.0
2020-05-06 12:00:00,34.43,34.56,34.4,34.55,69757.0,29.6833,29.7954,29.6574,29.7868,69757.0
2020-05-06 12:30:00,34.56,34.62,34.38,34.4,138606.0,29.7954,29.8471,29.6402,29.6574,138606.0
2020-05-06 13:00:00,34.41,34.54,34.31,34.51,233173.0,29.6661,29.7781,29.5798,29.7523,233173.0
2020-05-06 13:30:00,34.5,34.64,34.49,34.62,88667.0,29.7437,29.8643,29.735,29.8471,88667.0
2020-05-06 14:00:00,34.62,34.64,34.5,34.59,140463.0,29.8471,29.8643,29.7437,29.8212,140463.0
2020-05-06 14:30:00,34.59,34.81,34.52,34.72,133630.0,29.8212,30.0109,29.7609,29.9333,133630.0
2020-05-06 15:00:00,34.71,34.82,34.61,34.64,155751.0,29.9247,30.0195,29.8385,29.8643,155751.0
2020-05-06 15:30:00,34.64,34.64,34.31,34.4,410402.0,29.8643,29.8643,29.5798,29.6574,410402.0
2020-05-07 09:30:00,34.89,35.22,34.8,34.98,196279.0,30.0799,30.3644,30.0023,30.1575,196279.0
2020-05-07 10:00:00,34.98,35.06,34.81,34.91,229133.0,30.1575,30.2264,30.0109,30.0971,229133.0
2020-05-07 10:30:00,34.91,35.03,34.8,34.83,257927.0,30.0971,30.2006,30.0023,30.0282,257927.0
2020-05-07 11:00:00,34.81,34.96,34.77,34.94,108904.0,30.0109,30.1402,29.9764,30.123,108904.0
2020-05-07 11:30:00,34.95,35.16,34.89,35.16,74118.0,30.1316,30.3127,30.0799,30.3127,74118.0
2020-05-07 12:00:00,35.16,35.19,35.05,35.12,93908.0,30.3127,30.3385,30.2178,30.2782,93908.0
2020-05-07 12:30:00,35.12,35.12,34.87,34.99,94057.0,30.2782,30.2782,30.0626,30.1661,94057.0
2020-05-07 13:00:00,35.0,35.12,34.92,34.94,110679.0,30.1747,30.2782,30.1057,30.123,110679.0
2020-05-07 13:30:00,34.95,35.05,34.92,34.95,82751.0,30.1316,30.2178,30.1057,30.1316,82751.0
2020-05-07 14:00:00,34.94,35.0,34.87,34.89,90164.0,30.123,30.1747,30.0626,30.0799,90164.0
2020-05-07 14:30:00,34.9,34.93,34.73,34.79,124181.0,30.0885,30.1144,29.9419,29.9937,124181.0
2020-05-07 15:00:00,34.79,34.91,34.68,34.84,158954.0,29.9937,30.0971,29.8988,30.0368,158954.0
2020-05-07 15:30:00,34.85,34.86,34.69,34.76,388022.0,30.0454,30.054,29.9075,29.9678,388022.0
2020-05-08 09:30:00,35.4,35.76,35.25,35.73,210735.0,30.5196,30.8299,30.3903,30.8041,210735.0
2020-05-08 10:00:00,35.73,35.79,35.63,35.71,138645.0,30.8041,30.8558,30.7179,30.7868,138645.0
2020-05-08 10:30:00,35.71,35.83,35.61,35.66,102474.0,30.7868,30.8903,30.7006,30.7437,102474.0
2020-05-08 11:00:00,35.66,35.84,35.61,35.82,132610.0,30.7437,30.8989,30.7006,30.8817,132610.0
2020-05-08 11:30:00,35.83,35.9,35.73,35.8,93520.0,30.8903,30.9506,30.8041,30.8644,93520.0
2020-05-08 12:00:00,35.81,35.9,35.79,35.88,92407.0,30.873,30.9506,30.8558,30.9334,92407.0
2020-05-08 12:30:00,35.89,36.06,35.88,36.02,156214.0,30.942,31.0886,30.9334,31.0541,156214.0
2020-05-08 13:00:00,36.02,36.08,35.95,36.08,75893.0,31.0541,31.1058,30.9937,31.1058,75893.0
2020-05-08 13:30:00,36.07,36.1,35.96,36.05,126170.0,31.0972,31.1231,31.0024,31.08,126170.0
2020-05-08 14:00:00,36.05,36.33,36.03,36.32,143859.0,31.08,31.3214,31.0627,31.3127,143859.0
2020-05-08 14:30:00,36.32,36.48,36.26,36.47,156967.0,31.3127,31.4507,31.261,31.4421,156967.0
2020-05-08 15:00:00,36.47,36.49,36.39,36.44,193127.0,31.4421,31.4593,31.3731,31.4162,193127.0
2020-05-08 15:30:00,36.44,36.48,36.33,36.37,504304.0,31.4162,31.4507,31.3214,31.3558,504304.0
2020-05-11 09:30:00,36.0,36.08,35.47,35.49,178084.0,31.0369,31.1058,30.5799,30.5972,178084.0
2020-05-11 10:00:00,35.5,35.54,35.25,35.39,164285.0,30.6058,30.6403,30.3903,30.511,164285.0
2020-05-11 10:30:00,35.4,35.51,35.21,35.22,85442.0,30.5196,30.6144,30.3558,30.3644,85442.0
2020-05-11 11:00:00,35.22,35.27,35.07,35.23,172128.0,30.3644,30.4075,30.2351,30.373,172128.0
2020-05-11 11:30:00,35.25,35.44,35.23,35.42,90393.0,30.3903,30.5541,30.373,30.5368,90393.0
2020-05-11 12:00:00,35.43,35.51,35.37,35.51,109987.0,30.5454,30.6144,30.4937,30.6144,109987.0
2020-05-11 12:30:00,35.51,35.68,35.51,35.59,89245.0,30.6144,30.761,30.6144,30.6834,89245.0
2020-05-11 13:00:00,35.58,35.75,35.54,35.67,89830.0,30.6748,30.8213,30.6403,30.7523,89830.0
2020-05-11 13:30:00,35.68,35.78,35.62,35.7,86807.0,30.761,30.8472,30.7092,30.7782,86807.0
2020-05-11 14:00:00,35.7,35.72,35.42,35.45,73960.0,30.7782,30.7955,30.5368,30.5627,73960.0
2020-05-11 14:30:00,35.44,35.62,35.44,35.58,64792.0,30.5541,30.7092,30.5541,30.6748,64792.0
2020-05-11 15:00:00,35.59,35.66,35.51,35.56,95299.0,30.6834,30.7437,30.6144,30.6575,95299.0
2020-05-11 15:30:00,35.55,35.57,35.38,35.43,358827.0,30.6489,30.6661,30.5023,30.5454,358827.0
2020-05-12 09:30:00,35.87,36.03,35.6,35.75,130834.0,30.9248,31.0627,30.692,30.8213,130834.0
2020-05-12 10:00:00,35.75,35.85,35.59,35.6,87566.0,30.8213,30.9075,30.6834,30.692,87566.0
2020-05-12 10:30:00,35.59,35.64,35.4,35.48,179737.0,30.6834,30.7265,30.5196,30.5885,179737.0
2020-05-12 11:00:00,35.48,35.68,35.37,35.65,111868.0,30.5885,30.761,30.4937,30.7351,111868.0
2020-05-12 11:30:00,35.66,35.71,35.51,35.54,96683.0,30.7437,30.7868,30.6144,30.6403,96683.0
2020-05-12 12:00:00,35.55,35.55,35.36,35.45,71613.0,30.6489,30.6489,30.4851,30.5627,71613.0
2020-05-12 12:30:00,35.45,35.51,35.36,35.47,60176.0,30.5627,30.6144,30.4851,30.5799,60176.0
2020-05-12 13:00:00,35.46,35.49,35.19,35.2,79802.0,30.5713,30.5972,30.3385,30.3471,79802.0
2020-05-12 13:30:00,35.18,35.25,35.13,35.19,129557.0,30.3299,30.3903,30.2868,30.3385,129557.0
2020-05-12 14:00:00,35.2,35.22,35.12,35.2,81267.0,30.3471,30.3644,30.2782,30.3471,81267.0
2020-05-12 14:30:00,35.19,35.27,35.12,35.15,117445.0,30.3385,30.4075,30.2782,30.304,117445.0
2020-05-12 15:00:00,35.15,35.2,35.02,35.03,95698.0,30.304,30.3471,30.192,30.2006,95698.0
2020-05-12 15:30:00,35.02,35.04,34.66,34.74,448010.0,30.192,30.2092,29.8816,29.9506,448010.0
2020-05-13 09:30:00,34.5,34.8,34.05,34.2,270735.0,29.7437,30.0023,29.3557,29.485,270735.0
2020-05-13 10:00:00,34.2,34.4,34.14,34.34,94037.0,29.485,29.6574,29.4333,29.6057,94037.0
2020-05-13 10:30:00,34.35,34.48,33.97,34.0,101661.0,29.6143,29.7264,29.2867,29.3126,101661.0
2020-05-13 11:00:00,34.01,34.09,33.75,33.87,101632.0,29.3212,29.3902,29.097,29.2005,101632.0
2020-05-13 11:30:00,33.88,34.08,33.77,33.89,155286.0,29.2091,29.3816,29.1143,29.2177,155286.0
2020-05-13 12:00:00,33.88,33.95,33.69,33.8,138127.0,29.2091,29.2695,29.0453,29.1402,138127.0
2020-05-13 12:30:00,33.8,33.99,33.79,33.91,76515.0,29.1402,29.304,29.1315,29.235,76515.0
2020-05-13 13:00:00,33.92,33.96,33.78,33.84,73452.0,29.2436,29.2781,29.1229,29.1746,73452.0
2020-05-13 13:30:00,33.85,33.86,33.67,33.73,79038.0,29.1833,29.1919,29.0281,29.0798,79038.0
2020-05-13 14:00:00,33.72,33.87,33.65,33.8,69881.0,29.0712,29.2005,29.0108,29.1402,69881.0
2020-05-13 14:30:00,33.79,33.82,33.68,33.69,78829.0,29.1315,29.1574,29.0367,29.0453,78829.0
2020-05-13 15:00:00,33.7,33.85,33.63,33.73,187365.0,29.0539,29.1833,28.9936,29.0798,187365.0
2020-05-13 15:30:00,33.72,33.92,33.67,33.83,419650.0,29.0712,29.2436,29.0281,29.166,419650.0
2020-05-14 09:30:00,33.42,33.52,33.02,33.14,182755.0,28.8125,28.8988,28.4677,28.5711,182755.0
2020-05-14 10:00:00,33.11,33.29,33.01,33.18,110549.0,28.5453,28.7005,28.4591,28.6056,110549.0
2020-05-14 10:30:00,33.18,33.84,33.18,33.68,126389.0,28.6056,29.1746,28.6056,29.0367,126389.0
2020-05-14 11:00:00,33.69,33.81,33.38,33.41,140094.0,29.0453,29.1488,28.7781,28.8039,140094.0
2020-05-14 11:30:00,33.41,33.48,33.18,33.43,107636.0,28.8039,28.8643,28.6056,28.8212,107636.0
2020-05-14 12:00:00,33.42,33.75,33.35,33.65,111639.0,28.8125,29.097,28.7522,29.0108,111639.0
2020-05-14 12:30:00,33.65,33.96,33.64,33.93,87306.0,29.0108,29.2781,29.0022,29.2522,87306.0
2020-05-14 13:00:00,33.93,34.08,33.82,34.08,101737.0,29.2522,29.3816,29.1574,29.3816,101737.0
2020-05-14 13:30:00,34.07,34.1,33.73,33.75,81351.0,29.3729,29.3988,29.0798,29.097,81351.0
2020-05-14 14:00:00,33.75,33.85,33.68,33.85,78650.0,29.097,29.1833,29.0367,29.1833,78650.0
2020-05-14 14:30:00,33.86,33.89,33.68,33.79,87273.0,29.1919,29.2177,29.0367,29.1315,87273.0
2020-05-14 15:00:00,33.78,34.09,33.77,34.07,105424.0,29.1229,29.3902,29.1143,29.3729,105424.0
2020-05-14 15:30:00,34.07,34.22,33.91,34.16,376183.0,29.3729,29.5023,29.235,29.4505,376183.0
2020-05-15 09:30:00,34.0,34.55,33.96,34.49,232105.0,29.3126,29.7868,29.2781,29.735,232105.0
2020-05-15 10:00:00,34.49,34.77,34.35,34.44,280241.0,29.735,29.9764,29.6143,29.6919,280241.0
2020-05-15 10:30:00,34.44,34.55,34.22,34.27,93675.0,29.6919,29.7868,29.5023,29.5454,93675.0
2020-05-15 11:00:00,34.26,34.28,34.07,34.21,110579.0,29.5367,29.554,29.3729,29.4936,110579.0
2020-05-15 11:30:00,34.2,34.3,34.15,34.22,130416.0,29.485,29.5712,29.4419,29.5023,130416.0
2020-05-15 12:00:00,34.23,34.34,34.15,34.2,139773.0,29.5109,29.6057,29.4419,29.485,139773.0
2020-05-15 12:30:00,34.2,34.38,34.17,34.2,120779.0,29.485,29.6402,29.4591,29.485,120779.0
2020-05-15 13:00:00,34.19,34.53,34.19,34.5,157886.0,29.4764,29.7695,29.4764,29.7437,157886.0
2020-05-15 13:30:00,34.49,34.53,34.31,34.41,83899.0,29.735,29.7695,29.5798,29.6661,83899.0
2020-05-15 14:00:00,34.41,34.54,34.36,34.45,97538.0,29.6661,29.7781,29.623,29.7005,97538.0
2020-05-15 14:30:00,34.46,34.47,34.31,34.32,98687.0,29.7092,29.7178,29.5798,29.5885,98687.0
2020-05-15 15:00:00,34.33,34.43,34.14,34.16,211129.0,29.5971,29.6833,29.4333,29.4505,211129.0
2020-05-15 15:30:00,34.16,34.18,33.91,34.15,611493.0,29.4505,29.4678,29.235,29.4419,611493.0
2020-05-18 09:30:00,35.21,35.67,35.18,35.59,244981.0,30.3558,30.7523,30.3299,30.6834,244981.0
2020-05-18 10:00:00,35.59,35.63,35.43,35.54,126062.0,30.6834,30.7179,30.5454,30.6403,126062.0
2020-05-18 10:30:00,35.54,35.72,35.53,35.6,94862.0,30.6403,30.7955,30.6316,30.692,94862.0
2020-05-18 11:00:00,35.6,35.76,35.58,35.73,106009.0,30.692,30.8299,30.6748,30.8041,106009.0
2020-05-18 11:30:00,35.74,35.76,35.46,35.55,121473.0,30.8127,30.8299,30.5713,30.6489,121473.0
2020-05-18 12:00:00,35.54,35.65,35.47,35.61,115744.0,30.6403,30.7351,30.5799,30.7006,115744.0
2020-05-18 12:30:00,35.62,35.71,35.56,35.67,84338.0,30.7092,30.7868,30.6575,30.7523,84338.0
2020-05-18 13:00:00,35.68,35.79,35.67,35.71,70802.0,30.761,30.8558,30.7523,30.7868,70802.0
2020-05-18 13:30:00,35.71,35.85,35.66,35.84,76023.0,30.7868,30.9075,30.7437,30.8989,76023.0
2020-05-18 14:00:00,35.85,35.86,35.77,35.82,61137.0,30.9075,30.9162,30.8386,30.8817,61137.0
2020-05-18 14:30:00,35.81,35.85,35.77,35.84,89542.0,30.873,30.9075,30.8386,30.8989,89542.0
2020-05-18 15:00:00,35.84,35.9,35.77,35.87,136843.0,30.8989,30.9506,30.8386,30.9248,136843.0
2020-05-18 15:30:00,35.86,35.99,35.78,35.81,398069.0,30.9162,31.0282,30.8472,30.873,398069.0
2020-05-19 09:30:00,35.43,35.44,34.76,34.98,143202.0,30.8612,30.87,30.2776,30.4693,143202.0
2020-05-19 10:00:00,34.98,35.11,34.88,34.99,78704.0,30.4693,30.5825,30.3822,30.478,78704.0
2020-05-19 10:30:00,35.02,35.13,34.9,35.05,57408.0,30.5041,30.5999,30.3996,30.5302,57408.0
2020-05-19 11:00:00,35.06,35.18,35.02,35.17,75671.0,30.539,30.6435,30.5041,30.6348,75671.0
2020-05-19 11:30:00,35.16,35.27,35.15,35.17,66320.0,30.6261,30.7219,30.6173,30.6348,66320.0
2020-05-19 12:00:00,35.18,35.27,35.13,35.15,46712.0,30.6435,30.7219,30.5999,30.6173,46712.0
2020-05-19 12:30:00,35.14,35.15,35.02,35.13,67578.0,30.6086,30.6173,30.5041,30.5999,67578.0
2020-05-19 13:00:00,35.13,35.14,35.05,35.1,52977.0,30.5999,30.6086,30.5302,30.5738,52977.0
2020-05-19 13:30:00,35.1,35.24,35.09,35.15,79011.0,30.5738,30.6957,30.5651,30.6173,79011.0
2020-05-19 14:00:00,35.15,35.41,35.1,35.4,149196.0,30.6173,30.8438,30.5738,30.8351,149196.0
2020-05-19 14:30:00,35.4,35.4,35.02,35.05,153140.0,30.8351,30.8351,30.5041,30.5302,153140.0
2020-05-19 15:00:00,35.05,35.22,35.02,35.1,89221.0,30.5302,30.6783,30.5041,30.5738,89221.0
2020-05-19 15:30:00,35.1,35.1,34.81,34.83,295972.0,30.5738,30.5738,30.3212,30.3386,295972.0
2020-05-20 09:30:00,35.17,35.33,35.02,35.13,137861.0,30.6348,30.7741,30.5041,30.5999,137861.0
2020-05-20 10:00:00,35.12,35.36,35.09,35.36,64658.0,30.5912,30.8003,30.5651,30.8003,64658.0
2020-05-20 10:30:00,35.36,35.39,35.23,35.27,55154.0,30.8003,30.8264,30.687,30.7219,55154.0
2020-05-20 11:00:00,35.28,35.34,35.2,35.33,93709.0,30.7306,30.7828,30.6609,30.7741,93709.0
2020-05-20 11:30:00,35.33,35.41,35.28,35.37,95266.0,30.7741,30.8438,30.7306,30.809,95266.0
2020-05-20 12:00:00,35.38,35.42,35.3,35.41,63355.0,30.8177,30.8525,30.748,30.8438,63355.0
2020-05-20 12:30:00,35.41,35.45,35.34,35.38,62687.0,30.8438,30.8787,30.7828,30.8177,62687.0
2020-05-20 13:00:00,35.37,35.4,35.26,35.26,51612.0,30.809,30.8351,30.7132,30.7132,51612.0
2020-05-20 13:30:00,35.26,35.36,35.24,35.31,55440.0,30.7132,30.8003,30.6957,30.7567,55440.0
2020-05-20 14:00:00,35.31,35.4,35.19,35.27,82627.0,30.7567,30.8351,30.6522,30.7219,82627.0
2020-05-20 14:30:00,35.26,35.44,35.26,35.35,74980.0,30.7132,30.87,30.7132,30.7916,74980.0
2020-05-20 15:00:00,35.36,35.36,35.1,35.34,116328.0,30.8003,30.8003,30.5738,30.7828,116328.0
2020-05-20 15:30:00,35.34,35.38,35.2,35.35,275408.0,30.7828,30.8177,30.6609,30.7916,275408.0
2020-05-21 09:30:00,35.1,35.32,35.05,35.22,153290.0,30.5738,30.7654,30.5302,30.6783,153290.0
2020-05-21 10:00:00,35.21,35.3,35.11,35.13,82639.0,30.6696,30.748,30.5825,30.5999,82639.0
2020-05-21 10:30:00,35.12,35.14,35.0,35.11,97226.0,30.5912,30.6086,30.4867,30.5825,97226.0
2020-05-21 11:00:00,35.1,35.1,34.89,34.94,78268.0,30.5738,30.5738,30.3909,30.4344,78268.0
2020-05-21 11:30:00,34.95,35.08,34.94,35.0,61890.0,30.4431,30.5564,30.4344,30.4867,61890.0
2020-05-21 12:00:00,35.01,35.1,35.01,35.02,62512.0,30.4954,30.5738,30.4954,30.5041,62512.0
2020-05-21 12:30:00,35.01,35.06,34.93,34.98,45954.0,30.4954,30.539,30.4257,30.4693,45954.0
2020-05-21 13:00:00,34.98,35.1,34.95,35.06,81396.0,30.4693,30.5738,30.4431,30.539,81396.0
2020-05-21 13:30:00,35.06,35.09,35.01,35.06,56847.0,30.539,30.5651,30.4954,30.539,56847.0
2020-05-21 14:00:00,35.07,35.18,35.06,35.17,77912.0,30.5477,30.6435,30.539,30.6348,77912.0
2020-05-21 14:30:00,35.17,35.18,35.0,35.01,84058.0,30.6348,30.6435,30.4867,30.4954,84058.0
2020-05-21 15:00:00,35.01,35.18,35.0,35.12,70442.0,30.4954,30.6435,30.4867,30.5912,70442.0
2020-05-21 15:30:00,35.12,35.18,35.02,35.11,222680.0,30.5912,30.6435,30.5041,30.5825,222680.0
2020-05-22 09:30:00,35.05,35.15,34.98,34.98,177387.0,30.5302,30.6173,30.4693,30.4693,177387.0
2020-05-22 10:00:00,34.96,34.97,34.81,34.94,85071.0,30.4518,30.4606,30.3212,30.4344,85071.0
2020-05-22 10:30:00,34.97,35.07,34.81,34.91,72223.0,30.4606,30.5477,30.3212,30.4083,72223.0
2020-05-22 11:00:00,34.91,34.98,34.88,34.97,115876.0,30.4083,30.4693,30.3822,30.4606,115876.0
2020-05-22 11:30:00,34.97,35.09,34.94,35.02,74564.0,30.4606,30.5651,30.4344,30.5041,74564.0
2020-05-22 12:00:00,35.02,35.08,34.94,34.95,68333.0,30.5041,30.5564,30.4344,30.4431,68333.0
2020-05-22 12:30:00,34.96,35.06,34.94,35.05,61762.0,30.4518,30.539,30.4344,30.5302,61762.0
2020-05-22 13:00:00,35.05,35.1,35.0,35.02,60537.0,30.5302,30.5738,30.4867,30.5041,60537.0
2020-05-22 13:30:00,35.03,35.11,35.01,35.1,39964.0,30.5128,30.5825,30.4954,30.5738,39964.0
2020-05-22 14:00:00,35.09,35.21,35.09,35.18,47873.0,30.5651,30.6696,30.5651,30.6435,47873.0
2020-05-22 14:30:00,35.18,35.22,35.11,35.15,73871.0,30.6435,30.6783,30.5825,30.6173,73871.0
2020-05-22 15:00:00,35.15,35.27,35.11,35.23,118494.0,30.6173,30.7219,30.5825,30.687,118494.0
2020-05-22 15:30:00,35.23,35.41,35.21,35.38,285425.0,30.687,30.8438,30.6696,30.8177,285425.0
2020-05-26 09:30:00,36.31,37.15,36.3,37.07,338437.0,31.6278,32.3594,31.6191,32.2898,338437.0
2020-05-26 10:00:00,37.08,37.11,36.91,37.1,166759.0,32.2985,32.3246,32.1504,32.3159,166759.0
2020-05-26 10:30:00,37.09,37.19,37.07,37.15,108042.0,32.3072,32.3943,32.2898,32.3594,108042.0
2020-05-26 11:00:00,37.14,37.24,36.98,37.02,186480.0,32.3507,32.4378,32.2114,32.2462,186480.0
2020-05-26 11:30:00,37.03,37.05,36.89,36.91,106840.0,32.2549,32.2723,32.133,32.1504,106840.0
2020-05-26 12:00:00,36.92,36.97,36.86,36.93,82127.0,32.1591,32.2027,32.1068,32.1678,82127.0
2020-05-26 12:30:00,36.93,37.09,36.92,37.08,109454.0,32.1678,32.3072,32.1591,32.2985,109454.0
2020-05-26 13:00:00,37.07,37.17,37.04,37.13,84709.0,32.2898,32.3769,32.2636,32.342,84709.0
2020-05-26 13:30:00,37.12,37.15,37.02,37.11,110161.0,32.3333,32.3594,32.2462,32.3246,110161.0
2020-05-26 14:00:00,37.11,37.29,37.08,37.29,124041.0,32.3246,32.4814,32.2985,32.4814,124041.0
2020-05-26 14:30:00,37.29,37.29,37.15,37.24,106858.0,32.4814,32.4814,32.3594,32.4378,106858.0
2020-05-26 15:00:00,37.24,37.35,37.21,37.31,106194.0,32.4378,32.5337,32.4117,32.4988,106194.0
2020-05-26 15:30:00,37.31,37.36,37.0,37.14,371216.0,32.4988,32.5424,32.2288,32.3507,371216.0
2020-05-27 09:30:00,37.72,38.5,37.72,38.35,405729.0,32.8559,33.5354,32.8559,33.4047,405729.0
2020-05-27 10:00:00,38.34,38.41,38.16,38.18,151952.0,33.396,33.457,33.2392,33.2566,151952.0
2020-05-27 10:30:00,38.19,38.19,37.9,38.1,134413.0,33.2653,33.2653,33.0127,33.1869,134413.0
2020-05-27 11:00:00,38.11,38.32,38.07,38.32,124400.0,33.1957,33.3786,33.1608,33.3786,124400.0
2020-05-27 11:30:00,38.32,38.56,38.29,38.55,236047.0,33.3786,33.5876,33.3524,33.5789,236047.0
2020-05-27 12:00:00,38.55,38.74,38.49,38.64,298016.0,33.5789,33.7444,33.5266,33.6573,298016.0
2020-05-27 12:30:00,38.65,38.65,38.45,38.45,153366.0,33.666,33.666,33.4918,33.4918,153366.0
2020-05-27 13:00:00,38.45,38.58,38.4,38.44,188138.0,33.4918,33.605,33.4483,33.4831,188138.0
2020-05-27 13:30:00,38.44,38.56,38.35,38.55,181860.0,33.4831,33.5876,33.4047,33.5789,181860.0
2020-05-27 14:00:00,38.55,38.68,38.54,38.55,111646.0,33.5789,33.6921,33.5702,33.5789,111646.0
2020-05-27 14:30:00,38.56,38.59,38.49,38.57,154982.0,33.5876,33.6138,33.5266,33.5963,154982.0
2020-05-27 15:00:00,38.57,38.62,38.54,38.6,123811.0,33.5963,33.6399,33.5702,33.6225,123811.0
2020-05-27 15:30:00,38.59,39.0,38.53,39.0,804347.0,33.6138,33.9709,33.5615,33.9709,804347.0
2020-05-28 09:30:00,39.67,39.67,38.96,39.08,360699.0,34.5545,34.5545,33.936,34.0406,360699.0
2020-05-28 10:00:00,39.09,39.3,39.08,39.25,338597.0,34.0493,34.2322,34.0406,34.1886,338597.0
2020-05-28 10:30:00,39.25,39.37,39.17,39.27,298234.0,34.1886,34.2932,34.119,34.2061,298234.0
2020-05-28 11:00:00,39.25,39.45,39.13,39.45,307044.0,34.1886,34.3629,34.0841,34.3629,307044.0
2020-05-28 11:30:00,39.45,39.49,39.32,39.42,159476.0,34.3629,34.3977,34.2496,34.3367,159476.0
2020-05-28 12:00:00,39.42,39.56,39.34,39.36,124473.0,34.3367,34.4587,34.267,34.2845,124473.0
2020-05-28 12:30:00,39.36,39.37,39.27,39.29,88712.0,34.2845,34.2932,34.2061,34.2235,88712.0
2020-05-28 13:00:00,39.3,39.33,39.08,39.18,74266.0,34.2322,34.2583,34.0406,34.1277,74266.0
2020-05-28 13:30:00,39.18,39.31,39.15,39.26,86294.0,34.1277,34.2409,34.1015,34.1974,86294.0
2020-05-28 14:00:00,39.27,39.36,39.27,39.3,76152.0,34.2061,34.2845,34.2061,34.2322,76152.0
2020-05-28 14:30:00,39.3,39.32,39.15,39.23,121557.0,34.2322,34.2496,34.1015,34.1712,121557.0
2020-05-28 15:00:00,39.23,39.31,39.12,39.13,252924.0,34.1712,34.2409,34.0754,34.0841,252924.0
2020-05-28 15:30:00,39.13,39.18,38.88,39.0,998240.0,34.0841,34.1277,33.8664,33.9709,998240.0
2020-05-29 09:30:00,38.64,38.7,38.48,38.6,250748.0,33.6573,33.7096,33.5179,33.6225,250748.0
2020-05-29 10:00:00,38.6,38.85,38.57,38.62,134968.0,33.6225,33.8402,33.5963,33.6399,134968.0
2020-05-29 10:30:00,38.62,38.68,38.57,38.62,113411.0,33.6399,33.6921,33.5963,33.6399,113411.0
2020-05-29 11:00:00,38.62,38.76,38.58,38.61,96757.0,33.6399,33.7618,33.605,33.6312,96757.0
2020-05-29 11:30:00,38.61,38.78,38.6,38.69,75435.0,33.6312,33.7793,33.6225,33.7009,75435.0
2020-05-29 12:00:00,38.68,38.71,38.54,38.63,121173.0,33.6921,33.7183,33.5702,33.6486,121173.0
2020-05-29 12:30:00,38.61,38.82,38.5,38.77,215982.0,33.6312,33.8141,33.5354,33.7705,215982.0
2020-05-29 13:00:00,38.76,38.83,38.7,38.72,57232.0,33.7618,33.8228,33.7096,33.727,57232.0
2020-05-29 13:30:00,38.71,38.74,38.62,38.67,52014.0,33.7183,33.7444,33.6399,33.6834,52014.0
2020-05-29 14:00:00,38.67,38.97,38.66,38.91,104010.0,33.6834,33.9448,33.6747,33.8925,104010.0
2020-05-29 14:30:00,38.91,39.02,38.59,39.02,116737.0,33.8925,33.9883,33.6138,33.9883,116737.0
2020-05-29 15:00:00,39.05,39.29,39.04,39.18,164396.0,34.0144,34.2235,34.0057,34.1277,164396.0
2020-05-29 15:30:00,39.18,39.45,39.12,39.3,613596.0,34.1277,34.3629,34.0754,34.2322,613596.0
2020-06-01 09:30:00,39.08,39.08,38.49,38.8,388219.0,34.0406,34.0406,33.5266,33.7967,388219.0
2020-06-01 10:00:00,38.77,38.97,38.64,38.86,108104.0,33.7705,33.9448,33.6573,33.8489,108104.0
2020-06-01 10:30:00,38.86,38.94,38.83,38.87,68360.0,33.8489,33.9186,33.8228,33.8576,68360.0
2020-06-01 11:00:00,38.88,38.91,38.69,38.85,93851.0,33.8664,33.8925,33.7009,33.8402,93851.0
2020-06-01 11:30:00,38.85,38.95,38.76,38.91,77220.0,33.8402,33.9273,33.7618,33.8925,77220.0
2020-06-01 12:00:00,38.91,39.01,38.9,38.94,103349.0,33.8925,33.9796,33.8838,33.9186,103349.0
2020-06-01 12:30:00,38.95,39.06,38.92,39.05,78244.0,33.9273,34.0231,33.9012,34.0144,78244.0
2020-06-01 13:00:00,39.06,39.08,38.95,38.97,92914.0,34.0231,34.0406,33.9273,33.9448,92914.0
2020-06-01 13:30:00,38.97,39.06,38.95,39.02,52337.0,33.9448,34.0231,33.9273,33.9883,52337.0
2020-06-01 14:00:00,39.01,39.05,38.86,38.88,66240.0,33.9796,34.0144,33.8489,33.8664,66240.0
2020-06-01 14:30:00,38.88,39.01,38.84,39.01,97901.0,33.8664,33.9796,33.8315,33.9796,97901.0
2020-06-01 15:00:00,39.01,39.04,38.93,38.95,82374.0,33.9796,34.0057,33.9099,33.9273,82374.0
2020-06-01 15:30:00,38.95,39.0,38.81,38.89,333799.0,33.9273,33.9709,33.8054,33.8751,333799.0
2020-06-02 09:30:00,39.0,39.16,38.83,39.06,132161.0,33.9709,34.1103,33.8228,34.0231,132161.0
2020-06-02 10:00:00,39.05,39.2,38.96,39.17,107527.0,34.0144,34.1451,33.936,34.119,107527.0
2020-06-02 10:30:00,39.18,39.22,39.06,39.21,82452.0,34.1277,34.1625,34.0231,34.1538,82452.0
2020-06-02 11:00:00,39.22,39.29,39.09,39.18,147019.0,34.1625,34.2235,34.0493,34.1277,147019.0
2020-06-02 11:30:00,39.19,39.24,39.03,39.07,115971.0,34.1364,34.1799,33.997,34.0319,115971.0
2020-06-02 12:00:00,39.08,39.2,39.05,39.2,65929.0,34.0406,34.1451,34.0144,34.1451,65929.0
2020-06-02 12:30:00,39.19,39.23,39.13,39.18,83790.0,34.1364,34.1712,34.0841,34.1277,83790.0
2020-06-02 13:00:00,39.18,39.3,39.14,39.26,85163.0,34.1277,34.2322,34.0928,34.1974,85163.0
2020-06-02 13:30:00,39.27,39.3,39.19,39.23,87459.0,34.2061,34.2322,34.1364,34.1712,87459.0
2020-06-02 14:00:00,39.23,39.38,39.23,39.29,143737.0,34.1712,34.3019,34.1712,34.2235,143737.0
2020-06-02 14:30:00,39.28,39.39,39.2,39.36,114672.0,34.2148,34.3106,34.1451,34.2845,114672.0
2020-06-02 15:00:00,39.36,39.54,39.36,39.51,257354.0,34.2845,34.4413,34.2845,34.4151,257354.0
2020-06-02 15:30:00,39.51,39.71,39.51,39.67,571385.0,34.4151,34.5893,34.4151,34.5545,571385.0
2020-06-03 09:30:00,40.0,40.45,39.94,40.37,230725.0,34.8419,35.2339,34.7897,35.1642,230725.0
2020-06-03 10:00:00,40.37,40.41,40.2,40.34,82866.0,35.1642,35.1991,35.0161,35.1381,82866.0
2020-06-03 10:30:00,40.34,40.38,40.21,40.32,66231.0,35.1381,35.1729,35.0249,35.1207,66231.0
2020-06-03 11:00:00,40.33,40.43,40.32,40.39,103268.0,35.1294,35.2165,35.1207,35.1816,103268.0
2020-06-03 11:30:00,40.4,40.53,40.38,40.52,106366.0,35.1904,35.3036,35.1729,35.2949,106366.0
2020-06-03 12:00:00,40.51,40.54,40.43,40.52,99050.0,35.2862,35.3123,35.2165,35.2949,99050.0
2020-06-03 12:30:00,40.54,40.54,40.3,40.33,63128.0,35.3123,35.3123,35.1032,35.1294,63128.0
2020-06-03 13:00:00,40.34,40.5,40.28,40.47,74992.0,35.1381,35.2775,35.0858,35.2513,74992.0
2020-06-03 13:30:00,40.48,40.53,40.43,40.48,87632.0,35.26,35.3036,35.2165,35.26,87632.0
2020-06-03 14:00:00,40.49,40.62,40.47,40.6,70643.0,35.2687,35.382,35.2513,35.3646,70643.0
2020-06-03 14:30:00,40.59,40.63,40.54,40.58,93186.0,35.3559,35.3907,35.3123,35.3471,93186.0
2020-06-03 15:00:00,40.57,40.59,40.51,40.55,112369.0,35.3384,35.3559,35.2862,35.321,112369.0
2020-06-03 15:30:00,40.55,40.61,40.5,40.51,371616.0,35.321,35.3733,35.2775,35.2862,371616.0
2020-06-04 09:30:00,40.24,40.36,40.03,40.25,129432.0,35.051,35.1555,34.8681,35.0597,129432.0
2020-06-04 10:00:00,40.26,40.68,40.26,40.68,81474.0,35.0684,35.4342,35.0684,35.4342,81474.0
2020-06-04 10:30:00,40.67,41.02,40.67,40.95,127168.0,35.4255,35.7304,35.4255,35.6694,127168.0
2020-06-04 11:00:00,40.94,40.98,40.8,40.87,127886.0,35.6607,35.6956,35.5388,35.5997,127886.0
2020-06-04 11:30:00,40.87,40.93,40.75,40.79,92693.0,35.5997,35.652,35.4952,35.5301,92693.0
2020-06-04 12:00:00,40.79,40.81,40.67,40.73,89534.0,35.5301,35.5475,35.4255,35.4778,89534.0
2020-06-04 12:30:00,40.72,40.75,40.53,40.55,92839.0,35.4691,35.4952,35.3036,35.321,92839.0
2020-06-04 13:00:00,40.55,40.58,40.44,40.49,122948.0,35.321,35.3471,35.2252,35.2687,122948.0
2020-06-04 13:30:00,40.49,40.69,40.49,40.68,69070.0,35.2687,35.443,35.2687,35.4342,69070.0
2020-06-04 14:00:00,40.68,40.77,40.63,40.74,90820.0,35.4342,35.5126,35.3907,35.4865,90820.0
2020-06-04 14:30:00,40.75,40.86,40.64,40.77,91615.0,35.4952,35.591,35.3994,35.5126,91615.0
2020-06-04 15:00:00,40.77,40.8,40.66,40.76,138783.0,35.5126,35.5388,35.4168,35.5039,138783.0
2020-06-04 15:30:00,40.76,41.16,40.76,41.14,525161.0,35.5039,35.8523,35.5039,35.8349,525161.0
2020-06-05 09:30:00,41.95,42.65,41.95,42.34,372851.0,36.5405,37.1502,36.5405,36.8802,372851.0
2020-06-05 10:00:00,42.33,42.68,42.31,42.4,170748.0,36.8715,37.1763,36.8541,36.9324,170748.0
2020-06-05 10:30:00,42.39,42.55,42.26,42.54,127902.0,36.9237,37.0631,36.8105,37.0544,127902.0
2020-06-05 11:00:00,42.55,42.82,42.55,42.77,166417.0,37.0631,37.2983,37.0631,37.2547,166417.0
2020-06-05 11:30:00,42.78,42.88,42.44,42.5,134441.0,37.2634,37.3506,36.9673,37.0196,134441.0
2020-06-05 12:00:00,42.5,42.58,42.41,42.58,113949.0,37.0196,37.0892,36.9412,37.0892,113949.0
2020-06-05 12:30:00,42.58,42.8,42.58,42.69,80716.0,37.0892,37.2809,37.0892,37.1851,80716.0
2020-06-05 13:00:00,42.68,42.84,42.64,42.84,85632.0,37.1763,37.3157,37.1415,37.3157,85632.0
2020-06-05 13:30:00,42.84,42.86,42.74,42.76,90199.0,37.3157,37.3331,37.2286,37.246,90199.0
2020-06-05 14:00:00,42.77,42.85,42.74,42.78,110999.0,37.2547,37.3244,37.2286,37.2634,110999.0
2020-06-05 14:30:00,42.77,42.79,42.51,42.55,140980.0,37.2547,37.2722,37.0283,37.0631,140980.0
2020-06-05 15:00:00,42.55,42.72,42.5,42.7,157209.0,37.0631,37.2112,37.0196,37.1938,157209.0
2020-06-05 15:30:00,42.71,42.71,42.41,42.5,504972.0,37.2025,37.2025,36.9412,37.0196,504972.0
2020-06-08 09:30:00,42.52,42.92,42.4,42.45,353729.0,37.037,37.3854,36.9324,36.976,353729.0
2020-06-08 10:00:00,42.46,42.53,42.01,42.02,169286.0,36.9847,37.0457,36.5927,36.6015,169286.0
2020-06-08 10:30:00,42.01,42.22,41.88,42.19,168652.0,36.5927,36.7757,36.4795,36.7495,168652.0
2020-06-08 11:00:00,42.19,42.4,42.14,42.4,232237.0,36.7495,36.9324,36.706,36.9324,232237.0
2020-06-08 11:30:00,42.4,42.54,42.34,42.5,213708.0,36.9324,37.0544,36.8802,37.0196,213708.0
2020-06-08 12:00:00,42.5,42.55,42.43,42.48,154519.0,37.0196,37.0631,36.9586,37.0021,154519.0
2020-06-08 12:30:00,42.48,42.51,42.44,42.47,169044.0,37.0021,37.0283,36.9673,36.9934,169044.0
2020-06-08 13:00:00,42.48,42.53,42.46,42.5,142618.0,37.0021,37.0457,36.9847,37.0196,142618.0
2020-06-08 13:30:00,42.5,42.58,42.43,42.53,144418.0,37.0196,37.0892,36.9586,37.0457,144418.0
2020-06-08 14:00:00,42.52,42.77,42.52,42.75,143343.0,37.037,37.2547,37.037,37.2373,143343.0
2020-06-08 14:30:00,42.75,42.78,42.7,42.77,361038.0,37.2373,37.2634,37.1938,37.2547,361038.0
2020-06-08 15:00:00,42.76,42.79,42.65,42.77,268629.0,37.246,37.2722,37.1502,37.2547,268629.0
2020-06-08 15:30:00,42.77,42.91,42.76,42.89,686580.0,37.2547,37.3767,37.246,37.3593,686580.0
2020-06-09 09:30:00,42.12,42.54,41.88,41.9,264019.0,36.6886,37.0544,36.4795,36.4969,264019.0
2020-06-09 10:00:00,41.9,42.33,41.9,42.23,144564.0,36.4969,36.8715,36.4969,36.7844,144564.0
2020-06-09 10:30:00,42.22,42.53,42.22,42.32,178689.0,36.7757,37.0457,36.7757,36.8628,178689.0
2020-06-09 11:00:00,42.32,42.4,42.25,42.31,306388.0,36.8628,36.9324,36.8018,36.8541,306388.0
2020-06-09 11:30:00,42.31,42.35,42.2,42.33,320400.0,36.8541,36.8889,36.7582,36.8715,320400.0
2020-06-09 12:00:00,42.33,42.4,42.26,42.29,96951.0,36.8715,36.9324,36.8105,36.8366,96951.0
2020-06-09 12:30:00,42.28,42.41,42.26,42.41,98607.0,36.8279,36.9412,36.8105,36.9412,98607.0
2020-06-09 13:00:00,42.41,42.53,42.39,42.51,112969.0,36.9412,37.0457,36.9237,37.0283,112969.0
2020-06-09 13:30:00,42.51,42.56,42.48,42.52,190409.0,37.0283,37.0718,37.0021,37.037,190409.0
2020-06-09 14:00:00,42.53,42.55,42.3,42.36,183905.0,37.0457,37.0631,36.8453,36.8976,183905.0
2020-06-09 14:30:00,42.36,42.52,42.32,42.52,150630.0,36.8976,37.037,36.8628,37.037,150630.0
2020-06-09 15:00:00,42.52,42.7,42.45,42.69,197233.0,37.037,37.1938,36.976,37.1851,197233.0
2020-06-09 15:30:00,42.68,42.69,42.36,42.4,682758.0,37.1763,37.1851,36.8976,36.9324,682758.0
2020-06-10 09:30:00,42.31,42.4,41.82,42.03,257019.0,36.8541,36.9324,36.4272,36.6102,257019.0
2020-06-10 10:00:00,42.02,42.08,41.85,42.04,174281.0,36.6015,36.6537,36.4534,36.6189,174281.0
2020-06-10 10:30:00,42.03,42.11,41.71,41.81,198745.0,36.6102,36.6798,36.3314,36.4185,198745.0
2020-06-10 11:00:00,41.8,42.06,41.8,42.02,138884.0,36.4098,36.6363,36.4098,36.6015,138884.0
2020-06-10 11:30:00,42.02,42.12,41.9,41.94,110115.0,36.6015,36.6886,36.4969,36.5318,110115.0
2020-06-10 12:00:00,41.94,42.05,41.86,41.86,189054.0,36.5318,36.6276,36.4621,36.4621,189054.0
2020-06-10 12:30:00,41.85,41.87,41.75,41.76,105579.0,36.4534,36.4708,36.3663,36.375,105579.0
2020-06-10 13:00:00,41.75,41.85,41.73,41.73,163671.0,36.3663,36.4534,36.3488,36.3488,163671.0
2020-06-10 13:30:00,41.73,41.79,41.62,41.7,275064.0,36.3488,36.4011,36.253,36.3227,275064.0
2020-06-10 14:00:00,41.71,42.04,41.61,41.89,130578.0,36.3314,36.6189,36.2443,36.4882,130578.0
2020-06-10 14:30:00,41.89,41.89,41.34,41.43,259389.0,36.4882,36.4882,36.0091,36.0875,259389.0
2020-06-10 15:00:00,41.42,41.68,41.28,41.67,305518.0,36.0788,36.3053,35.9569,36.2966,305518.0
2020-06-10 15:30:00,41.67,41.69,41.28,41.34,774600.0,36.2966,36.314,35.9569,36.0091,774600.0
2020-06-11 09:30:00,40.15,40.39,39.96,40.16,255210.0,34.9726,35.1816,34.8071,34.9813,255210.0
2020-06-11 10:00:00,40.15,40.21,39.73,39.74,210202.0,34.9726,35.0249,34.6067,34.6155,210202.0
2020-06-11 10:30:00,39.74,39.91,39.42,39.47,221239.0,34.6155,34.7635,34.3367,34.3803,221239.0
2020-06-11 11:00:00,39.46,39.69,39.41,39.53,162628.0,34.3716,34.5719,34.328,34.4325,162628.0
2020-06-11 11:30:00,39.54,39.58,39.37,39.53,177745.0,34.4413,34.4761,34.2932,34.4325,177745.0
2020-06-11 12:00:00,39.52,39.56,39.27,39.3,113352.0,34.4238,34.4587,34.2061,34.2322,113352.0
2020-06-11 12:30:00,39.3,39.51,39.15,39.25,87324.0,34.2322,34.4151,34.1015,34.1886,87324.0
2020-06-11 13:00:00,39.26,39.37,39.15,39.16,98886.0,34.1974,34.2932,34.1015,34.1103,98886.0
2020-06-11 13:30:00,39.17,39.21,39.01,39.13,116316.0,34.119,34.1538,33.9796,34.0841,116316.0
2020-06-11 14:00:00,39.13,39.16,38.97,39.13,129691.0,34.0841,34.1103,33.9448,34.0841,129691.0
2020-06-11 14:30:00,39.13,39.14,38.71,38.78,181073.0,34.0841,34.0928,33.7183,33.7793,181073.0
2020-06-11 15:00:00,38.8,38.83,38.58,38.65,161398.0,33.7967,33.8228,33.605,33.666,161398.0
2020-06-11 15:30:00,38.64,38.92,38.55,38.61,538414.0,33.6573,33.9012,33.5789,33.6312,538414.0
2020-06-12 09:30:00,39.6,39.97,39.51,39.66,189825.0,34.4935,34.8158,34.4151,34.5458,189825.0
2020-06-12 10:00:00,39.64,39.86,39.5,39.51,130361.0,34.5284,34.72,34.4064,34.4151,130361.0
2020-06-12 10:30:00,39.49,39.5,39.06,39.06,117863.0,34.3977,34.4064,34.0231,34.0231,117863.0
2020-06-12 11:00:00,39.05,39.21,38.73,38.93,119616.0,34.0144,34.1538,33.7357,33.9099,119616.0
2020-06-12 11:30:00,38.93,39.37,38.9,39.37,118589.0,33.9099,34.2932,33.8838,34.2932,118589.0
2020-06-12 12:00:00,39.36,39.57,39.32,39.36,186741.0,34.2845,34.4674,34.2496,34.2845,186741.0
2020-06-12 12:30:00,39.34,39.38,39.13,39.33,97050.0,34.267,34.3019,34.0841,34.2583,97050.0
2020-06-12 13:00:00,39.34,39.36,39.08,39.11,82992.0,34.267,34.2845,34.0406,34.0667,82992.0
2020-06-12 13:30:00,39.12,39.14,38.69,38.71,95297.0,34.0754,34.0928,33.7009,33.7183,95297.0
2020-06-12 14:00:00,38.71,39.08,38.66,38.92,297801.0,33.7183,34.0406,33.6747,33.9012,297801.0
2020-06-12 14:30:00,38.91,39.11,38.8,39.05,133919.0,33.8925,34.0667,33.7967,34.0144,133919.0
2020-06-12 15:00:00,39.06,39.32,39.02,39.16,127324.0,34.0231,34.2496,33.9883,34.1103,127324.0
2020-06-12 15:30:00,39.16,39.53,39.07,39.41,656491.0,34.1103,34.4325,34.0319,34.328,656491.0
2020-06-15 09:30:00,38.25,38.45,38.04,38.39,216859.0,33.3176,33.4918,33.1347,33.4395,216859.0
2020-06-15 10:00:00,38.41,38.54,38.2,38.21,190186.0,33.457,33.5702,33.274,33.2828,190186.0
2020-06-15 10:30:00,38.23,38.51,38.11,38.49,107865.0,33.3002,33.5441,33.1957,33.5266,107865.0
2020-06-15 11:00:00,38.48,38.68,38.43,38.5,133692.0,33.5179,33.6921,33.4744,33.5354,133692.0
2020-06-15 11:30:00,38.49,38.55,38.24,38.39,109469.0,33.5266,33.5789,33.3089,33.4395,109469.0
2020-06-15 12:00:00,38.36,38.76,38.33,38.73,109308.0,33.4134,33.7618,33.3873,33.7357,109308.0
2020-06-15 12:30:00,38.71,38.92,38.66,38.92,81332.0,33.7183,33.9012,33.6747,33.9012,81332.0
2020-06-15 13:00:00,38.91,39.08,38.89,39.01,118078.0,33.8925,34.0406,33.8751,33.9796,118078.0
2020-06-15 13:30:00,39.01,39.02,38.74,38.75,150340.0,33.9796,33.9883,33.7444,33.7531,150340.0
2020-06-15 14:00:00,38.75,39.54,38.75,39.48,119523.0,33.7531,34.4413,33.7531,34.389,119523.0
2020-06-15 14:30:00,39.5,39.56,39.31,39.4,110192.0,34.4064,34.4587,34.2409,34.3193,110192.0
2020-06-15 15:00:00,39.4,39.58,39.4,39.43,169237.0,34.3193,34.4761,34.3193,34.3454,169237.0
2020-06-15 15:30:00,39.44,39.54,39.22,39.51,543298.0,34.3541,34.4413,34.1625,34.4151,543298.0
2020-06-16 09:30:00,40.73,41.07,40.65,40.87,129697.0,35.4778,35.774,35.4081,35.5997,129697.0
2020-06-16 10:00:00,40.87,41.4,40.83,41.33,182095.0,35.5997,36.0614,35.5649,36.0004,182095.0
2020-06-16 10:30:00,41.35,41.35,40.39,40.42,407039.0,36.0178,36.0178,35.1816,35.2078,407039.0
2020-06-16 11:00:00,40.36,40.92,40.19,40.88,78940.0,35.1555,35.6433,35.0074,35.6085,78940.0
2020-06-16 11:30:00,40.88,41.05,40.72,40.9,86258.0,35.6085,35.7565,35.4691,35.6259,86258.0
2020-06-16 12:00:00,40.92,41.14,40.81,41.04,95672.0,35.6433,35.8349,35.5475,35.7478,95672.0
2020-06-16 12:30:00,41.07,41.3,41.02,41.11,89883.0,35.774,35.9743,35.7304,35.8088,89883.0
2020-06-16 13:00:00,41.12,41.26,41.11,41.25,71385.0,35.8175,35.9395,35.8088,35.9307,71385.0
2020-06-16 13:30:00,41.2,41.23,40.89,40.96,53607.0,35.8872,35.9133,35.6172,35.6781,53607.0
2020-06-16 14:00:00,40.96,41.22,40.89,41.07,97620.0,35.6781,35.9046,35.6172,35.774,97620.0
2020-06-16 14:30:00,41.09,41.14,40.91,40.95,62724.0,35.7914,35.8349,35.6346,35.6694,62724.0
2020-06-16 15:00:00,40.97,40.99,40.66,40.82,92771.0,35.6868,35.7043,35.4168,35.5562,92771.0
2020-06-16 15:30:00,40.81,40.97,40.57,40.77,477019.0,35.5475,35.6868,35.3384,35.5126,477019.0
2020-06-17 09:30:00,41.01,41.01,40.31,40.39,145151.0,35.7217,35.7217,35.112,35.1816,145151.0
2020-06-17 10:00:00,40.39,40.49,40.2,40.23,142453.0,35.1816,35.2687,35.0161,35.0423,142453.0
2020-06-17 10:30:00,40.22,40.55,40.15,40.41,86781.0,35.0336,35.321,34.9726,35.1991,86781.0
2020-06-17 11:00:00,40.42,40.46,40.31,40.4,127579.0,35.2078,35.2426,35.112,35.1904,127579.0
2020-06-17 11:30:00,40.39,40.66,40.36,40.65,74510.0,35.1816,35.4168,35.1555,35.4081,74510.0
2020-06-17 12:00:00,40.66,40.66,40.39,40.44,58329.0,35.4168,35.4168,35.1816,35.2252,58329.0
2020-06-17 12:30:00,40.44,40.69,40.43,40.68,70291.0,35.2252,35.443,35.2165,35.4342,70291.0
2020-06-17 13:00:00,40.68,40.83,40.66,40.82,82096.0,35.4342,35.5649,35.4168,35.5562,82096.0
2020-06-17 13:30:00,40.83,40.88,40.74,40.76,118398.0,35.5649,35.6085,35.4865,35.5039,118398.0
2020-06-17 14:00:00,40.76,40.77,40.58,40.62,100852.0,35.5039,35.5126,35.3471,35.382,100852.0
2020-06-17 14:30:00,40.62,40.65,40.43,40.43,90114.0,35.382,35.4081,35.2165,35.2165,90114.0
2020-06-17 15:00:00,40.43,40.5,40.32,40.44,132615.0,35.2165,35.2775,35.1207,35.2252,132615.0
2020-06-17 15:30:00,40.44,40.5,40.33,40.49,413432.0,35.2252,35.2775,35.1294,35.2687,413432.0
2020-06-18 09:30:00,40.11,40.43,39.94,40.29,188225.0,34.9377,35.2165,34.7897,35.0945,188225.0
2020-06-18 10:00:00,40.28,40.59,40.27,40.54,76857.0,35.0858,35.3559,35.0771,35.3123,76857.0
2020-06-18 10:30:00,40.54,40.66,40.41,40.58,62207.0,35.3123,35.4168,35.1991,35.3471,62207.0
2020-06-18 11:00:00,40.59,40.6,40.44,40.5,104154.0,35.3559,35.3646,35.2252,35.2775,104154.0
2020-06-18 11:30:00,40.51,40.61,40.27,40.3,64540.0,35.2862,35.3733,35.0771,35.1032,64540.0
2020-06-18 12:00:00,40.29,40.56,40.22,40.51,86264.0,35.0945,35.3297,35.0336,35.2862,86264.0
2020-06-18 12:30:00,40.51,40.56,40.44,40.55,85061.0,35.2862,35.3297,35.2252,35.321,85061.0
2020-06-18 13:00:00,40.56,40.62,40.5,40.54,66883.0,35.3297,35.382,35.2775,35.3123,66883.0
2020-06-18 13:30:00,40.55,40.66,40.52,40.61,84819.0,35.321,35.4168,35.2949,35.3733,84819.0
2020-06-18 14:00:00,40.61,40.61,40.48,40.56,80250.0,35.3733,35.3733,35.26,35.3297,80250.0
2020-06-18 14:30:00,40.56,40.62,40.36,40.36,85098.0,35.3297,35.382,35.1555,35.1555,85098.0
2020-06-18 15:00:00,40.36,40.44,40.29,40.41,92037.0,35.1555,35.2252,35.0945,35.1991,92037.0
2020-06-18 15:30:00,40.42,40.63,40.35,40.58,524310.0,35.2078,35.3907,35.1468,35.3471,524310.0
2020-06-19 09:30:00,41.25,41.67,41.17,41.46,776102.0,35.9307,36.2966,35.8611,36.1137,776102.0
2020-06-19 10:00:00,41.46,41.53,41.23,41.33,99751.0,36.1137,36.1746,35.9133,36.0004,99751.0
2020-06-19 10:30:00,41.32,41.32,41.12,41.15,117176.0,35.9917,35.9917,35.8175,35.8436,117176.0
2020-06-19 11:00:00,41.15,41.35,41.15,41.26,178396.0,35.8436,36.0178,35.8436,35.9395,178396.0
2020-06-19 11:30:00,41.26,41.26,41.12,41.2,96172.0,35.9395,35.9395,35.8175,35.8872,96172.0
2020-06-19 12:00:00,41.2,41.29,40.8,40.94,122404.0,35.8872,35.9656,35.5388,35.6607,122404.0
2020-06-19 12:30:00,40.93,41.02,40.76,40.96,96999.0,35.652,35.7304,35.5039,35.6781,96999.0
2020-06-19 13:00:00,40.95,40.95,40.61,40.63,76504.0,35.6694,35.6694,35.3733,35.3907,76504.0
2020-06-19 13:30:00,40.64,40.69,40.47,40.47,89288.0,35.3994,35.443,35.2513,35.2513,89288.0
2020-06-19 14:00:00,40.47,40.58,40.39,40.51,115164.0,35.2513,35.3471,35.1816,35.2862,115164.0
2020-06-19 14:30:00,40.5,40.81,40.46,40.77,97169.0,35.2775,35.5475,35.2426,35.5126,97169.0
2020-06-19 15:00:00,40.76,40.81,40.62,40.64,189822.0,35.5039,35.5475,35.382,35.3994,189822.0
2020-06-19 15:30:00,40.65,40.69,40.18,40.26,782270.0,35.4081,35.443,34.9987,35.0684,782270.0
2020-06-22 09:30:00,40.09,40.09,39.51,39.79,114393.0,34.9203,34.9203,34.4151,34.659,114393.0
2020-06-22 10:00:00,39.77,40.03,39.69,39.98,49310.0,34.6416,34.8681,34.5719,34.8245,49310.0
2020-06-22 10:30:00,39.97,39.98,39.64,39.64,63691.0,34.8158,34.8245,34.5284,34.5284,63691.0
2020-06-22 11:00:00,39.61,39.83,39.59,39.73,87181.0,34.5022,34.6939,34.4848,34.6067,87181.0
2020-06-22 11:30:00,39.73,39.81,39.69,39.71,55775.0,34.6067,34.6764,34.5719,34.5893,55775.0
2020-06-22 12:00:00,39.72,39.95,39.71,39.93,70169.0,34.598,34.7984,34.5893,34.781,70169.0
2020-06-22 12:30:00,39.93,40.17,39.91,40.11,63653.0,34.781,34.99,34.7635,34.9377,63653.0
2020-06-22 13:00:00,40.11,40.22,40.09,40.09,47462.0,34.9377,35.0336,34.9203,34.9203,47462.0
2020-06-22 13:30:00,40.08,40.11,40.0,40.05,61125.0,34.9116,34.9377,34.8419,34.8855,61125.0
2020-06-22 14:00:00,40.04,40.05,39.89,39.96,45181.0,34.8768,34.8855,34.7461,34.8071,45181.0
2020-06-22 14:30:00,39.96,40.09,39.92,40.08,51062.0,34.8071,34.9203,34.7722,34.9116,51062.0
2020-06-22 15:00:00,40.07,40.13,39.87,39.91,76158.0,34.9029,34.9552,34.7287,34.7635,76158.0
2020-06-22 15:30:00,39.92,40.05,39.89,39.99,197167.0,34.7722,34.8855,34.7461,34.8332,197167.0
2020-06-23 09:30:00,40.5,40.5,40.17,40.26,96006.0,35.2775,35.2775,34.99,35.0684,96006.0
2020-06-23 10:00:00,40.26,40.43,40.2,40.43,77808.0,35.0684,35.2165,35.0161,35.2165,77808.0
2020-06-23 10:30:00,40.44,40.44,40.13,40.23,73335.0,35.2252,35.2252,34.9552,35.0423,73335.0
2020-06-23 11:00:00,40.23,40.48,40.22,40.39,60012.0,35.0423,35.26,35.0336,35.1816,60012.0
2020-06-23 11:30:00,40.39,40.42,40.14,40.31,91330.0,35.1816,35.2078,34.9639,35.112,91330.0
2020-06-23 12:00:00,40.31,40.35,40.21,40.25,82526.0,35.112,35.1468,35.0249,35.0597,82526.0
2020-06-23 12:30:00,40.26,40.31,40.21,40.27,56098.0,35.0684,35.112,35.0249,35.0771,56098.0
2020-06-23 13:00:00,40.29,40.36,40.27,40.34,52302.0,35.0945,35.1555,35.0771,35.1381,52302.0
2020-06-23 13:30:00,40.34,40.39,40.28,40.37,58865.0,35.1381,35.1816,35.0858,35.1642,58865.0
2020-06-23 14:00:00,40.37,40.37,40.23,40.29,50991.0,35.1642,35.1642,35.0423,35.0945,50991.0
2020-06-23 14:30:00,40.29,40.32,40.11,40.2,113788.0,35.0945,35.1207,34.9377,35.0161,113788.0
2020-06-23 15:00:00,40.21,40.24,40.13,40.14,95934.0,35.0249,35.051,34.9552,34.9639,95934.0
2020-06-23 15:30:00,40.14,40.21,39.92,39.93,327631.0,34.9639,35.0249,34.7722,34.781,327631.0
2020-06-24 09:30:00,39.43,39.45,39.08,39.11,166797.0,34.3454,34.3629,34.0406,34.0667,166797.0
2020-06-24 10:00:00,39.11,39.52,39.1,39.47,124151.0,34.0667,34.4238,34.058,34.3803,124151.0
2020-06-24 10:30:00,39.47,39.54,39.21,39.37,168772.0,34.3803,34.4413,34.1538,34.2932,168772.0
2020-06-24 11:00:00,39.35,39.47,39.21,39.27,109001.0,34.2758,34.3803,34.1538,34.2061,109001.0
2020-06-24 11:30:00,39.28,39.28,38.93,39.16,143876.0,34.2148,34.2148,33.9099,34.1103,143876.0
2020-06-24 12:00:00,39.14,39.34,39.12,39.26,127102.0,34.0928,34.267,34.0754,34.1974,127102.0
2020-06-24 12:30:00,39.25,39.42,39.19,39.41,121910.0,34.1886,34.3367,34.1364,34.328,121910.0
2020-06-24 13:00:00,39.4,39.41,39.11,39.14,98851.0,34.3193,34.328,34.0667,34.0928,98851.0
2020-06-24 13:30:00,39.14,39.15,38.95,39.15,140735.0,34.0928,34.1015,33.9273,34.1015,140735.0
2020-06-24 14:00:00,39.15,39.31,39.01,39.3,110003.0,34.1015,34.2409,33.9796,34.2322,110003.0
2020-06-24 14:30:00,39.3,39.36,39.2,39.23,97846.0,34.2322,34.2845,34.1451,34.1712,97846.0
2020-06-24 15:00:00,39.24,39.48,39.24,39.33,154451.0,34.1799,34.389,34.1799,34.2583,154451.0
2020-06-24 15:30:00,39.32,39.6,39.28,39.32,683963.0,34.2496,34.4935,34.2148,34.2496,683963.0
2020-06-25 09:30:00,39.16,39.34,39.01,39.34,132227.0,34.1103,34.267,33.9796,34.267,132227.0
2020-06-25 10:00:00,39.35,39.53,39.32,39.48,110908.0,34.2758,34.4325,34.2496,34.389,110908.0
2020-06-25 10:30:00,39.48,39.49,39.28,39.32,78826.0,34.389,34.3977,34.2148,34.2496,78826.0
2020-06-25 11:00:00,39.3,39.38,39.21,39.31,66899.0,34.2322,34.3019,34.1538,34.2409,66899.0
2020-06-25 11:30:00,39.3,39.32,39.09,39.13,67705.0,34.2322,34.2496,34.0493,34.0841,67705.0
2020-06-25 12:00:00,39.14,39.32,39.13,39.23,45325.0,34.0928,34.2496,34.0841,34.1712,45325.0
2020-06-25 12:30:00,39.23,39.33,39.2,39.24,79033.0,34.1712,34.2583,34.1451,34.1799,79033.0
2020-06-25 13:00:00,39.23,39.33,39.21,39.3,39346.0,34.1712,34.2583,34.1538,34.2322,39346.0
2020-06-25 13:30:00,39.31,39.34,39.24,39.27,66017.0,34.2409,34.267,34.1799,34.2061,66017.0
2020-06-25 14:00:00,39.29,39.32,39.24,39.32,80223.0,34.2235,34.2496,34.1799,34.2496,80223.0
2020-06-25 14:30:00,39.3,39.38,39.22,39.35,97670.0,34.2322,34.3019,34.1625,34.2758,97670.0
2020-06-25 15:00:00,39.36,39.71,39.33,39.66,127662.0,34.2845,34.5893,34.2583,34.5458,127662.0
2020-06-25 15:30:00,39.67,40.05,39.65,39.94,579355.0,34.5545,34.8855,34.5371,34.7897,579355.0
2020-06-26 09:30:00,39.82,39.86,39.51,39.63,136015.0,34.6851,34.72,34.4151,34.5196,136015.0
2020-06-26 10:00:00,39.61,39.67,39.39,39.45,172863.0,34.5022,34.5545,34.3106,34.3629,172863.0
2020-06-26 10:30:00,39.46,39.48,39.24,39.32,67466.0,34.3716,34.389,34.1799,34.2496,67466.0
2020-06-26 11:00:00,39.33,39.45,39.19,39.21,44215.0,34.2583,34.3629,34.1364,34.1538,44215.0
2020-06-26 11:30:00,39.22,39.26,39.09,39.25,137039.0,34.1625,34.1974,34.0493,34.1886,137039.0
2020-06-26 12:00:00,39.25,39.26,38.98,39.1,86979.0,34.1886,34.1974,33.9535,34.058,86979.0
2020-06-26 12:30:00,39.1,39.11,38.98,39.07,51833.0,34.058,34.0667,33.9535,34.0319,51833.0
2020-06-26 13:00:00,39.04,39.17,39.04,39.16,95507.0,34.0057,34.119,34.0057,34.1103,95507.0
2020-06-26 13:30:00,39.17,39.26,39.15,39.17,46915.0,34.119,34.1974,34.1015,34.119,46915.0
2020-06-26 14:00:00,39.16,39.17,38.93,38.97,67139.0,34.1103,34.119,33.9099,33.9448,67139.0
2020-06-26 14:30:00,38.97,38.99,38.71,38.86,145805.0,33.9448,33.9622,33.7183,33.8489,145805.0
2020-06-26 15:00:00,38.86,38.96,38.82,38.9,233460.0,33.8489,33.936,33.8141,33.8838,233460.0
2020-06-26 15:30:00,38.88,38.99,38.72,38.93,522810.0,33.8664,33.9622,33.727,33.9099,522810.0
2020-06-29 09:30:00,39.37,39.7,39.21,39.59,167021.0,34.2932,34.5806,34.1538,34.4848,167021.0
2020-06-29 10:00:00,39.58,39.78,39.57,39.7,96044.0,34.4761,34.6503,34.4674,34.5806,96044.0
2020-06-29 10:30:00,39.7,39.87,39.69,39.8,114337.0,34.5806,34.7287,34.5719,34.6677,114337.0
2020-06-29 11:00:00,39.81,39.84,39.7,39.81,62121.0,34.6764,34.7026,34.5806,34.6764,62121.0
2020-06-29 11:30:00,39.82,39.82,39.64,39.64,60799.0,34.6851,34.6851,34.5284,34.5284,60799.0
2020-06-29 12:00:00,39.63,39.8,39.63,39.71,68053.0,34.5196,34.6677,34.5196,34.5893,68053.0
2020-06-29 12:30:00,39.71,39.81,39.68,39.68,41618.0,34.5893,34.6764,34.5632,34.5632,41618.0
2020-06-29 13:00:00,39.69,39.75,39.66,39.75,38070.0,34.5719,34.6242,34.5458,34.6242,38070.0
2020-06-29 13:30:00,39.75,39.78,39.61,39.63,51432.0,34.6242,34.6503,34.5022,34.5196,51432.0
2020-06-29 14:00:00,39.62,39.66,39.5,39.54,55219.0,34.5109,34.5458,34.4064,34.4413,55219.0
2020-06-29 14:30:00,39.54,39.57,39.47,39.52,55376.0,34.4413,34.4674,34.3803,34.4238,55376.0
2020-06-29 15:00:00,39.52,39.57,39.42,39.53,86981.0,34.4238,34.4674,34.3367,34.4325,86981.0
2020-06-29 15:30:00,39.52,39.68,39.42,39.67,299729.0,34.4238,34.5632,34.3367,34.5545,299729.0
2020-06-30 09:30:00,39.74,39.74,39.45,39.59,190445.0,34.6155,34.6155,34.3629,34.4848,190445.0
2020-06-30 10:00:00,39.58,39.77,39.45,39.75,71300.0,34.4761,34.6416,34.3629,34.6242,71300.0
2020-06-30 10:30:00,39.76,39.87,39.63,39.83,59653.0,34.6329,34.7287,34.5196,34.6939,59653.0
2020-06-30 11:00:00,39.83,39.92,39.79,39.88,56450.0,34.6939,34.7722,34.659,34.7374,56450.0
2020-06-30 11:30:00,39.88,39.89,39.74,39.78,69506.0,34.7374,34.7461,34.6155,34.6503,69506.0
2020-06-30 12:00:00,39.79,39.88,39.78,39.84,59473.0,34.659,34.7374,34.6503,34.7026,59473.0
2020-06-30 12:30:00,39.84,39.89,39.71,39.72,79874.0,34.7026,34.7461,34.5893,34.598,79874.0
2020-06-30 13:00:00,39.72,39.79,39.67,39.79,77825.0,34.598,34.659,34.5545,34.659,77825.0
2020-06-30 13:30:00,39.78,39.81,39.7,39.75,92527.0,34.6503,34.6764,34.5806,34.6242,92527.0
2020-06-30 14:00:00,39.73,39.78,39.68,39.77,108767.0,34.6067,34.6503,34.5632,34.6416,108767.0
2020-06-30 14:30:00,39.77,39.82,39.74,39.79,88646.0,34.6416,34.6851,34.6155,34.659,88646.0
2020-06-30 15:00:00,39.8,39.88,39.7,39.84,131996.0,34.6677,34.7374,34.5806,34.7026,131996.0
2020-06-30 15:30:00,39.84,40.05,39.84,39.89,586627.0,34.7026,34.8855,34.7026,34.7461,586627.0
2020-07-01 09:30:00,40.1,40.1,39.76,39.84,166006.0,34.929,34.929,34.6329,34.7026,166006.0
2020-07-01 10:00:00,39.85,40.06,39.85,40.0,85580.0,34.7113,34.8942,34.7113,34.8419,85580.0
2020-07-01 10:30:00,40.01,40.07,39.69,39.77,81885.0,34.8506,34.9029,34.5719,34.6416,81885.0
2020-07-01 11:00:00,39.78,39.79,39.48,39.54,140026.0,34.6503,34.659,34.389,34.4413,140026.0
2020-07-01 11:30:00,39.54,39.75,39.53,39.72,72051.0,34.4413,34.6242,34.4325,34.598,72051.0
2020-07-01 12:00:00,39.73,39.79,39.63,39.78,55122.0,34.6067,34.659,34.5196,34.6503,55122.0
2020-07-01 12:30:00,39.79,39.82,39.7,39.73,75003.0,34.659,34.6851,34.5806,34.6067,75003.0
2020-07-01 13:00:00,39.73,39.86,39.72,39.84,47890.0,34.6067,34.72,34.598,34.7026,47890.0
2020-07-01 13:30:00,39.83,39.85,39.68,39.71,54369.0,34.6939,34.7113,34.5632,34.5893,54369.0
2020-07-01 14:00:00,39.72,39.8,39.68,39.71,51345.0,34.598,34.6677,34.5632,34.5893,51345.0
2020-07-01 14:30:00,39.71,39.72,39.63,39.65,58293.0,34.5893,34.598,34.5196,34.5371,58293.0
2020-07-01 15:00:00,39.65,39.7,39.55,39.59,92167.0,34.5371,34.5806,34.45,34.4848,92167.0
2020-07-01 15:30:00,39.6,39.66,39.33,39.41,335476.0,34.4935,34.5458,34.2583,34.328,335476.0
2020-07-02 09:30:00,40.01,40.47,40.0,40.47,129837.0,34.8506,35.2513,34.8419,35.2513,129837.0
2020-07-02 10:00:00,40.47,40.51,40.27,40.3,106690.0,35.2513,35.2862,35.0771,35.1032,106690.0
2020-07-02 10:30:00,40.28,40.3,39.84,39.85,69174.0,35.0858,35.1032,34.7026,34.7113,69174.0
2020-07-02 11:00:00,39.85,39.94,39.76,39.93,241342.0,34.7113,34.7897,34.6329,34.781,241342.0
2020-07-02 11:30:00,39.93,40.11,39.93,39.99,73964.0,34.781,34.9377,34.781,34.8332,73964.0
2020-07-02 12:00:00,39.99,39.99,39.77,39.83,76645.0,34.8332,34.8332,34.6416,34.6939,76645.0
2020-07-02 12:30:00,39.84,39.84,39.76,39.78,48758.0,34.7026,34.7026,34.6329,34.6503,48758.0
2020-07-02 13:00:00,39.78,39.78,39.68,39.69,47514.0,34.6503,34.6503,34.5632,34.5719,47514.0
2020-07-02 13:30:00,39.69,39.83,39.64,39.78,95994.0,34.5719,34.6939,34.5284,34.6503,95994.0
2020-07-02 14:00:00,39.77,39.83,39.76,39.82,77916.0,34.6416,34.6939,34.6329,34.6851,77916.0
2020-07-02 14:30:00,39.82,39.92,39.82,39.83,69164.0,34.6851,34.7722,34.6851,34.6939,69164.0
2020-07-02 15:00:00,39.82,39.85,39.79,39.82,111418.0,34.6851,34.7113,34.659,34.6851,111418.0
2020-07-02 15:30:00,39.81,39.81,39.51,39.56,575393.0,34.6764,34.6764,34.4151,34.4587,575393.0
2020-07-06 09:30:00,40.14,40.36,40.0,40.04,123581.0,34.9639,35.1555,34.8419,34.8768,123581.0
2020-07-06 10:00:00,40.08,40.15,39.76,39.77,68649.0,34.9116,34.9726,34.6329,34.6416,68649.0
2020-07-06 10:30:00,39.77,39.83,39.64,39.7,62039.0,34.6416,34.6939,34.5284,34.5806,62039.0
2020-07-06 11:00:00,39.7,39.78,39.55,39.75,70417.0,34.5806,34.6503,34.45,34.6242,70417.0
2020-07-06 11:30:00,39.75,39.75,39.58,39.59,42844.0,34.6242,34.6242,34.4761,34.4848,42844.0
2020-07-06 12:00:00,39.59,39.63,39.57,39.6,52288.0,34.4848,34.5196,34.4674,34.4935,52288.0
2020-07-06 12:30:00,39.6,39.67,39.51,39.51,55823.0,34.4935,34.5545,34.4151,34.4151,55823.0
2020-07-06 13:00:00,39.51,39.58,39.44,39.56,86089.0,34.4151,34.4761,34.3541,34.4587,86089.0
2020-07-06 13:30:00,39.55,39.56,39.48,39.52,49280.0,34.45,34.4587,34.389,34.4238,49280.0
2020-07-06 14:00:00,39.53,39.53,39.42,39.5,69488.0,34.4325,34.4325,34.3367,34.4064,69488.0
2020-07-06 14:30:00,39.5,39.5,39.37,39.38,79670.0,34.4064,34.4064,34.2932,34.3019,79670.0
2020-07-06 15:00:00,39.37,39.42,39.31,39.41,128552.0,34.2932,34.3367,34.2409,34.328,128552.0
2020-07-06 15:30:00,39.42,39.7,39.39,39.68,283930.0,34.3367,34.5806,34.3106,34.5632,283930.0
2020-07-07 09:30:00,39.2,39.38,39.06,39.16,124274.0,34.1451,34.3019,34.0231,34.1103,124274.0
2020-07-07 10:00:00,39.15,39.33,39.06,39.08,83267.0,34.1015,34.2583,34.0231,34.0406,83267.0
2020-07-07 10:30:00,39.08,39.16,39.01,39.11,86820.0,34.0406,34.1103,33.9796,34.0667,86820.0
2020-07-07 11:00:00,39.1,39.19,39.03,39.1,116749.0,34.058,34.1364,33.997,34.058,116749.0
2020-07-07 11:30:00,39.09,39.16,39.05,39.09,63843.0,34.0493,34.1103,34.0144,34.0493,63843.0
2020-07-07 12:00:00,39.09,39.19,39.08,39.09,75685.0,34.0493,34.1364,34.0406,34.0493,75685.0
2020-07-07 12:30:00,39.08,39.15,39.04,39.14,111018.0,34.0406,34.1015,34.0057,34.0928,111018.0
2020-07-07 13:00:00,39.13,39.21,39.12,39.19,72532.0,34.0841,34.1538,34.0754,34.1364,72532.0
2020-07-07 13:30:00,39.18,39.2,39.1,39.18,68352.0,34.1277,34.1451,34.058,34.1277,68352.0
2020-07-07 14:00:00,39.18,39.26,39.15,39.26,59977.0,34.1277,34.1974,34.1015,34.1974,59977.0
2020-07-07 14:30:00,39.25,39.29,39.19,39.27,48751.0,34.1886,34.2235,34.1364,34.2061,48751.0
2020-07-07 15:00:00,39.28,39.35,39.24,39.29,80557.0,34.2148,34.2758,34.1799,34.2235,80557.0
2020-07-07 15:30:00,39.29,39.29,39.1,39.23,421871.0,34.2235,34.2235,34.058,34.1712,421871.0
2020-07-08 09:30:00,39.2,39.38,39.02,39.32,135739.0,34.1451,34.3019,33.9883,34.2496,135739.0
2020-07-08 10:00:00,39.32,39.38,39.06,39.09,100360.0,34.2496,34.3019,34.0231,34.0493,100360.0
2020-07-08 10:30:00,39.09,39.1,38.91,38.94,52235.0,34.0493,34.058,33.8925,33.9186,52235.0
2020-07-08 11:00:00,38.95,38.96,38.64,38.77,116884.0,33.9273,33.936,33.6573,33.7705,116884.0
2020-07-08 11:30:00,38.75,38.85,38.65,38.68,89242.0,33.7531,33.8402,33.666,33.6921,89242.0
2020-07-08 12:00:00,38.68,38.68,38.57,38.67,74613.0,33.6921,33.6921,33.5963,33.6834,74613.0
2020-07-08 12:30:00,38.67,38.7,38.51,38.53,86890.0,33.6834,33.7096,33.5441,33.5615,86890.0
2020-07-08 13:00:00,38.52,38.69,38.52,38.59,69409.0,33.5528,33.7009,33.5528,33.6138,69409.0
2020-07-08 13:30:00,38.59,38.62,38.44,38.45,66238.0,33.6138,33.6399,33.4831,33.4918,66238.0
2020-07-08 14:00:00,38.45,38.55,38.43,38.52,59291.0,33.4918,33.5789,33.4744,33.5528,59291.0
2020-07-08 14:30:00,38.52,38.53,38.45,38.52,77442.0,33.5528,33.5615,33.4918,33.5528,77442.0
2020-07-08 15:00:00,38.52,38.61,38.45,38.57,117394.0,33.5528,33.6312,33.4918,33.5963,117394.0
2020-07-08 15:30:00,38.56,38.69,38.49,38.68,466249.0,33.5876,33.7009,33.5266,33.6921,466249.0
2020-07-09 09:30:00,38.48,38.49,37.94,37.98,201892.0,33.5179,33.5266,33.0476,33.0824,201892.0
2020-07-09 10:00:00,37.99,38.22,37.99,38.1,130495.0,33.0911,33.2915,33.0911,33.1869,130495.0
2020-07-09 10:30:00,38.1,38.14,37.83,37.87,101060.0,33.1869,33.2218,32.9518,32.9866,101060.0
2020-07-09 11:00:00,37.86,37.96,37.66,37.74,88752.0,32.9779,33.065,32.8037,32.8734,88752.0
2020-07-09 11:30:00,37.72,37.75,37.54,37.68,95404.0,32.8559,32.8821,32.6992,32.8211,95404.0
2020-07-09 12:00:00,37.67,37.79,37.67,37.7,78789.0,32.8124,32.9169,32.8124,32.8385,78789.0
2020-07-09 12:30:00,37.69,37.77,37.67,37.72,59315.0,32.8298,32.8995,32.8124,32.8559,59315.0
2020-07-09 13:00:00,37.72,37.94,37.69,37.9,84277.0,32.8559,33.0476,32.8298,33.0127,84277.0
2020-07-09 13:30:00,37.9,37.98,37.85,37.87,75890.0,33.0127,33.0824,32.9692,32.9866,75890.0
2020-07-09 14:00:00,37.87,38.01,37.85,37.94,87864.0,32.9866,33.1085,32.9692,33.0476,87864.0
2020-07-09 14:30:00,37.94,37.97,37.9,37.93,97770.0,33.0476,33.0737,33.0127,33.0389,97770.0
2020-07-09 15:00:00,37.93,38.0,37.77,37.78,139140.0,33.0389,33.0998,32.8995,32.9082,139140.0
2020-07-09 15:30:00,37.77,37.85,37.62,37.8,320646.0,32.8995,32.9692,32.7688,32.9256,320646.0
2020-07-10 09:30:00,37.9,38.52,37.9,38.48,127672.0,33.0127,33.5528,33.0127,33.5179,127672.0
2020-07-10 10:00:00,38.48,38.63,38.4,38.53,80495.0,33.5179,33.6486,33.4483,33.5615,80495.0
2020-07-10 10:30:00,38.51,38.78,38.5,38.67,84701.0,33.5441,33.7793,33.5354,33.6834,84701.0
2020-07-10 11:00:00,38.68,38.94,38.58,38.91,112482.0,33.6921,33.9186,33.605,33.8925,112482.0
2020-07-10 11:30:00,38.9,39.1,38.78,39.09,136912.0,33.8838,34.058,33.7793,34.0493,136912.0
2020-07-10 12:00:00,39.1,39.22,39.06,39.19,115403.0,34.058,34.1625,34.0231,34.1364,115403.0
2020-07-10 12:30:00,39.18,39.3,39.12,39.26,46350.0,34.1277,34.2322,34.0754,34.1974,46350.0
2020-07-10 13:00:00,39.25,39.25,39.09,39.12,58988.0,34.1886,34.1886,34.0493,34.0754,58988.0
2020-07-10 13:30:00,39.13,39.26,39.12,39.21,48988.0,34.0841,34.1974,34.0754,34.1538,48988.0
2020-07-10 14:00:00,39.21,39.36,39.2,39.36,93647.0,34.1538,34.2845,34.1451,34.2845,93647.0
2020-07-10 14:30:00,39.36,39.38,39.26,39.27,150119.0,34.2845,34.3019,34.1974,34.2061,150119.0
2020-07-10 15:00:00,39.24,39.35,39.17,39.31,64626.0,34.1799,34.2758,34.119,34.2409,64626.0
2020-07-10 15:30:00,39.3,39.4,39.21,39.37,254231.0,34.2322,34.3193,34.1538,34.2932,254231.0
2020-07-13 09:30:00,39.76,39.89,39.54,39.69,215419.0,34.6329,34.7461,34.4413,34.5719,215419.0
2020-07-13 10:00:00,39.68,39.86,39.58,39.78,63998.0,34.5632,34.72,34.4761,34.6503,63998.0
2020-07-13 10:30:00,39.79,39.89,39.7,39.79,85505.0,34.659,34.7461,34.5806,34.659,85505.0
2020-07-13 11:00:00,39.8,39.84,39.67,39.83,43494.0,34.6677,34.7026,34.5545,34.6939,43494.0
2020-07-13 11:30:00,39.82,39.83,39.64,39.65,47093.0,34.6851,34.6939,34.5284,34.5371,47093.0
2020-07-13 12:00:00,39.65,39.72,39.62,39.64,55526.0,34.5371,34.598,34.5109,34.5284,55526.0
2020-07-13 12:30:00,39.65,39.82,39.65,39.82,29218.0,34.5371,34.6851,34.5371,34.6851,29218.0
2020-07-13 13:00:00,39.82,39.9,39.74,39.83,39915.0,34.6851,34.7548,34.6155,34.6939,39915.0
2020-07-13 13:30:00,39.84,40.1,39.82,40.04,127596.0,34.7026,34.929,34.6851,34.8768,127596.0
2020-07-13 14:00:00,40.04,40.11,39.97,40.11,93238.0,34.8768,34.9377,34.8158,34.9377,93238.0
2020-07-13 14:30:00,40.1,40.15,40.04,40.13,65477.0,34.929,34.9726,34.8768,34.9552,65477.0
2020-07-13 15:00:00,40.13,40.14,39.97,40.02,154519.0,34.9552,34.9639,34.8158,34.8594,154519.0
2020-07-13 15:30:00,40.01,40.07,39.58,39.77,810250.0,34.8506,34.9029,34.4761,34.6416,810250.0
2020-07-14 09:30:00,39.79,39.99,39.44,39.97,161183.0,34.659,34.8332,34.3541,34.8158,161183.0
2020-07-14 10:00:00,39.96,40.27,39.84,40.27,83693.0,34.8071,35.0771,34.7026,35.0771,83693.0
2020-07-14 10:30:00,40.3,40.51,40.25,40.43,98631.0,35.1032,35.2862,35.0597,35.2165,98631.0
2020-07-14 11:00:00,40.43,40.56,40.37,40.46,98640.0,35.2165,35.3297,35.1642,35.2426,98640.0
2020-07-14 11:30:00,40.45,40.57,40.42,40.44,165747.0,35.2339,35.3384,35.2078,35.2252,165747.0
2020-07-14 12:00:00,40.43,40.44,40.22,40.23,100811.0,35.2165,35.2252,35.0336,35.0423,100811.0
2020-07-14 12:30:00,40.24,40.38,40.23,40.35,41824.0,35.051,35.1729,35.0423,35.1468,41824.0
2020-07-14 13:00:00,40.35,40.36,40.27,40.34,58327.0,35.1468,35.1555,35.0771,35.1381,58327.0
2020-07-14 13:30:00,40.34,40.43,40.22,40.3,72598.0,35.1381,35.2165,35.0336,35.1032,72598.0
2020-07-14 14:00:00,40.28,40.41,40.27,40.3,53730.0,35.0858,35.1991,35.0771,35.1032,53730.0
2020-07-14 14:30:00,40.3,40.35,40.23,40.32,55857.0,35.1032,35.1468,35.0423,35.1207,55857.0
2020-07-14 15:00:00,40.33,40.45,40.28,40.45,96061.0,35.1294,35.2339,35.0858,35.2339,96061.0
2020-07-14 15:30:00,40.45,40.52,40.38,40.43,427554.0,35.2339,35.2949,35.1729,35.2165,427554.0
2020-07-15 09:30:00,41.0,41.2,40.83,40.93,258469.0,35.713,35.8872,35.5649,35.652,258469.0
2020-07-15 10:00:00,40.9,40.9,40.6,40.71,129807.0,35.6259,35.6259,35.3646,35.4604,129807.0
2020-07-15 10:30:00,40.71,40.98,40.71,40.86,63339.0,35.4604,35.6956,35.4604,35.591,63339.0
2020-07-15 11:00:00,40.87,40.92,40.77,40.87,89615.0,35.5997,35.6433,35.5126,35.5997,89615.0
2020-07-15 11:30:00,40.87,40.91,40.74,40.79,55160.0,35.5997,35.6346,35.4865,35.5301,55160.0
2020-07-15 12:00:00,40.78,40.98,40.77,40.96,82552.0,35.5214,35.6956,35.5126,35.6781,82552.0
2020-07-15 12:30:00,40.96,40.99,40.82,40.99,56568.0,35.6781,35.7043,35.5562,35.7043,56568.0
2020-07-15 13:00:00,40.99,41.16,40.97,41.15,147360.0,35.7043,35.8523,35.6868,35.8436,147360.0
2020-07-15 13:30:00,41.14,41.18,40.98,41.02,41056.0,35.8349,35.8698,35.6956,35.7304,41056.0
2020-07-15 14:00:00,41.02,41.07,40.86,40.88,56239.0,35.7304,35.774,35.591,35.6085,56239.0
2020-07-15 14:30:00,40.88,40.97,40.85,40.86,96232.0,35.6085,35.6868,35.5823,35.591,96232.0
2020-07-15 15:00:00,40.86,40.93,40.82,40.89,97983.0,35.591,35.652,35.5562,35.6172,97983.0
2020-07-15 15:30:00,40.88,41.08,40.86,40.89,299617.0,35.6085,35.7827,35.591,35.6172,299617.0
2020-07-16 09:30:00,40.82,40.9,40.68,40.72,191050.0,35.5562,35.6259,35.4342,35.4691,191050.0
2020-07-16 10:00:00,40.72,41.05,40.72,41.04,166219.0,35.4691,35.7565,35.4691,35.7478,166219.0
2020-07-16 10:30:00,41.04,41.14,40.95,40.96,408549.0,35.7478,35.8349,35.6694,35.6781,408549.0
2020-07-16 11:00:00,40.96,41.34,40.96,41.3,306111.0,35.6781,36.0091,35.6781,35.9743,306111.0
2020-07-16 11:30:00,41.31,41.33,41.17,41.17,77638.0,35.983,36.0004,35.8611,35.8611,77638.0
2020-07-16 12:00:00,41.17,41.22,40.98,41.0,75817.0,35.8611,35.9046,35.6956,35.713,75817.0
2020-07-16 12:30:00,41.01,41.02,40.87,40.88,47581.0,35.7217,35.7304,35.5997,35.6085,47581.0
2020-07-16 13:00:00,40.88,40.92,40.85,40.91,24987.0,35.6085,35.6433,35.5823,35.6346,24987.0
2020-07-16 13:30:00,40.9,40.91,40.72,40.74,48077.0,35.6259,35.6346,35.4691,35.4865,48077.0
2020-07-16 14:00:00,40.73,40.83,40.71,40.71,28582.0,35.4778,35.5649,35.4604,35.4604,28582.0
2020-07-16 14:30:00,40.7,40.73,40.58,40.6,44415.0,35.4517,35.4778,35.3471,35.3646,44415.0
2020-07-16 15:00:00,40.63,40.8,40.58,40.79,45588.0,35.3907,35.5388,35.3471,35.5301,45588.0
2020-07-16 15:30:00,40.8,40.97,40.75,40.96,335738.0,35.5388,35.6868,35.4952,35.6781,335738.0
2020-07-17 09:30:00,41.08,41.33,40.9,41.29,248328.0,35.7827,36.0004,35.6259,35.9656,248328.0
2020-07-17 10:00:00,41.28,41.31,41.13,41.17,102888.0,35.9569,35.983,35.8262,35.8611,102888.0
2020-07-17 10:30:00,41.17,41.23,41.08,41.22,61211.0,35.8611,35.9133,35.7827,35.9046,61211.0
2020-07-17 11:00:00,41.22,41.27,41.1,41.1,45729.0,35.9046,35.9482,35.8001,35.8001,45729.0
2020-07-17 11:30:00,41.12,41.16,41.06,41.11,35549.0,35.8175,35.8523,35.7652,35.8088,35549.0
2020-07-17 12:00:00,41.11,41.14,41.03,41.04,47437.0,35.8088,35.8349,35.7391,35.7478,47437.0
2020-07-17 12:30:00,41.02,41.1,41.02,41.05,37445.0,35.7304,35.8001,35.7304,35.7565,37445.0
2020-07-17 13:00:00,41.06,41.18,41.05,41.18,53637.0,35.7652,35.8698,35.7565,35.8698,53637.0
2020-07-17 13:30:00,41.17,41.18,41.13,41.17,46589.0,35.8611,35.8698,35.8262,35.8611,46589.0
2020-07-17 14:00:00,41.16,41.17,41.05,41.15,45828.0,35.8523,35.8611,35.7565,35.8436,45828.0
2020-07-17 14:30:00,41.13,41.14,41.03,41.04,43368.0,35.8262,35.8349,35.7391,35.7478,43368.0
2020-07-17 15:00:00,41.04,41.19,41.04,41.17,84473.0,35.7478,35.8785,35.7478,35.8611,84473.0
2020-07-17 15:30:00,41.17,41.3,41.13,41.19,259430.0,35.8611,35.9743,35.8262,35.8785,259430.0
2020-07-20 09:30:00,41.0,41.0,40.43,40.54,165201.0,35.713,35.713,35.2165,35.3123,165201.0
2020-07-20 10:00:00,40.54,40.59,40.43,40.58,118658.0,35.3123,35.3559,35.2165,35.3471,118658.0
2020-07-20 10:30:00,40.59,40.77,40.53,40.63,77030.0,35.3559,35.5126,35.3036,35.3907,77030.0
2020-07-20 11:00:00,40.63,40.69,40.56,40.61,67619.0,35.3907,35.443,35.3297,35.3733,67619.0
2020-07-20 11:30:00,40.6,40.61,40.47,40.48,131221.0,35.3646,35.3733,35.2513,35.26,131221.0
2020-07-20 12:00:00,40.49,40.5,40.4,40.45,76683.0,35.2687,35.2775,35.1904,35.2339,76683.0
2020-07-20 12:30:00,40.46,40.49,40.38,40.43,62862.0,35.2426,35.2687,35.1729,35.2165,62862.0
2020-07-20 13:00:00,40.44,40.52,40.42,40.51,73576.0,35.2252,35.2949,35.2078,35.2862,73576.0
2020-07-20 13:30:00,40.51,40.57,40.48,40.55,45382.0,35.2862,35.3384,35.26,35.321,45382.0
2020-07-20 14:00:00,40.54,40.54,40.4,40.44,68083.0,35.3123,35.3123,35.1904,35.2252,68083.0
2020-07-20 14:30:00,40.44,40.47,40.32,40.32,73157.0,35.2252,35.2513,35.1207,35.1207,73157.0
2020-07-20 15:00:00,40.32,40.39,40.3,40.35,98704.0,35.1207,35.1816,35.1032,35.1468,98704.0
2020-07-20 15:30:00,40.34,40.42,40.22,40.22,388410.0,35.1381,35.2078,35.0336,35.0336,388410.0
2020-07-21 09:30:00,40.36,41.09,40.3,41.08,214415.0,35.1555,35.7914,35.1032,35.7827,214415.0
2020-07-21 10:00:00,41.1,41.12,40.89,40.94,104433.0,35.8001,35.8175,35.6172,35.6607,104433.0
2020-07-21 10:30:00,40.95,41.27,40.94,41.26,89078.0,35.6694,35.9482,35.6607,35.9395,89078.0
2020-07-21 11:00:00,41.26,41.34,41.22,41.29,89477.0,35.9395,36.0091,35.9046,35.9656,89477.0
2020-07-21 11:30:00,41.29,41.34,41.22,41.3,60060.0,35.9656,36.0091,35.9046,35.9743,60060.0
2020-07-21 12:00:00,41.3,41.31,41.13,41.19,48749.0,35.9743,35.983,35.8262,35.8785,48749.0
2020-07-21 12:30:00,41.2,41.26,41.14,41.15,39242.0,35.8872,35.9395,35.8349,35.8436,39242.0
2020-07-21 13:00:00,41.15,41.17,41.08,41.09,42959.0,35.8436,35.8611,35.7827,35.7914,42959.0
2020-07-21 13:30:00,41.09,41.1,40.95,40.96,39903.0,35.7914,35.8001,35.6694,35.6781,39903.0
2020-07-21 14:00:00,40.96,40.99,40.81,40.85,48351.0,35.6781,35.7043,35.5475,35.5823,48351.0
2020-07-21 14:30:00,40.86,40.94,40.85,40.93,46325.0,35.591,35.6607,35.5823,35.652,46325.0
2020-07-21 15:00:00,40.92,40.94,40.82,40.86,69291.0,35.6433,35.6607,35.5562,35.591,69291.0
2020-07-21 15:30:00,40.86,40.89,40.74,40.86,298225.0,35.591,35.6172,35.4865,35.591,298225.0
2020-07-22 09:30:00,40.78,40.91,40.59,40.74,105082.0,35.5214,35.6346,35.3559,35.4865,105082.0
2020-07-22 10:00:00,40.75,40.85,40.68,40.72,74451.0,35.4952,35.5823,35.4342,35.4691,74451.0
2020-07-22 10:30:00,40.72,41.05,40.71,41.05,53063.0,35.4691,35.7565,35.4604,35.7565,53063.0
2020-07-22 11:00:00,41.04,41.06,40.91,40.94,39773.0,35.7478,35.7652,35.6346,35.6607,39773.0
2020-07-22 11:30:00,40.93,40.96,40.88,40.95,35416.0,35.652,35.6781,35.6085,35.6694,35416.0
2020-07-22 12:00:00,40.95,41.03,40.94,41.02,28879.0,35.6694,35.7391,35.6607,35.7304,28879.0
2020-07-22 12:30:00,41.02,41.08,41.0,41.05,23974.0,35.7304,35.7827,35.713,35.7565,23974.0
2020-07-22 13:00:00,41.05,41.07,40.94,40.95,55364.0,35.7565,35.774,35.6607,35.6694,55364.0
2020-07-22 13:30:00,40.95,40.97,40.89,40.92,35427.0,35.6694,35.6868,35.6172,35.6433,35427.0
2020-07-22 14:00:00,40.92,40.95,40.9,40.95,35179.0,35.6433,35.6694,35.6259,35.6694,35179.0
2020-07-22 14:30:00,40.96,41.11,40.92,41.1,69705.0,35.6781,35.8088,35.6433,35.8001,69705.0
2020-07-22 15:00:00,41.11,41.18,41.09,41.16,60464.0,35.8088,35.8698,35.7914,35.8523,60464.0
2020-07-22 15:30:00,41.17,41.3,41.15,41.16,290750.0,35.8611,35.9743,35.8436,35.8523,290750.0
2020-07-23 09:30:00,41.3,41.54,41.2,41.45,114696.0,35.9743,36.1833,35.8872,36.105,114696.0
2020-07-23 10:00:00,41.45,41.54,41.29,41.47,68098.0,36.105,36.1833,35.9656,36.1224,68098.0
2020-07-23 10:30:00,41.48,41.54,41.42,41.44,59660.0,36.1311,36.1833,36.0788,36.0962,59660.0
2020-07-23 11:00:00,41.44,41.53,41.41,41.53,104163.0,36.0962,36.1746,36.0701,36.1746,104163.0
2020-07-23 11:30:00,41.54,41.67,41.53,41.65,104761.0,36.1833,36.2966,36.1746,36.2792,104761.0
2020-07-23 12:00:00,41.65,41.85,41.61,41.85,75292.0,36.2792,36.4534,36.2443,36.4534,75292.0
2020-07-23 12:30:00,41.85,42.0,41.83,41.85,47317.0,36.4534,36.584,36.436,36.4534,47317.0
2020-07-23 13:00:00,41.86,41.9,41.83,41.89,27099.0,36.4621,36.4969,36.436,36.4882,27099.0
2020-07-23 13:30:00,41.89,41.96,41.81,41.96,62907.0,36.4882,36.5492,36.4185,36.5492,62907.0
2020-07-23 14:00:00,41.96,42.04,41.84,42.0,237266.0,36.5492,36.6189,36.4447,36.584,237266.0
2020-07-23 14:30:00,41.99,42.07,41.94,42.06,104089.0,36.5753,36.645,36.5318,36.6363,104089.0
2020-07-23 15:00:00,42.07,42.2,42.06,42.18,231064.0,36.645,36.7582,36.6363,36.7408,231064.0
2020-07-23 15:30:00,42.17,42.27,42.1,42.25,674532.0,36.7321,36.8192,36.6711,36.8018,674532.0
2020-07-24 09:30:00,42.39,42.7,42.29,42.47,300740.0,36.9237,37.1938,36.8366,36.9934,300740.0
2020-07-24 10:00:00,42.46,42.56,42.27,42.51,128168.0,36.9847,37.0718,36.8192,37.0283,128168.0
2020-07-24 10:30:00,42.51,42.56,42.27,42.33,174787.0,37.0283,37.0718,36.8192,36.8715,174787.0
2020-07-24 11:00:00,42.33,42.37,42.04,42.06,108130.0,36.8715,36.9063,36.6189,36.6363,108130.0
2020-07-24 11:30:00,42.06,42.17,42.02,42.12,82259.0,36.6363,36.7321,36.6015,36.6886,82259.0
2020-07-24 12:00:00,42.12,42.25,42.08,42.21,77459.0,36.6886,36.8018,36.6537,36.7669,77459.0
2020-07-24 12:30:00,42.2,42.26,42.19,42.23,63716.0,36.7582,36.8105,36.7495,36.7844,63716.0
2020-07-24 13:00:00,42.22,42.24,42.11,42.14,98847.0,36.7757,36.7931,36.6798,36.706,98847.0
2020-07-24 13:30:00,42.12,42.13,42.02,42.04,73550.0,36.6886,36.6973,36.6015,36.6189,73550.0
2020-07-24 14:00:00,42.03,42.08,41.98,42.07,87215.0,36.6102,36.6537,36.5666,36.645,87215.0
2020-07-24 14:30:00,42.05,42.08,41.98,42.02,78148.0,36.6276,36.6537,36.5666,36.6015,78148.0
2020-07-24 15:00:00,42.02,42.13,41.97,41.98,150079.0,36.6015,36.6973,36.5579,36.5666,150079.0
2020-07-24 15:30:00,41.98,42.14,41.97,42.11,396852.0,36.5666,36.706,36.5579,36.6798,396852.0
2020-07-27 09:30:00,41.32,41.6,40.8,41.45,404211.0,35.9917,36.2356,35.5388,36.105,404211.0
2020-07-27 10:00:00,41.44,41.73,41.35,41.72,140818.0,36.0962,36.3488,36.0178,36.3401,140818.0
2020-07-27 10:30:00,41.71,41.83,41.65,41.73,86868.0,36.3314,36.436,36.2792,36.3488,86868.0
2020-07-27 11:00:00,41.71,41.91,41.7,41.88,77197.0,36.3314,36.5056,36.3227,36.4795,77197.0
2020-07-27 11:30:00,41.88,41.89,41.68,41.68,63770.0,36.4795,36.4882,36.3053,36.3053,63770.0
2020-07-27 12:00:00,41.69,41.89,41.69,41.89,43104.0,36.314,36.4882,36.314,36.4882,43104.0
2020-07-27 12:30:00,41.9,41.95,41.84,41.92,50455.0,36.4969,36.5405,36.4447,36.5143,50455.0
2020-07-27 13:00:00,41.92,42.03,41.91,42.02,61992.0,36.5143,36.6102,36.5056,36.6015,61992.0
2020-07-27 13:30:00,42.03,42.05,41.96,41.97,83026.0,36.6102,36.6276,36.5492,36.5579,83026.0
2020-07-27 14:00:00,41.98,42.07,41.91,42.07,75257.0,36.5666,36.645,36.5056,36.645,75257.0
2020-07-27 14:30:00,42.07,42.13,42.02,42.05,68663.0,36.645,36.6973,36.6015,36.6276,68663.0
2020-07-27 15:00:00,42.06,42.14,42.04,42.05,136022.0,36.6363,36.706,36.6189,36.6276,136022.0
2020-07-27 15:30:00,42.05,42.15,42.01,42.13,304791.0,36.6276,36.7147,36.5927,36.6973,304791.0
2020-07-28 09:30:00,42.13,42.6,42.13,42.51,243659.0,36.6973,37.1067,36.6973,37.0283,243659.0
2020-07-28 10:00:00,42.53,42.78,42.44,42.45,127016.0,37.0457,37.2634,36.9673,36.976,127016.0
2020-07-28 10:30:00,42.46,42.55,42.36,42.48,116049.0,36.9847,37.0631,36.8976,37.0021,116049.0
2020-07-28 11:00:00,42.49,42.74,42.44,42.62,126657.0,37.0108,37.2286,36.9673,37.1241,126657.0
2020-07-28 11:30:00,42.62,42.69,42.57,42.66,110379.0,37.1241,37.1851,37.0805,37.1589,110379.0
2020-07-28 12:00:00,42.68,42.74,42.59,42.69,87595.0,37.1763,37.2286,37.0979,37.1851,87595.0
2020-07-28 12:30:00,42.7,42.76,42.49,42.51,123769.0,37.1938,37.246,37.0108,37.0283,123769.0
2020-07-28 13:00:00,42.51,42.6,42.39,42.6,90177.0,37.0283,37.1067,36.9237,37.1067,90177.0
2020-07-28 13:30:00,42.61,42.86,42.59,42.82,135942.0,37.1154,37.3331,37.0979,37.2983,135942.0
2020-07-28 14:00:00,42.82,42.97,42.76,42.77,132168.0,37.2983,37.4289,37.246,37.2547,132168.0
2020-07-28 14:30:00,42.78,42.89,42.75,42.84,71551.0,37.2634,37.3593,37.2373,37.3157,71551.0
2020-07-28 15:00:00,42.84,42.89,42.74,42.77,112085.0,37.3157,37.3593,37.2286,37.2547,112085.0
2020-07-28 15:30:00,42.77,42.83,42.58,42.6,391345.0,37.2547,37.307,37.0892,37.1067,391345.0
2020-07-29 09:30:00,43.0,43.26,42.57,42.98,290694.0,37.4551,37.6816,37.0805,37.4377,290694.0
2020-07-29 10:00:00,42.98,43.06,42.83,42.97,201401.0,37.4377,37.5073,37.307,37.4289,201401.0
2020-07-29 10:30:00,42.97,43.02,42.66,42.77,116303.0,37.4289,37.4725,37.1589,37.2547,116303.0
2020-07-29 11:00:00,42.77,42.81,42.69,42.72,95844.0,37.2547,37.2896,37.1851,37.2112,95844.0
2020-07-29 11:30:00,42.72,42.93,42.71,42.93,118628.0,37.2112,37.3941,37.2025,37.3941,118628.0
2020-07-29 12:00:00,42.93,43.01,42.92,42.97,111066.0,37.3941,37.4638,37.3854,37.4289,111066.0
2020-07-29 12:30:00,42.98,43.08,42.98,43.03,65846.0,37.4377,37.5248,37.4377,37.4812,65846.0
2020-07-29 13:00:00,43.04,43.12,42.97,43.0,60362.0,37.4899,37.5596,37.4289,37.4551,60362.0
2020-07-29 13:30:00,43.0,43.1,42.92,42.94,73708.0,37.4551,37.5422,37.3854,37.4028,73708.0
2020-07-29 14:00:00,42.95,43.06,42.93,43.02,98793.0,37.4115,37.5073,37.3941,37.4725,98793.0
2020-07-29 14:30:00,43.02,43.17,42.99,43.1,80117.0,37.4725,37.6032,37.4464,37.5422,80117.0
2020-07-29 15:00:00,43.11,43.22,42.99,43.19,121969.0,37.5509,37.6467,37.4464,37.6206,121969.0
2020-07-29 15:30:00,43.19,43.28,42.97,42.97,524264.0,37.6206,37.699,37.4289,37.4289,524264.0
2020-07-30 09:30:00,43.0,43.6,42.78,43.12,289628.0,37.4551,37.9777,37.2634,37.5596,289628.0
2020-07-30 10:00:00,43.09,43.46,42.88,43.46,169020.0,37.5335,37.8558,37.3506,37.8558,169020.0
2020-07-30 10:30:00,43.46,43.54,42.79,42.87,167026.0,37.8558,37.9254,37.2722,37.3418,167026.0
2020-07-30 11:00:00,42.87,43.02,42.73,42.79,161335.0,37.3418,37.4725,37.2199,37.2722,161335.0
2020-07-30 11:30:00,42.8,43.11,42.8,42.91,109975.0,37.2809,37.5509,37.2809,37.3767,109975.0
2020-07-30 12:00:00,42.91,43.0,42.73,43.0,108849.0,37.3767,37.4551,37.2199,37.4551,108849.0
2020-07-30 12:30:00,43.01,43.17,42.95,43.16,218250.0,37.4638,37.6032,37.4115,37.5944,218250.0
2020-07-30 13:00:00,43.15,43.27,43.14,43.2,60919.0,37.5857,37.6903,37.577,37.6293,60919.0
2020-07-30 13:30:00,43.2,43.21,43.05,43.05,53368.0,37.6293,37.638,37.4986,37.4986,53368.0
2020-07-30 14:00:00,43.05,43.08,42.89,42.93,77070.0,37.4986,37.5248,37.3593,37.3941,77070.0
2020-07-30 14:30:00,42.94,43.04,42.91,42.98,72197.0,37.4028,37.4899,37.3767,37.4377,72197.0
2020-07-30 15:00:00,42.98,43.02,42.82,43.02,101484.0,37.4377,37.4725,37.2983,37.4725,101484.0
2020-07-30 15:30:00,43.02,43.36,43.02,43.36,517609.0,37.4725,37.7687,37.4725,37.7687,517609.0
2020-07-31 09:30:00,43.26,43.58,43.01,43.05,226514.0,37.6816,37.9603,37.4638,37.4986,226514.0
2020-07-31 10:00:00,43.06,43.2,42.77,42.82,96337.0,37.5073,37.6293,37.2547,37.2983,96337.0
2020-07-31 10:30:00,42.8,42.88,42.55,42.64,64834.0,37.2809,37.3506,37.0631,37.1415,64834.0
2020-07-31 11:00:00,42.64,42.83,42.47,42.58,119084.0,37.1415,37.307,36.9934,37.0892,119084.0
2020-07-31 11:30:00,42.57,42.58,42.38,42.43,105441.0,37.0805,37.0892,36.915,36.9586,105441.0
2020-07-31 12:00:00,42.43,42.44,42.2,42.29,81420.0,36.9586,36.9673,36.7582,36.8366,81420.0
2020-07-31 12:30:00,42.28,42.3,42.12,42.14,73065.0,36.8279,36.8453,36.6886,36.706,73065.0
2020-07-31 13:00:00,42.14,42.21,42.11,42.16,59874.0,36.706,36.7669,36.6798,36.7234,59874.0
2020-07-31 13:30:00,42.16,42.26,42.13,42.13,72271.0,36.7234,36.8105,36.6973,36.6973,72271.0
2020-07-31 14:00:00,42.13,42.17,42.02,42.14,112183.0,36.6973,36.7321,36.6015,36.706,112183.0
2020-07-31 14:30:00,42.15,42.33,42.11,42.3,85386.0,36.7147,36.8715,36.6798,36.8453,85386.0
2020-07-31 15:00:00,42.3,42.39,42.29,42.38,98326.0,36.8453,36.9237,36.8366,36.915,98326.0
2020-07-31 15:30:00,42.38,42.85,42.37,42.83,666478.0,36.915,37.3244,36.9063,37.307,666478.0
2020-08-03 09:30:00,42.97,42.97,42.71,42.89,166687.0,37.4289,37.4289,37.2025,37.3593,166687.0
2020-08-03 10:00:00,42.89,43.34,42.86,43.17,132191.0,37.3593,37.7512,37.3331,37.6032,132191.0
2020-08-03 10:30:00,43.16,43.23,43.04,43.18,112955.0,37.5944,37.6554,37.4899,37.6119,112955.0
2020-08-03 11:00:00,43.19,43.24,43.02,43.03,54864.0,37.6206,37.6641,37.4725,37.4812,54864.0
2020-08-03 11:30:00,43.02,43.14,42.99,43.06,138239.0,37.4725,37.577,37.4464,37.5073,138239.0
2020-08-03 12:00:00,43.05,43.13,42.99,42.99,53897.0,37.4986,37.5683,37.4464,37.4464,53897.0
2020-08-03 12:30:00,42.97,43.08,42.94,43.04,33541.0,37.4289,37.5248,37.4028,37.4899,33541.0
2020-08-03 13:00:00,43.04,43.14,43.03,43.11,33812.0,37.4899,37.577,37.4812,37.5509,33812.0
2020-08-03 13:30:00,43.12,43.14,43.01,43.05,35445.0,37.5596,37.577,37.4638,37.4986,35445.0
2020-08-03 14:00:00,43.05,43.09,42.99,43.05,144987.0,37.4986,37.5335,37.4464,37.4986,144987.0
2020-08-03 14:30:00,43.05,43.06,42.98,43.01,133678.0,37.4986,37.5073,37.4377,37.4638,133678.0
2020-08-03 15:00:00,43.01,43.04,42.95,43.02,173066.0,37.4638,37.4899,37.4115,37.4725,173066.0
2020-08-03 15:30:00,43.03,43.06,42.83,42.94,369931.0,37.4812,37.5073,37.307,37.4028,369931.0
2020-08-04 09:30:00,42.83,42.9,42.47,42.57,262090.0,37.307,37.368,36.9934,37.0805,262090.0
2020-08-04 10:00:00,42.57,42.73,42.51,42.61,131795.0,37.0805,37.2199,37.0283,37.1154,131795.0
2020-08-04 10:30:00,42.63,42.82,42.53,42.81,70213.0,37.1328,37.2983,37.0457,37.2896,70213.0
2020-08-04 11:00:00,42.82,42.86,42.73,42.8,95314.0,37.2983,37.3331,37.2199,37.2809,95314.0
2020-08-04 11:30:00,42.79,42.81,42.65,42.66,59883.0,37.2722,37.2896,37.1502,37.1589,59883.0
2020-08-04 12:00:00,42.66,42.73,42.55,42.58,60941.0,37.1589,37.2199,37.0631,37.0892,60941.0
2020-08-04 12:30:00,42.59,42.61,42.47,42.57,110143.0,37.0979,37.1154,36.9934,37.0805,110143.0
2020-08-04 13:00:00,42.57,42.66,42.52,42.65,51277.0,37.0805,37.1589,37.037,37.1502,51277.0
2020-08-04 13:30:00,42.65,42.69,42.62,42.66,39144.0,37.1502,37.1851,37.1241,37.1589,39144.0
2020-08-04 14:00:00,42.66,42.72,42.62,42.67,52212.0,37.1589,37.2112,37.1241,37.1676,52212.0
2020-08-04 14:30:00,42.66,42.71,42.55,42.68,92939.0,37.1589,37.2025,37.0631,37.1763,92939.0
2020-08-04 15:00:00,42.68,42.74,42.63,42.71,74294.0,37.1763,37.2286,37.1328,37.2025,74294.0
2020-08-04 15:30:00,42.71,42.76,42.63,42.72,305794.0,37.2025,37.246,37.1328,37.2112,305794.0
2020-08-05 09:30:00,43.0,43.26,42.92,43.11,292730.0,37.4551,37.6816,37.3854,37.5509,292730.0
2020-08-05 10:00:00,43.11,43.32,43.05,43.07,80593.0,37.5509,37.7338,37.4986,37.5161,80593.0
2020-08-05 10:30:00,43.07,43.23,43.03,43.13,70891.0,37.5161,37.6554,37.4812,37.5683,70891.0
2020-08-05 11:00:00,43.13,43.31,43.13,43.22,60732.0,37.5683,37.7251,37.5683,37.6467,60732.0
2020-08-05 11:30:00,43.22,43.23,43.11,43.12,95079.0,37.6467,37.6554,37.5509,37.5596,95079.0
2020-08-05 12:00:00,43.12,43.25,43.09,43.18,65523.0,37.5596,37.6728,37.5335,37.6119,65523.0
2020-08-05 12:30:00,43.17,43.3,43.15,43.29,52442.0,37.6032,37.7164,37.5857,37.7077,52442.0
2020-08-05 13:00:00,43.3,43.39,43.23,43.38,41608.0,37.7164,37.7948,37.6554,37.7861,41608.0
2020-08-05 13:30:00,43.37,43.39,43.31,43.33,67730.0,37.7774,37.7948,37.7251,37.7425,67730.0
2020-08-05 14:00:00,43.33,43.46,43.32,43.37,210336.0,37.7425,37.8558,37.7338,37.7774,210336.0
2020-08-05 14:30:00,43.37,43.38,43.24,43.24,59467.0,37.7774,37.7861,37.6641,37.6641,59467.0
2020-08-05 15:00:00,43.25,43.31,43.19,43.3,89329.0,37.6728,37.7251,37.6206,37.7164,89329.0
2020-08-05 15:30:00,43.3,43.46,43.3,43.34,426856.0,37.7164,37.8558,37.7164,37.7512,426856.0
2020-08-06 09:30:00,43.31,43.62,43.3,43.54,125518.0,37.7251,37.9951,37.7164,37.9254,125518.0
2020-08-06 10:00:00,43.55,43.79,43.48,43.7,76327.0,37.9342,38.1432,37.8732,38.0648,76327.0
2020-08-06 10:30:00,43.72,43.74,43.55,43.62,80737.0,38.0822,38.0997,37.9342,37.9951,80737.0
2020-08-06 11:00:00,43.63,43.68,43.57,43.62,74318.0,38.0038,38.0474,37.9516,37.9951,74318.0
2020-08-06 11:30:00,43.62,43.64,43.56,43.6,62205.0,37.9951,38.0125,37.9429,37.9777,62205.0
2020-08-06 12:00:00,43.61,43.69,43.57,43.59,41081.0,37.9864,38.0561,37.9516,37.969,41081.0
2020-08-06 12:30:00,43.59,43.65,43.58,43.58,49807.0,37.969,38.0213,37.9603,37.9603,49807.0
2020-08-06 13:00:00,43.6,43.61,43.52,43.54,30841.0,37.9777,37.9864,37.908,37.9254,30841.0
2020-08-06 13:30:00,43.54,43.6,43.53,43.55,35567.0,37.9254,37.9777,37.9167,37.9342,35567.0
2020-08-06 14:00:00,43.55,43.67,43.55,43.64,36539.0,37.9342,38.0387,37.9342,38.0125,36539.0
2020-08-06 14:30:00,43.65,43.73,43.64,43.68,51129.0,38.0213,38.0909,38.0125,38.0474,51129.0
2020-08-06 15:00:00,43.68,43.73,43.65,43.69,82741.0,38.0474,38.0909,38.0213,38.0561,82741.0
2020-08-06 15:30:00,43.7,43.73,43.54,43.55,443514.0,38.0648,38.0909,37.9254,37.9342,443514.0
2020-08-07 09:30:00,43.37,43.52,43.32,43.47,165722.0,37.7774,37.908,37.7338,37.8645,165722.0
2020-08-07 10:00:00,43.46,43.53,43.35,43.43,117548.0,37.8558,37.9167,37.7599,37.8296,117548.0
2020-08-07 10:30:00,43.43,43.47,43.29,43.33,74040.0,37.8296,37.8645,37.7077,37.7425,74040.0
2020-08-07 11:00:00,43.33,43.5,43.33,43.45,68548.0,37.7425,37.8906,37.7425,37.847,68548.0
2020-08-07 11:30:00,43.44,43.57,43.42,43.55,45278.0,37.8383,37.9516,37.8209,37.9342,45278.0
2020-08-07 12:00:00,43.55,43.75,43.54,43.75,44034.0,37.9342,38.1084,37.9254,38.1084,44034.0
2020-08-07 12:30:00,43.75,43.76,43.66,43.73,60378.0,38.1084,38.1171,38.03,38.0909,60378.0
2020-08-07 13:00:00,43.74,43.81,43.71,43.78,73016.0,38.0997,38.1606,38.0735,38.1345,73016.0
2020-08-07 13:30:00,43.78,43.94,43.78,43.9,123093.0,38.1345,38.2739,38.1345,38.239,123093.0
2020-08-07 14:00:00,43.91,43.96,43.85,43.95,55797.0,38.2477,38.2913,38.1955,38.2826,55797.0
2020-08-07 14:30:00,43.95,44.02,43.92,43.98,114173.0,38.2826,38.3435,38.2564,38.3087,114173.0
2020-08-07 15:00:00,43.98,44.03,43.92,44.0,118947.0,38.3087,38.3523,38.2564,38.3261,118947.0
2020-08-07 15:30:00,44.0,44.1,43.96,44.04,375629.0,38.3261,38.4132,38.2913,38.361,375629.0
2020-08-10 09:30:00,44.14,44.55,44.13,44.51,157176.0,38.4481,38.8052,38.4394,38.7704,157176.0
2020-08-10 10:00:00,44.52,44.65,44.43,44.64,122863.0,38.7791,38.8923,38.7007,38.8836,122863.0
2020-08-10 10:30:00,44.63,44.7,44.56,44.57,62980.0,38.8749,38.9359,38.8139,38.8226,62980.0
2020-08-10 11:00:00,44.56,44.68,44.56,44.6,47114.0,38.8139,38.9184,38.8139,38.8488,47114.0
2020-08-10 11:30:00,44.59,44.73,44.59,44.69,53804.0,38.84,38.962,38.84,38.9271,53804.0
2020-08-10 12:00:00,44.7,44.76,44.69,44.69,42171.0,38.9359,38.9881,38.9271,38.9271,42171.0
2020-08-10 12:30:00,44.7,44.7,44.55,44.56,77662.0,38.9359,38.9359,38.8052,38.8139,77662.0
2020-08-10 13:00:00,44.55,44.57,44.39,44.43,70535.0,38.8052,38.8226,38.6658,38.7007,70535.0
2020-08-10 13:30:00,44.43,44.52,44.41,44.52,57641.0,38.7007,38.7791,38.6833,38.7791,57641.0
2020-08-10 14:00:00,44.52,44.54,44.47,44.5,81519.0,38.7791,38.7965,38.7355,38.7617,81519.0
2020-08-10 14:30:00,44.5,44.64,44.49,44.6,66117.0,38.7617,38.8836,38.7529,38.8488,66117.0
2020-08-10 15:00:00,44.61,44.7,44.6,44.69,72921.0,38.8575,38.9359,38.8488,38.9271,72921.0
2020-08-10 15:30:00,44.69,44.72,44.49,44.49,390829.0,38.9271,38.9533,38.7529,38.7529,390829.0
2020-08-11 09:30:00,45.0,45.21,44.57,44.62,300635.0,39.1972,39.3801,38.8226,38.8662,300635.0
2020-08-11 10:00:00,44.62,44.68,44.48,44.66,114440.0,38.8662,38.9184,38.7442,38.901,114440.0
2020-08-11 10:30:00,44.65,44.82,44.62,44.81,57733.0,38.8923,39.0404,38.8662,39.0317,57733.0
2020-08-11 11:00:00,44.81,44.83,44.63,44.71,91896.0,39.0317,39.0491,38.8749,38.9446,91896.0
2020-08-11 11:30:00,44.69,44.73,44.61,44.65,52876.0,38.9271,38.962,38.8575,38.8923,52876.0
2020-08-11 12:00:00,44.66,44.66,44.57,44.65,57602.0,38.901,38.901,38.8226,38.8923,57602.0
2020-08-11 12:30:00,44.64,44.66,44.53,44.55,81912.0,38.8836,38.901,38.7878,38.8052,81912.0
2020-08-11 13:00:00,44.56,44.79,44.55,44.77,39655.0,38.8139,39.0143,38.8052,38.9968,39655.0
2020-08-11 13:30:00,44.76,44.87,44.76,44.84,44486.0,38.9881,39.0839,38.9881,39.0578,44486.0
2020-08-11 14:00:00,44.84,44.87,44.74,44.74,57046.0,39.0578,39.0839,38.9707,38.9707,57046.0
2020-08-11 14:30:00,44.75,44.76,44.56,44.69,62440.0,38.9794,38.9881,38.8139,38.9271,62440.0
2020-08-11 15:00:00,44.68,44.72,44.4,44.52,92356.0,38.9184,38.9533,38.6745,38.7791,92356.0
2020-08-11 15:30:00,44.52,44.55,44.31,44.38,301040.0,38.7791,38.8052,38.5962,38.6571,301040.0
2020-08-12 09:30:00,44.83,44.88,44.37,44.49,200430.0,39.0491,39.0926,38.6484,38.7529,200430.0
2020-08-12 10:00:00,44.5,44.83,44.46,44.83,106107.0,38.7617,39.0491,38.7268,39.0491,106107.0
2020-08-12 10:30:00,44.84,44.91,44.67,44.75,61854.0,39.0578,39.1188,38.9097,38.9794,61854.0
2020-08-12 11:00:00,44.74,44.79,44.58,44.63,39177.0,38.9707,39.0143,38.8313,38.8749,39177.0
2020-08-12 11:30:00,44.64,44.69,44.47,44.53,52009.0,38.8836,38.9271,38.7355,38.7878,52009.0
2020-08-12 12:00:00,44.54,44.65,44.51,44.62,41285.0,38.7965,38.8923,38.7704,38.8662,41285.0
2020-08-12 12:30:00,44.62,44.65,44.54,44.54,35929.0,38.8662,38.8923,38.7965,38.7965,35929.0
2020-08-12 13:00:00,44.54,44.56,44.43,44.49,33318.0,38.7965,38.8139,38.7007,38.7529,33318.0
2020-08-12 13:30:00,44.49,44.54,44.46,44.54,25953.0,38.7529,38.7965,38.7268,38.7965,25953.0
2020-08-12 14:00:00,44.55,44.58,44.48,44.55,32185.0,38.8052,38.8313,38.7442,38.8052,32185.0
2020-08-12 14:30:00,44.55,44.66,44.54,44.61,148930.0,38.8052,38.901,38.7965,38.8575,148930.0
2020-08-12 15:00:00,44.61,44.66,44.54,44.61,79057.0,38.8575,38.901,38.7965,38.8575,79057.0
2020-08-12 15:30:00,44.61,44.61,44.41,44.44,360620.0,38.8575,38.8575,38.6833,38.7094,360620.0
2020-08-13 09:30:00,44.52,44.54,44.16,44.38,226627.0,38.7791,38.7965,38.4655,38.6571,226627.0
2020-08-13 10:00:00,44.36,44.64,44.34,44.5,130488.0,38.6397,38.8836,38.6223,38.7617,130488.0
2020-08-13 10:30:00,44.48,44.58,44.36,44.52,112208.0,38.7442,38.8313,38.6397,38.7791,112208.0
2020-08-13 11:00:00,44.52,44.76,44.49,44.71,96690.0,38.7791,38.9881,38.7529,38.9446,96690.0
2020-08-13 11:30:00,44.71,44.74,44.63,44.64,69585.0,38.9446,38.9707,38.8749,38.8836,69585.0
2020-08-13 12:00:00,44.63,44.72,44.62,44.72,77913.0,38.8749,38.9533,38.8662,38.9533,77913.0
2020-08-13 12:30:00,44.72,44.83,44.67,44.8,64878.0,38.9533,39.0491,38.9097,39.023,64878.0
2020-08-13 13:00:00,44.8,44.89,44.77,44.8,77963.0,39.023,39.1014,38.9968,39.023,77963.0
2020-08-13 13:30:00,44.8,44.81,44.6,44.6,108957.0,39.023,39.0317,38.8488,38.8488,108957.0
2020-08-13 14:00:00,44.61,44.65,44.53,44.58,78668.0,38.8575,38.8923,38.7878,38.8313,78668.0
2020-08-13 14:30:00,44.57,44.59,44.36,44.41,186844.0,38.8226,38.84,38.6397,38.6833,186844.0
2020-08-13 15:00:00,44.41,44.54,44.36,44.52,116508.0,38.6833,38.7965,38.6397,38.7791,116508.0
2020-08-13 15:30:00,44.52,44.53,44.36,44.42,330656.0,38.7791,38.7878,38.6397,38.692,330656.0
2020-08-14 09:30:00,44.19,44.61,44.06,44.53,151321.0,38.4916,38.8575,38.3784,38.7878,151321.0
2020-08-14 10:00:00,44.53,44.72,44.53,44.64,89416.0,38.7878,38.9533,38.7878,38.8836,89416.0
2020-08-14 10:30:00,44.66,44.7,44.57,44.57,40084.0,38.901,38.9359,38.8226,38.8226,40084.0
2020-08-14 11:00:00,44.57,44.59,44.49,44.55,45361.0,38.8226,38.84,38.7529,38.8052,45361.0
2020-08-14 11:30:00,44.55,44.56,44.46,44.53,35952.0,38.8052,38.8139,38.7268,38.7878,35952.0
2020-08-14 12:00:00,44.54,44.59,44.48,44.55,60661.0,38.7965,38.84,38.7442,38.8052,60661.0
2020-08-14 12:30:00,44.55,44.63,44.4,44.43,62544.0,38.8052,38.8749,38.6745,38.7007,62544.0
2020-08-14 13:00:00,44.42,44.42,44.3,44.37,65050.0,38.692,38.692,38.5874,38.6484,65050.0
2020-08-14 13:30:00,44.37,44.5,44.36,44.49,56666.0,38.6484,38.7617,38.6397,38.7529,56666.0
2020-08-14 14:00:00,44.48,44.63,44.45,44.59,47107.0,38.7442,38.8749,38.7181,38.84,47107.0
2020-08-14 14:30:00,44.59,44.64,44.5,44.52,50145.0,38.84,38.8836,38.7617,38.7791,50145.0
2020-08-14 15:00:00,44.53,44.55,44.46,44.51,50009.0,38.7878,38.8052,38.7268,38.7704,50009.0
2020-08-14 15:30:00,44.5,44.6,44.44,44.6,243453.0,38.7617,38.8488,38.7094,38.8488,243453.0
2020-08-17 09:30:00,44.53,44.64,44.44,44.46,140819.0,38.7878,38.8836,38.7094,38.7268,140819.0
2020-08-17 10:00:00,44.47,44.69,44.3,44.65,108006.0,38.7355,38.9271,38.5874,38.8923,108006.0
2020-08-17 10:30:00,44.64,44.75,44.63,44.74,48329.0,38.8836,38.9794,38.8749,38.9707,48329.0
2020-08-17 11:00:00,44.74,44.78,44.69,44.76,49119.0,38.9707,39.0055,38.9271,38.9881,49119.0
2020-08-17 11:30:00,44.76,44.76,44.66,44.7,36872.0,38.9881,38.9881,38.901,38.9359,36872.0
2020-08-17 12:00:00,44.7,44.71,44.63,44.65,20431.0,38.9359,38.9446,38.8749,38.8923,20431.0
2020-08-17 12:30:00,44.66,44.68,44.58,44.59,28925.0,38.901,38.9184,38.8313,38.84,28925.0
2020-08-17 13:00:00,44.58,44.62,44.55,44.59,35844.0,38.8313,38.8662,38.8052,38.84,35844.0
2020-08-17 13:30:00,44.59,44.6,44.53,44.58,39187.0,38.84,38.8488,38.7878,38.8313,39187.0
2020-08-17 14:00:00,44.59,44.62,44.54,44.55,48130.0,38.84,38.8662,38.7965,38.8052,48130.0
2020-08-17 14:30:00,44.55,44.55,44.46,44.48,32867.0,38.8052,38.8052,38.7268,38.7442,32867.0
2020-08-17 15:00:00,44.48,44.49,44.43,44.47,52439.0,38.7442,38.7529,38.7007,38.7355,52439.0
2020-08-17 15:30:00,44.46,44.48,44.38,44.4,214043.0,38.7268,38.7442,38.6571,38.6745,214043.0
2020-08-18 09:30:00,44.18,44.35,44.03,44.26,130666.0,38.7956,38.9449,38.6639,38.8658,130666.0
2020-08-18 10:00:00,44.27,44.27,44.03,44.08,87513.0,38.8746,38.8746,38.6639,38.7078,87513.0
2020-08-18 10:30:00,44.1,44.2,44.03,44.13,28912.0,38.7253,38.8131,38.6639,38.7517,28912.0
2020-08-18 11:00:00,44.14,44.33,44.11,44.33,47778.0,38.7604,38.9273,38.7341,38.9273,47778.0
2020-08-18 11:30:00,44.33,44.51,44.33,44.47,78547.0,38.9273,39.0854,38.9273,39.0502,78547.0
2020-08-18 12:00:00,44.47,44.49,44.34,44.37,50460.0,39.0502,39.0678,38.9361,38.9624,50460.0
2020-08-18 12:30:00,44.37,44.44,44.33,44.41,46289.0,38.9624,39.0239,38.9273,38.9975,46289.0
2020-08-18 13:00:00,44.42,44.47,44.4,44.41,41605.0,39.0063,39.0502,38.9888,38.9975,41605.0
2020-08-18 13:30:00,44.41,44.54,44.39,44.49,65041.0,38.9975,39.1117,38.98,39.0678,65041.0
2020-08-18 14:00:00,44.49,44.5,44.4,44.43,44727.0,39.0678,39.0766,38.9888,39.0151,44727.0
2020-08-18 14:30:00,44.43,44.43,44.33,44.34,51888.0,39.0151,39.0151,38.9273,38.9361,51888.0
2020-08-18 15:00:00,44.34,44.35,44.17,44.21,81949.0,38.9361,38.9449,38.7868,38.8219,81949.0
2020-08-18 15:30:00,44.21,44.33,44.19,44.31,289817.0,38.8219,38.9273,38.8044,38.9097,289817.0
2020-08-19 09:30:00,44.13,44.58,44.1,44.46,125454.0,38.7517,39.1468,38.7253,39.0414,125454.0
2020-08-19 10:00:00,44.42,44.42,44.25,44.28,62246.0,39.0063,39.0063,38.857,38.8834,62246.0
2020-08-19 10:30:00,44.27,44.42,44.27,44.36,36144.0,38.8746,39.0063,38.8746,38.9536,36144.0
2020-08-19 11:00:00,44.34,44.5,44.33,44.36,75385.0,38.9361,39.0766,38.9273,38.9536,75385.0
2020-08-19 11:30:00,44.36,44.4,44.32,44.32,31269.0,38.9536,38.9888,38.9185,38.9185,31269.0
2020-08-19 12:00:00,44.33,44.34,44.25,44.3,55106.0,38.9273,38.9361,38.857,38.9009,55106.0
2020-08-19 12:30:00,44.31,44.32,44.16,44.16,68065.0,38.9097,38.9185,38.778,38.778,68065.0
2020-08-19 13:00:00,44.18,44.4,44.11,44.21,255987.0,38.7956,38.9888,38.7341,38.8219,255987.0
2020-08-19 13:30:00,44.2,44.21,44.11,44.11,45995.0,38.8131,38.8219,38.7341,38.7341,45995.0
2020-08-19 14:00:00,44.12,44.17,44.07,44.09,63801.0,38.7429,38.7868,38.699,38.7165,63801.0
2020-08-19 14:30:00,44.09,44.13,44.05,44.09,62217.0,38.7165,38.7517,38.6814,38.7165,62217.0
2020-08-19 15:00:00,44.09,44.09,43.92,43.94,115704.0,38.7165,38.7165,38.5673,38.5848,115704.0
2020-08-19 15:30:00,43.95,44.09,43.89,44.06,275113.0,38.5936,38.7165,38.5409,38.6902,275113.0
2020-08-20 09:30:00,43.42,43.66,43.2,43.6,186032.0,38.1282,38.3389,37.935,38.2863,186032.0
2020-08-20 10:00:00,43.61,43.62,43.48,43.57,83769.0,38.295,38.3038,38.1809,38.2599,83769.0
2020-08-20 10:30:00,43.57,43.58,43.3,43.31,62135.0,38.2599,38.2687,38.0228,38.0316,62135.0
2020-08-20 11:00:00,43.31,43.39,43.29,43.37,41655.0,38.0316,38.1019,38.014,38.0843,41655.0
2020-08-20 11:30:00,43.37,43.47,43.35,43.42,49020.0,38.0843,38.1721,38.0667,38.1282,49020.0
2020-08-20 12:00:00,43.42,43.45,43.4,43.45,38659.0,38.1282,38.1545,38.1106,38.1545,38659.0
2020-08-20 12:30:00,43.45,43.47,43.34,43.34,39285.0,38.1545,38.1721,38.0579,38.0579,39285.0
2020-08-20 13:00:00,43.34,43.39,43.25,43.27,61842.0,38.0579,38.1019,37.9789,37.9965,61842.0
2020-08-20 13:30:00,43.27,43.43,43.27,43.41,49731.0,37.9965,38.137,37.9965,38.1194,49731.0
2020-08-20 14:00:00,43.42,43.47,43.39,43.41,64941.0,38.1282,38.1721,38.1019,38.1194,64941.0
2020-08-20 14:30:00,43.41,43.5,43.39,43.47,51450.0,38.1194,38.1984,38.1019,38.1721,51450.0
2020-08-20 15:00:00,43.47,43.54,43.39,43.41,86732.0,38.1721,38.2336,38.1019,38.1194,86732.0
2020-08-20 15:30:00,43.41,43.52,43.35,43.49,356969.0,38.1194,38.216,38.0667,38.1897,356969.0
2020-08-21 09:30:00,43.38,43.61,43.22,43.52,233520.0,38.0931,38.295,37.9526,38.216,233520.0
2020-08-21 10:00:00,43.53,43.57,43.3,43.33,59409.0,38.2248,38.2599,38.0228,38.0492,59409.0
2020-08-21 10:30:00,43.33,43.35,43.2,43.26,57178.0,38.0492,38.0667,37.935,37.9877,57178.0
2020-08-21 11:00:00,43.27,43.43,43.27,43.3,51911.0,37.9965,38.137,37.9965,38.0228,51911.0
2020-08-21 11:30:00,43.31,43.41,43.29,43.32,41148.0,38.0316,38.1194,38.014,38.0404,41148.0
2020-08-21 12:00:00,43.31,43.36,43.3,43.3,42307.0,38.0316,38.0755,38.0228,38.0228,42307.0
2020-08-21 12:30:00,43.3,43.34,43.28,43.31,47937.0,38.0228,38.0579,38.0053,38.0316,47937.0
2020-08-21 13:00:00,43.32,43.38,43.29,43.34,51737.0,38.0404,38.0931,38.014,38.0579,51737.0
2020-08-21 13:30:00,43.35,43.5,43.34,43.5,39667.0,38.0667,38.1984,38.0579,38.1984,39667.0
2020-08-21 14:00:00,43.49,43.55,43.43,43.5,45955.0,38.1897,38.2424,38.137,38.1984,45955.0
2020-08-21 14:30:00,43.51,43.6,43.51,43.55,52915.0,38.2072,38.2863,38.2072,38.2424,52915.0
2020-08-21 15:00:00,43.55,43.63,43.55,43.58,64146.0,38.2424,38.3126,38.2424,38.2687,64146.0
2020-08-21 15:30:00,43.59,43.67,43.54,43.59,332676.0,38.2775,38.3477,38.2336,38.2775,332676.0
2020-08-24 09:30:00,43.82,43.88,43.64,43.7,156975.0,38.4794,38.5321,38.3214,38.3741,156975.0
2020-08-24 10:00:00,43.7,43.99,43.67,43.96,108522.0,38.3741,38.6287,38.3477,38.6024,108522.0
2020-08-24 10:30:00,43.97,44.31,43.94,44.31,102750.0,38.6112,38.9097,38.5848,38.9097,102750.0
2020-08-24 11:00:00,44.31,44.35,44.17,44.29,75047.0,38.9097,38.9449,38.7868,38.8922,75047.0
2020-08-24 11:30:00,44.29,44.38,44.16,44.17,66958.0,38.8922,38.9712,38.778,38.7868,66958.0
2020-08-24 12:00:00,44.16,44.2,44.09,44.17,71226.0,38.778,38.8131,38.7165,38.7868,71226.0
2020-08-24 12:30:00,44.17,44.22,44.12,44.15,65749.0,38.7868,38.8307,38.7429,38.7692,65749.0
2020-08-24 13:00:00,44.16,44.32,44.16,44.3,57223.0,38.778,38.9185,38.778,38.9009,57223.0
2020-08-24 13:30:00,44.3,44.33,44.24,44.27,86762.0,38.9009,38.9273,38.8483,38.8746,86762.0
2020-08-24 14:00:00,44.27,44.32,44.25,44.31,67065.0,38.8746,38.9185,38.857,38.9097,67065.0
2020-08-24 14:30:00,44.31,44.41,44.28,44.41,107303.0,38.9097,38.9975,38.8834,38.9975,107303.0
2020-08-24 15:00:00,44.41,44.44,44.33,44.41,106622.0,38.9975,39.0239,38.9273,38.9975,106622.0
2020-08-24 15:30:00,44.4,44.46,44.31,44.45,429275.0,38.9888,39.0414,38.9097,39.0327,429275.0
2020-08-25 09:30:00,44.79,44.92,44.42,44.46,179452.0,39.3312,39.4454,39.0063,39.0414,179452.0
2020-08-25 10:00:00,44.44,44.49,44.2,44.28,70388.0,39.0239,39.0678,38.8131,38.8834,70388.0
2020-08-25 10:30:00,44.27,44.27,44.11,44.17,83878.0,38.8746,38.8746,38.7341,38.7868,83878.0
2020-08-25 11:00:00,44.16,44.23,44.08,44.15,58668.0,38.778,38.8395,38.7078,38.7692,58668.0
2020-08-25 11:30:00,44.15,44.22,44.1,44.1,85703.0,38.7692,38.8307,38.7253,38.7253,85703.0
2020-08-25 12:00:00,44.1,44.24,44.09,44.17,65616.0,38.7253,38.8483,38.7165,38.7868,65616.0
2020-08-25 12:30:00,44.17,44.23,44.16,44.21,50264.0,38.7868,38.8395,38.778,38.8219,50264.0
2020-08-25 13:00:00,44.21,44.27,44.19,44.23,54994.0,38.8219,38.8746,38.8044,38.8395,54994.0
2020-08-25 13:30:00,44.22,44.28,44.2,44.27,75745.0,38.8307,38.8834,38.8131,38.8746,75745.0
2020-08-25 14:00:00,44.27,44.3,44.2,44.2,89133.0,38.8746,38.9009,38.8131,38.8131,89133.0
2020-08-25 14:30:00,44.21,44.25,44.17,44.25,73084.0,38.8219,38.857,38.7868,38.857,73084.0
2020-08-25 15:00:00,44.24,44.27,44.19,44.25,64716.0,38.8483,38.8746,38.8044,38.857,64716.0
2020-08-25 15:30:00,44.25,44.31,44.18,44.31,412339.0,38.857,38.9097,38.7956,38.9097,412339.0
2020-08-26 09:30:00,44.73,44.73,44.02,44.36,259761.0,39.2785,39.2785,38.6551,38.9536,259761.0
2020-08-26 10:00:00,44.36,44.64,44.34,44.5,85235.0,38.9536,39.1995,38.9361,39.0766,85235.0
2020-08-26 10:30:00,44.49,44.61,44.28,44.29,72435.0,39.0678,39.1732,38.8834,38.8922,72435.0
2020-08-26 11:00:00,44.29,44.4,44.23,44.26,78378.0,38.8922,38.9888,38.8395,38.8658,78378.0
2020-08-26 11:30:00,44.26,44.33,44.16,44.32,55295.0,38.8658,38.9273,38.778,38.9185,55295.0
2020-08-26 12:00:00,44.32,44.41,44.28,44.33,50621.0,38.9185,38.9975,38.8834,38.9273,50621.0
2020-08-26 12:30:00,44.33,44.46,44.3,44.45,64547.0,38.9273,39.0414,38.9009,39.0327,64547.0
2020-08-26 13:00:00,44.46,44.47,44.32,44.34,48881.0,39.0414,39.0502,38.9185,38.9361,48881.0
2020-08-26 13:30:00,44.34,44.37,44.31,44.36,40299.0,38.9361,38.9624,38.9097,38.9536,40299.0
2020-08-26 14:00:00,44.35,44.52,44.35,44.47,50361.0,38.9449,39.0941,38.9449,39.0502,50361.0
2020-08-26 14:30:00,44.48,44.56,44.44,44.52,57357.0,39.059,39.1293,39.0239,39.0941,57357.0
2020-08-26 15:00:00,44.52,44.55,44.48,44.51,68871.0,39.0941,39.1205,39.059,39.0854,68871.0
2020-08-26 15:30:00,44.52,44.52,44.42,44.49,238610.0,39.0941,39.0941,39.0063,39.0678,238610.0
2020-08-27 09:30:00,44.58,44.85,44.5,44.83,156256.0,39.1468,39.3839,39.0766,39.3664,156256.0
2020-08-27 10:00:00,44.84,44.91,44.5,44.61,86116.0,39.3751,39.4366,39.0766,39.1732,86116.0
2020-08-27 10:30:00,44.61,44.7,44.51,44.69,77660.0,39.1732,39.2522,39.0854,39.2434,77660.0
2020-08-27 11:00:00,44.69,44.72,44.53,44.55,85986.0,39.2434,39.2698,39.1029,39.1205,85986.0
2020-08-27 11:30:00,44.57,44.7,44.55,44.64,96388.0,39.138,39.2522,39.1205,39.1995,96388.0
2020-08-27 12:00:00,44.64,44.65,44.53,44.53,82633.0,39.1995,39.2083,39.1029,39.1029,82633.0
2020-08-27 12:30:00,44.54,44.6,44.48,44.58,79518.0,39.1117,39.1644,39.059,39.1468,79518.0
2020-08-27 13:00:00,44.57,44.68,44.51,44.61,66026.0,39.138,39.2346,39.0854,39.1732,66026.0
2020-08-27 13:30:00,44.62,44.63,44.46,44.56,68640.0,39.1819,39.1907,39.0414,39.1293,68640.0
2020-08-27 14:00:00,44.57,44.64,44.56,44.63,60225.0,39.138,39.1995,39.1293,39.1907,60225.0
2020-08-27 14:30:00,44.64,44.79,44.62,44.77,185481.0,39.1995,39.3312,39.1819,39.3137,185481.0
2020-08-27 15:00:00,44.77,44.88,44.73,44.84,263883.0,39.3137,39.4103,39.2785,39.3751,263883.0
2020-08-27 15:30:00,44.85,44.88,44.67,44.75,785123.0,39.3839,39.4103,39.2259,39.2961,785123.0
2020-08-28 09:30:00,44.7,44.82,44.56,44.56,140650.0,39.2522,39.3576,39.1293,39.1293,140650.0
2020-08-28 10:00:00,44.54,44.57,44.27,44.33,87341.0,39.1117,39.138,38.8746,38.9273,87341.0
2020-08-28 10:30:00,44.33,44.51,44.33,44.47,89072.0,38.9273,39.0854,38.9273,39.0502,89072.0
2020-08-28 11:00:00,44.48,44.63,44.4,44.58,97825.0,39.059,39.1907,38.9888,39.1468,97825.0
2020-08-28 11:30:00,44.57,44.59,44.51,44.57,75957.0,39.138,39.1556,39.0854,39.138,75957.0
2020-08-28 12:00:00,44.56,44.71,44.54,44.66,106033.0,39.1293,39.261,39.1117,39.2171,106033.0
2020-08-28 12:30:00,44.66,44.79,44.65,44.72,139104.0,39.2171,39.3312,39.2083,39.2698,139104.0
2020-08-28 13:00:00,44.71,44.76,44.67,44.68,73628.0,39.261,39.3049,39.2259,39.2346,73628.0
2020-08-28 13:30:00,44.66,44.73,44.65,44.68,69812.0,39.2171,39.2785,39.2083,39.2346,69812.0
2020-08-28 14:00:00,44.68,44.78,44.68,44.78,109216.0,39.2346,39.3224,39.2346,39.3224,109216.0
2020-08-28 14:30:00,44.78,44.84,44.75,44.84,118919.0,39.3224,39.3751,39.2961,39.3751,118919.0
2020-08-28 15:00:00,44.84,44.93,44.81,44.91,94949.0,39.3751,39.4542,39.3488,39.4366,94949.0
2020-08-28 15:30:00,44.91,44.97,44.89,44.91,418871.0,39.4366,39.4893,39.419,39.4366,418871.0
2020-08-31 09:30:00,44.93,44.97,44.7,44.76,125422.0,39.4542,39.4893,39.2522,39.3049,125422.0
2020-08-31 10:00:00,44.77,44.83,44.7,44.76,57628.0,39.3137,39.3664,39.2522,39.3049,57628.0
2020-08-31 10:30:00,44.76,44.82,44.71,44.77,66628.0,39.3049,39.3576,39.261,39.3137,66628.0
2020-08-31 11:00:00,44.77,44.81,44.61,44.63,65478.0,39.3137,39.3488,39.1732,39.1907,65478.0
2020-08-31 11:30:00,44.63,44.78,44.63,44.75,65090.0,39.1907,39.3224,39.1907,39.2961,65090.0
2020-08-31 12:00:00,44.74,44.74,44.67,44.68,33998.0,39.2873,39.2873,39.2259,39.2346,33998.0
2020-08-31 12:30:00,44.68,44.69,44.56,44.62,46210.0,39.2346,39.2434,39.1293,39.1819,46210.0
2020-08-31 13:00:00,44.6,44.66,44.55,44.66,60987.0,39.1644,39.2171,39.1205,39.2171,60987.0
2020-08-31 13:30:00,44.65,44.69,44.57,44.59,53547.0,39.2083,39.2434,39.138,39.1556,53547.0
2020-08-31 14:00:00,44.59,44.63,44.55,44.55,63069.0,39.1556,39.1907,39.1205,39.1205,63069.0
2020-08-31 14:30:00,44.56,44.76,44.55,44.74,64727.0,39.1293,39.3049,39.1205,39.2873,64727.0
2020-08-31 15:00:00,44.74,44.83,44.7,44.8,109592.0,39.2873,39.3664,39.2522,39.34,109592.0
2020-08-31 15:30:00,44.8,44.97,44.74,44.74,450841.0,39.34,39.4893,39.2873,39.2873,450841.0
2020-09-01 09:30:00,44.52,44.65,44.42,44.48,171236.0,39.0941,39.2083,39.0063,39.059,171236.0
2020-09-01 10:00:00,44.48,44.68,44.45,44.68,130375.0,39.059,39.2346,39.0327,39.2346,130375.0
2020-09-01 10:30:00,44.7,44.76,44.61,44.68,81773.0,39.2522,39.3049,39.1732,39.2346,81773.0
2020-09-01 11:00:00,44.68,44.89,44.66,44.83,191266.0,39.2346,39.419,39.2171,39.3664,191266.0
2020-09-01 11:30:00,44.8,44.87,44.75,44.76,95771.0,39.34,39.4015,39.2961,39.3049,95771.0
2020-09-01 12:00:00,44.76,44.86,44.75,44.84,66618.0,39.3049,39.3927,39.2961,39.3751,66618.0
2020-09-01 12:30:00,44.83,44.93,44.81,44.9,128396.0,39.3664,39.4542,39.3488,39.4278,128396.0
2020-09-01 13:00:00,44.91,44.92,44.85,44.86,85033.0,39.4366,39.4454,39.3839,39.3927,85033.0
2020-09-01 13:30:00,44.86,44.87,44.75,44.77,115928.0,39.3927,39.4015,39.2961,39.3137,115928.0
2020-09-01 14:00:00,44.77,44.89,44.76,44.89,146419.0,39.3137,39.419,39.3049,39.419,146419.0
2020-09-01 14:30:00,44.87,44.94,44.87,44.94,192203.0,39.4015,39.4629,39.4015,39.4629,192203.0
2020-09-01 15:00:00,44.93,44.97,44.86,44.94,158850.0,39.4542,39.4893,39.3927,39.4629,158850.0
2020-09-01 15:30:00,44.94,45.16,44.93,45.15,473682.0,39.4629,39.6561,39.4542,39.6474,473682.0
2020-09-02 09:30:00,45.21,45.7,45.12,45.7,211281.0,39.7,40.1303,39.621,40.1303,211281.0
2020-09-02 10:00:00,45.71,45.82,45.56,45.79,209007.0,40.1391,40.2357,40.0074,40.2094,209007.0
2020-09-02 10:30:00,45.78,45.82,45.71,45.8,151736.0,40.2006,40.2357,40.1391,40.2181,151736.0
2020-09-02 11:00:00,45.79,45.86,45.64,45.64,191989.0,40.2094,40.2708,40.0776,40.0776,191989.0
2020-09-02 11:30:00,45.65,45.75,45.54,45.56,164511.0,40.0864,40.1742,39.9898,40.0074,164511.0
2020-09-02 12:00:00,45.55,45.57,45.46,45.52,96566.0,39.9986,40.0162,39.9196,39.9723,96566.0
2020-09-02 12:30:00,45.52,45.53,45.43,45.45,112088.0,39.9723,39.981,39.8932,39.9108,112088.0
2020-09-02 13:00:00,45.45,45.46,45.33,45.41,124394.0,39.9108,39.9196,39.8054,39.8757,124394.0
2020-09-02 13:30:00,45.41,45.53,45.41,45.48,92895.0,39.8757,39.981,39.8757,39.9371,92895.0
2020-09-02 14:00:00,45.48,45.52,45.39,45.49,110941.0,39.9371,39.9723,39.8581,39.9459,110941.0
2020-09-02 14:30:00,45.49,45.52,45.42,45.5,91979.0,39.9459,39.9723,39.8844,39.9547,91979.0
2020-09-02 15:00:00,45.5,45.74,45.48,45.7,145878.0,39.9547,40.1654,39.9371,40.1303,145878.0
2020-09-02 15:30:00,45.7,45.88,45.69,45.74,471562.0,40.1303,40.2884,40.1215,40.1654,471562.0
2020-09-03 09:30:00,45.83,46.45,45.8,46.43,284644.0,40.2445,40.7889,40.2181,40.7714,284644.0
2020-09-03 10:00:00,46.41,46.49,46.28,46.34,327023.0,40.7538,40.824,40.6396,40.6923,327023.0
2020-09-03 10:30:00,46.34,46.49,46.27,46.41,206463.0,40.6923,40.824,40.6309,40.7538,206463.0
2020-09-03 11:00:00,46.41,46.42,45.65,45.9,262883.0,40.7538,40.7626,40.0864,40.3059,262883.0
2020-09-03 11:30:00,45.9,46.11,45.81,45.92,131415.0,40.3059,40.4904,40.2269,40.3235,131415.0
2020-09-03 12:00:00,45.91,46.04,45.84,45.9,94151.0,40.3147,40.4289,40.2533,40.3059,94151.0
2020-09-03 12:30:00,45.9,45.94,45.68,45.69,99339.0,40.3059,40.3411,40.1128,40.1215,99339.0
2020-09-03 13:00:00,45.69,45.83,45.54,45.73,111271.0,40.1215,40.2445,39.9898,40.1567,111271.0
2020-09-03 13:30:00,45.72,45.72,45.51,45.58,141796.0,40.1479,40.1479,39.9635,40.0249,141796.0
2020-09-03 14:00:00,45.58,45.7,45.53,45.67,119935.0,40.0249,40.1303,39.981,40.104,119935.0
2020-09-03 14:30:00,45.66,45.79,45.58,45.61,217142.0,40.0952,40.2094,40.0249,40.0513,217142.0
2020-09-03 15:00:00,45.6,45.77,45.6,45.65,262452.0,40.0425,40.1918,40.0425,40.0864,262452.0
2020-09-03 15:30:00,45.65,45.87,45.55,45.81,794627.0,40.0864,40.2796,39.9986,40.2269,794627.0
2020-09-04 09:30:00,46.06,46.54,46.03,46.48,301408.0,40.4464,40.8679,40.4201,40.8153,301408.0
2020-09-04 10:00:00,46.5,46.58,46.24,46.33,235373.0,40.8328,40.9031,40.6045,40.6835,235373.0
2020-09-04 10:30:00,46.34,46.52,46.07,46.41,340926.0,40.6923,40.8504,40.4552,40.7538,340926.0
2020-09-04 11:00:00,46.4,46.48,46.0,46.09,207508.0,40.745,40.8153,40.3938,40.4728,207508.0
2020-09-04 11:30:00,46.11,46.25,45.98,46.15,185333.0,40.4904,40.6133,40.3762,40.5255,185333.0
2020-09-04 12:00:00,46.14,46.49,46.1,46.47,205230.0,40.5167,40.824,40.4816,40.8065,205230.0
2020-09-04 12:30:00,46.47,46.67,46.39,46.52,182653.0,40.8065,40.9821,40.7362,40.8504,182653.0
2020-09-04 13:00:00,46.52,46.57,46.45,46.46,178115.0,40.8504,40.8943,40.7889,40.7977,178115.0
2020-09-04 13:30:00,46.45,46.57,46.38,46.52,118019.0,40.7889,40.8943,40.7274,40.8504,118019.0
2020-09-04 14:00:00,46.51,46.58,46.41,46.55,166750.0,40.8416,40.9031,40.7538,40.8767,166750.0
2020-09-04 14:30:00,46.54,46.7,46.48,46.64,148333.0,40.8679,41.0084,40.8153,40.9558,148333.0
2020-09-04 15:00:00,46.64,46.66,46.48,46.59,234748.0,40.9558,40.9733,40.8153,40.9119,234748.0
2020-09-04 15:30:00,46.6,46.61,46.31,46.5,572386.0,40.9206,40.9294,40.666,40.8328,572386.0
2020-09-08 09:30:00,46.3,46.62,45.51,45.94,705958.0,40.6572,40.9382,39.9635,40.3411,705958.0
2020-09-08 10:00:00,45.96,45.98,45.65,45.8,256080.0,40.3586,40.3762,40.0864,40.2181,256080.0
2020-09-08 10:30:00,45.8,45.81,45.47,45.61,212837.0,40.2181,40.2269,39.9284,40.0513,212837.0
2020-09-08 11:00:00,45.6,45.89,45.54,45.79,175832.0,40.0425,40.2972,39.9898,40.2094,175832.0
2020-09-08 11:30:00,45.78,45.81,45.69,45.76,317375.0,40.2006,40.2269,40.1215,40.183,317375.0
2020-09-08 12:00:00,45.76,45.95,45.75,45.78,238066.0,40.183,40.3499,40.1742,40.2006,238066.0
2020-09-08 12:30:00,45.79,45.87,45.73,45.84,161651.0,40.2094,40.2796,40.1567,40.2533,161651.0
2020-09-08 13:00:00,45.84,45.93,45.81,45.85,285007.0,40.2533,40.3323,40.2269,40.262,285007.0
2020-09-08 13:30:00,45.85,45.94,45.81,45.86,104056.0,40.262,40.3411,40.2269,40.2708,104056.0
2020-09-08 14:00:00,45.87,45.87,45.63,45.68,158917.0,40.2796,40.2796,40.0689,40.1128,158917.0
2020-09-08 14:30:00,45.68,45.68,45.43,45.63,339806.0,40.1128,40.1128,39.8932,40.0689,339806.0
2020-09-08 15:00:00,45.62,45.63,45.29,45.45,471676.0,40.0601,40.0689,39.7703,39.9108,471676.0
2020-09-08 15:30:00,45.45,45.46,45.21,45.22,1234387.0,39.9108,39.9196,39.7,39.7088,1234387.0
2020-09-09 09:30:00,45.51,46.18,45.47,46.18,360932.0,39.9635,40.5518,39.9284,40.5518,360932.0
2020-09-09 10:00:00,46.18,46.27,45.93,45.93,127814.0,40.5518,40.6309,40.3323,40.3323,127814.0
2020-09-09 10:30:00,45.93,45.96,45.54,45.6,142970.0,40.3323,40.3586,39.9898,40.0425,142970.0
2020-09-09 11:00:00,45.61,45.7,45.57,45.67,150470.0,40.0513,40.1303,40.0162,40.104,150470.0
2020-09-09 11:30:00,45.67,45.74,45.64,45.66,122587.0,40.104,40.1654,40.0776,40.0952,122587.0
2020-09-09 12:00:00,45.66,45.83,45.66,45.8,65429.0,40.0952,40.2445,40.0952,40.2181,65429.0
2020-09-09 12:30:00,45.81,45.91,45.8,45.89,76785.0,40.2269,40.3147,40.2181,40.2972,76785.0
2020-09-09 13:00:00,45.89,46.11,45.89,46.11,72936.0,40.2972,40.4904,40.2972,40.4904,72936.0
2020-09-09 13:30:00,46.1,46.25,46.1,46.24,95809.0,40.4816,40.6133,40.4816,40.6045,95809.0
2020-09-09 14:00:00,46.25,46.3,46.13,46.14,99504.0,40.6133,40.6572,40.5079,40.5167,99504.0
2020-09-09 14:30:00,46.14,46.25,46.14,46.24,98089.0,40.5167,40.6133,40.5167,40.6045,98089.0
2020-09-09 15:00:00,46.23,46.34,46.11,46.14,173423.0,40.5957,40.6923,40.4904,40.5167,173423.0
2020-09-09 15:30:00,46.14,46.18,46.0,46.06,705323.0,40.5167,40.5518,40.3938,40.4464,705323.0
2020-09-10 09:30:00,45.86,46.54,45.86,46.47,200246.0,40.2708,40.8679,40.2708,40.8065,200246.0
2020-09-10 10:00:00,46.46,46.53,46.35,46.38,113544.0,40.7977,40.8592,40.7011,40.7274,113544.0
2020-09-10 10:30:00,46.39,46.44,46.24,46.26,100686.0,40.7362,40.7801,40.6045,40.6221,100686.0
2020-09-10 11:00:00,46.25,46.33,46.18,46.33,92249.0,40.6133,40.6835,40.5518,40.6835,92249.0
2020-09-10 11:30:00,46.33,46.4,46.15,46.16,91272.0,40.6835,40.745,40.5255,40.5343,91272.0
2020-09-10 12:00:00,46.16,46.33,46.15,46.28,61580.0,40.5343,40.6835,40.5255,40.6396,61580.0
2020-09-10 12:30:00,46.28,46.32,46.18,46.31,86523.0,40.6396,40.6748,40.5518,40.666,86523.0
2020-09-10 13:00:00,46.31,46.59,46.31,46.49,68173.0,40.666,40.9119,40.666,40.824,68173.0
2020-09-10 13:30:00,46.49,46.57,46.45,46.46,70282.0,40.824,40.8943,40.7889,40.7977,70282.0
2020-09-10 14:00:00,46.45,46.53,46.07,46.1,122248.0,40.7889,40.8592,40.4552,40.4816,122248.0
2020-09-10 14:30:00,46.1,46.29,46.06,46.23,138315.0,40.4816,40.6484,40.4464,40.5957,138315.0
2020-09-10 15:00:00,46.23,46.26,45.93,46.04,200889.0,40.5957,40.6221,40.3323,40.4289,200889.0
2020-09-10 15:30:00,46.05,46.24,45.99,46.02,515379.0,40.4377,40.6045,40.385,40.4113,515379.0
2020-09-11 09:30:00,46.13,46.33,46.01,46.27,167162.0,40.5079,40.6835,40.4025,40.6309,167162.0
2020-09-11 10:00:00,46.27,46.5,46.23,46.45,119520.0,40.6309,40.8328,40.5957,40.7889,119520.0
2020-09-11 10:30:00,46.47,46.72,46.42,46.62,107797.0,40.8065,41.026,40.7626,40.9382,107797.0
2020-09-11 11:00:00,46.62,46.74,46.58,46.7,115228.0,40.9382,41.0436,40.9031,41.0084,115228.0
2020-09-11 11:30:00,46.7,46.84,46.64,46.8,92499.0,41.0084,41.1314,40.9558,41.0963,92499.0
2020-09-11 12:00:00,46.8,46.89,46.75,46.84,130670.0,41.0963,41.1753,41.0524,41.1314,130670.0
2020-09-11 12:30:00,46.84,46.86,46.67,46.69,81899.0,41.1314,41.1489,40.9821,40.9997,81899.0
2020-09-11 13:00:00,46.69,46.74,46.54,46.59,110095.0,40.9997,41.0436,40.8679,40.9119,110095.0
2020-09-11 13:30:00,46.59,46.62,46.46,46.47,104671.0,40.9119,40.9382,40.7977,40.8065,104671.0
2020-09-11 14:00:00,46.47,46.62,46.45,46.58,94889.0,40.8065,40.9382,40.7889,40.9031,94889.0
2020-09-11 14:30:00,46.58,46.78,46.58,46.74,143546.0,40.9031,41.0787,40.9031,41.0436,143546.0
2020-09-11 15:00:00,46.75,46.81,46.6,46.8,131248.0,41.0524,41.105,40.9206,41.0963,131248.0
2020-09-11 15:30:00,46.8,46.97,46.68,46.89,984812.0,41.0963,41.2455,40.9909,41.1753,984812.0
2020-09-14 09:30:00,47.0,47.69,46.96,47.68,349410.0,41.2719,41.8778,41.2368,41.869,349410.0
2020-09-14 10:00:00,47.67,47.76,47.56,47.59,174920.0,41.8602,41.9393,41.7636,41.79,174920.0
2020-09-14 10:30:00,47.59,47.59,47.25,47.25,150495.0,41.79,41.79,41.4914,41.4914,150495.0
2020-09-14 11:00:00,47.26,47.38,47.18,47.35,101776.0,41.5002,41.6056,41.4299,41.5792,101776.0
2020-09-14 11:30:00,47.36,47.61,47.35,47.54,120102.0,41.588,41.8075,41.5792,41.7461,120102.0
2020-09-14 12:00:00,47.54,47.66,47.42,47.66,97945.0,41.7461,41.8514,41.6407,41.8514,97945.0
2020-09-14 12:30:00,47.65,47.65,47.54,47.63,94211.0,41.8427,41.8427,41.7461,41.8251,94211.0
2020-09-14 13:00:00,47.64,47.66,47.5,47.53,88900.0,41.8339,41.8514,41.7109,41.7373,88900.0
2020-09-14 13:30:00,47.54,47.59,47.44,47.57,78174.0,41.7461,41.79,41.6583,41.7724,78174.0
2020-09-14 14:00:00,47.58,47.64,47.5,47.58,143396.0,41.7812,41.8339,41.7109,41.7812,143396.0
2020-09-14 14:30:00,47.59,47.75,47.58,47.66,198658.0,41.79,41.9305,41.7812,41.8514,198658.0
2020-09-14 15:00:00,47.66,47.67,47.5,47.57,174758.0,41.8514,41.8602,41.7109,41.7724,174758.0
2020-09-14 15:30:00,47.58,47.7,47.47,47.5,430860.0,41.7812,41.8866,41.6846,41.7109,430860.0
2020-09-15 09:30:00,47.78,47.9,47.27,47.31,184750.0,41.9568,42.0622,41.509,41.5441,184750.0
2020-09-15 10:00:00,47.32,47.67,47.31,47.64,92728.0,41.5529,41.8602,41.5441,41.8339,92728.0
2020-09-15 10:30:00,47.64,47.75,47.54,47.68,99359.0,41.8339,41.9305,41.7461,41.869,99359.0
2020-09-15 11:00:00,47.67,47.75,47.54,47.74,72338.0,41.8602,41.9305,41.7461,41.9217,72338.0
2020-09-15 11:30:00,47.74,47.74,47.63,47.73,78980.0,41.9217,41.9217,41.8251,41.9129,78980.0
2020-09-15 12:00:00,47.73,47.85,47.69,47.84,80562.0,41.9129,42.0183,41.8778,42.0095,80562.0
2020-09-15 12:30:00,47.83,47.84,47.72,47.75,83599.0,42.0007,42.0095,41.9041,41.9305,83599.0
2020-09-15 13:00:00,47.74,47.77,47.67,47.67,95094.0,41.9217,41.948,41.8602,41.8602,95094.0
2020-09-15 13:30:00,47.68,47.74,47.62,47.71,74159.0,41.869,41.9217,41.8163,41.8954,74159.0
2020-09-15 14:00:00,47.71,47.8,47.7,47.78,98718.0,41.8954,41.9744,41.8866,41.9568,98718.0
2020-09-15 14:30:00,47.77,47.86,47.74,47.86,117402.0,41.948,42.0271,41.9217,42.0271,117402.0
2020-09-15 15:00:00,47.86,47.86,47.71,47.72,141721.0,42.0271,42.0271,41.8954,41.9041,141721.0
2020-09-15 15:30:00,47.71,47.72,47.45,47.47,543196.0,41.8954,41.9041,41.667,41.6846,543196.0
2020-09-16 09:30:00,47.54,47.96,47.53,47.86,184762.0,41.7461,42.1149,41.7373,42.0271,184762.0
2020-09-16 10:00:00,47.85,48.02,47.82,47.91,152698.0,42.0183,42.1676,41.9919,42.071,152698.0
2020-09-16 10:30:00,47.91,48.06,47.9,48.03,98192.0,42.071,42.2027,42.0622,42.1764,98192.0
2020-09-16 11:00:00,48.03,48.09,48.0,48.03,127462.0,42.1764,42.229,42.15,42.1764,127462.0
2020-09-16 11:30:00,48.04,48.08,48.01,48.08,79136.0,42.1851,42.2203,42.1588,42.2203,79136.0
2020-09-16 12:00:00,48.07,48.09,47.98,48.05,121992.0,42.2115,42.229,42.1324,42.1939,121992.0
2020-09-16 12:30:00,48.05,48.13,48.01,48.04,59763.0,42.1939,42.2642,42.1588,42.1851,59763.0
2020-09-16 13:00:00,48.04,48.05,47.93,47.94,63051.0,42.1851,42.1939,42.0885,42.0973,63051.0
2020-09-16 13:30:00,47.94,47.97,47.86,47.91,62501.0,42.0973,42.1237,42.0271,42.071,62501.0
2020-09-16 14:00:00,47.91,48.11,47.87,48.11,107690.0,42.071,42.2466,42.0359,42.2466,107690.0
2020-09-16 14:30:00,48.11,48.21,48.07,48.15,127237.0,42.2466,42.3344,42.2115,42.2817,127237.0
2020-09-16 15:00:00,48.16,48.17,47.82,47.89,144597.0,42.2905,42.2993,41.9919,42.0534,144597.0
2020-09-16 15:30:00,47.89,47.94,47.63,47.69,575126.0,42.0534,42.0973,41.8251,41.8778,575126.0
2020-09-17 09:30:00,47.34,47.52,47.02,47.47,213372.0,41.5704,41.7285,41.2894,41.6846,213372.0
2020-09-17 10:00:00,47.48,47.89,47.39,47.83,173259.0,41.6934,42.0534,41.6144,42.0007,173259.0
2020-09-17 10:30:00,47.83,48.06,47.83,47.98,174088.0,42.0007,42.2027,42.0007,42.1324,174088.0
2020-09-17 11:00:00,47.99,48.1,47.93,47.96,137656.0,42.1412,42.2378,42.0885,42.1149,137656.0
2020-09-17 11:30:00,47.96,48.0,47.76,47.8,148469.0,42.1149,42.15,41.9393,41.9744,148469.0
2020-09-17 12:00:00,47.8,47.8,47.49,47.61,142584.0,41.9744,41.9744,41.7022,41.8075,142584.0
2020-09-17 12:30:00,47.61,47.72,47.57,47.72,107438.0,41.8075,41.9041,41.7724,41.9041,107438.0
2020-09-17 13:00:00,47.72,47.83,47.68,47.79,99818.0,41.9041,42.0007,41.869,41.9656,99818.0
2020-09-17 13:30:00,47.79,47.88,47.76,47.79,98988.0,41.9656,42.0446,41.9393,41.9656,98988.0
2020-09-17 14:00:00,47.79,47.96,47.78,47.78,115000.0,41.9656,42.1149,41.9568,41.9568,115000.0
2020-09-17 14:30:00,47.78,47.78,47.66,47.66,125962.0,41.9568,41.9568,41.8514,41.8514,125962.0
2020-09-17 15:00:00,47.67,47.73,47.53,47.68,190570.0,41.8602,41.9129,41.7373,41.869,190570.0
2020-09-17 15:30:00,47.66,47.88,47.63,47.77,770285.0,41.8514,42.0446,41.8251,41.948,770285.0
2020-09-18 09:30:00,47.49,48.1,47.49,48.05,768765.0,41.7022,42.2378,41.7022,42.1939,768765.0
2020-09-18 10:00:00,48.07,48.48,48.06,48.47,177253.0,42.2115,42.5715,42.2027,42.5627,177253.0
2020-09-18 10:30:00,48.47,48.56,48.34,48.47,173751.0,42.5627,42.6418,42.4486,42.5627,173751.0
2020-09-18 11:00:00,48.46,48.52,48.33,48.4,217855.0,42.5539,42.6066,42.4398,42.5013,217855.0
2020-09-18 11:30:00,48.41,48.43,48.07,48.07,183301.0,42.51,42.5276,42.2115,42.2115,183301.0
2020-09-18 12:00:00,48.07,48.12,47.86,47.92,173129.0,42.2115,42.2554,42.0271,42.0798,173129.0
2020-09-18 12:30:00,47.92,47.92,47.78,47.8,150187.0,42.0798,42.0798,41.9568,41.9744,150187.0
2020-09-18 13:00:00,47.8,47.94,47.71,47.71,192713.0,41.9744,42.0973,41.8954,41.8954,192713.0
2020-09-18 13:30:00,47.69,47.78,47.5,47.78,164833.0,41.8778,41.9568,41.7109,41.9568,164833.0
2020-09-18 14:00:00,47.77,47.88,47.71,47.85,192013.0,41.948,42.0446,41.8954,42.0183,192013.0
2020-09-18 14:30:00,47.85,47.95,47.75,47.91,148780.0,42.0183,42.1061,41.9305,42.071,148780.0
2020-09-18 15:00:00,47.92,47.97,47.8,47.93,200226.0,42.0798,42.1237,41.9744,42.0885,200226.0
2020-09-18 15:30:00,47.93,47.96,47.61,47.63,679147.0,42.0885,42.1149,41.8075,41.8251,679147.0
2020-09-21 09:30:00,46.96,47.03,46.37,46.45,347033.0,41.2368,41.2982,40.7187,40.7889,347033.0
2020-09-21 10:00:00,46.46,46.54,46.04,46.28,149101.0,40.7977,40.8679,40.4289,40.6396,149101.0
2020-09-21 10:30:00,46.27,46.36,46.11,46.24,117599.0,40.6309,40.7099,40.4904,40.6045,117599.0
2020-09-21 11:00:00,46.23,46.54,46.04,46.16,401326.0,40.5957,40.8679,40.4289,40.5343,401326.0
2020-09-21 11:30:00,46.15,46.28,46.09,46.2,100314.0,40.5255,40.6396,40.4728,40.5694,100314.0
2020-09-21 12:00:00,46.2,46.34,46.18,46.24,76566.0,40.5694,40.6923,40.5518,40.6045,76566.0
2020-09-21 12:30:00,46.24,46.3,46.0,46.06,91503.0,40.6045,40.6572,40.3938,40.4464,91503.0
2020-09-21 13:00:00,46.07,46.19,45.98,46.15,74077.0,40.4552,40.5606,40.3762,40.5255,74077.0
2020-09-21 13:30:00,46.14,46.18,46.0,46.05,89732.0,40.5167,40.5518,40.3938,40.4377,89732.0
2020-09-21 14:00:00,46.04,46.1,45.95,46.07,145853.0,40.4289,40.4816,40.3499,40.4552,145853.0
2020-09-21 14:30:00,46.06,46.08,45.9,46.08,185056.0,40.4464,40.464,40.3059,40.464,185056.0
2020-09-21 15:00:00,46.08,46.32,46.07,46.27,134701.0,40.464,40.6748,40.4552,40.6309,134701.0
2020-09-21 15:30:00,46.29,46.51,46.22,46.51,589539.0,40.6484,40.8416,40.5869,40.8416,589539.0
2020-09-22 09:30:00,46.37,46.93,46.33,46.55,182449.0,40.7187,41.2104,40.6835,40.8767,182449.0
2020-09-22 10:00:00,46.55,46.99,46.51,46.94,95672.0,40.8767,41.2631,40.8416,41.2192,95672.0
2020-09-22 10:30:00,46.95,47.0,46.76,46.76,84594.0,41.228,41.2719,41.0611,41.0611,84594.0
2020-09-22 11:00:00,46.76,46.87,46.71,46.77,69979.0,41.0611,41.1577,41.0172,41.0699,69979.0
2020-09-22 11:30:00,46.78,46.78,46.63,46.65,67249.0,41.0787,41.0787,40.947,40.9645,67249.0
2020-09-22 12:00:00,46.66,46.72,46.57,46.68,75619.0,40.9733,41.026,40.8943,40.9909,75619.0
2020-09-22 12:30:00,46.7,46.71,46.53,46.55,57520.0,41.0084,41.0172,40.8592,40.8767,57520.0
2020-09-22 13:00:00,46.55,46.62,46.51,46.57,52229.0,40.8767,40.9382,40.8416,40.8943,52229.0
2020-09-22 13:30:00,46.56,46.89,46.56,46.86,96439.0,40.8855,41.1753,40.8855,41.1489,96439.0
2020-09-22 14:00:00,46.86,46.94,46.8,46.86,91820.0,41.1489,41.2192,41.0963,41.1489,91820.0
2020-09-22 14:30:00,46.86,46.92,46.67,46.69,91425.0,41.1489,41.2016,40.9821,40.9997,91425.0
2020-09-22 15:00:00,46.68,46.85,46.65,46.84,106780.0,40.9909,41.1402,40.9645,41.1314,106780.0
2020-09-22 15:30:00,46.84,47.01,46.69,47.01,848486.0,41.1314,41.2807,40.9997,41.2807,848486.0
2020-09-23 09:30:00,46.98,47.2,46.88,46.91,320086.0,41.2543,41.4475,41.1665,41.1929,320086.0
2020-09-23 10:00:00,46.92,46.92,46.59,46.6,254337.0,41.2016,41.2016,40.9119,40.9206,254337.0
2020-09-23 10:30:00,46.61,46.65,46.39,46.46,105289.0,40.9294,40.9645,40.7362,40.7977,105289.0
2020-09-23 11:00:00,46.46,46.53,46.3,46.32,84922.0,40.7977,40.8592,40.6572,40.6748,84922.0
2020-09-23 11:30:00,46.32,46.36,46.1,46.12,103022.0,40.6748,40.7099,40.4816,40.4991,103022.0
2020-09-23 12:00:00,46.11,46.16,45.93,46.12,98846.0,40.4904,40.5343,40.3323,40.4991,98846.0
2020-09-23 12:30:00,46.11,46.24,46.1,46.22,100864.0,40.4904,40.6045,40.4816,40.5869,100864.0
2020-09-23 13:00:00,46.23,46.32,46.11,46.11,67508.0,40.5957,40.6748,40.4904,40.4904,67508.0
2020-09-23 13:30:00,46.11,46.14,45.81,45.85,148312.0,40.4904,40.5167,40.2269,40.262,148312.0
2020-09-23 14:00:00,45.86,45.87,45.54,45.56,154763.0,40.2708,40.2796,39.9898,40.0074,154763.0
2020-09-23 14:30:00,45.56,45.6,45.32,45.32,112671.0,40.0074,40.0425,39.7966,39.7966,112671.0
2020-09-23 15:00:00,45.33,45.4,45.19,45.39,213513.0,39.8054,39.8669,39.6825,39.8581,213513.0
2020-09-23 15:30:00,45.39,45.42,45.1,45.15,459316.0,39.8581,39.8844,39.6034,39.6474,459316.0
2020-09-24 09:30:00,45.16,45.19,44.58,45.02,118811.0,39.6561,39.6825,39.1468,39.5332,118811.0
2020-09-24 10:00:00,45.02,45.28,45.01,45.17,77915.0,39.5332,39.7615,39.5244,39.6649,77915.0
2020-09-24 10:30:00,45.16,45.19,44.99,45.09,87925.0,39.6561,39.6825,39.5069,39.5947,87925.0
2020-09-24 11:00:00,45.09,45.17,44.99,45.1,58600.0,39.5947,39.6649,39.5069,39.6034,58600.0
2020-09-24 11:30:00,45.1,45.44,45.07,45.43,77618.0,39.6034,39.902,39.5771,39.8932,77618.0
2020-09-24 12:00:00,45.45,45.58,45.41,45.52,49080.0,39.9108,40.0249,39.8757,39.9723,49080.0
2020-09-24 12:30:00,45.48,45.6,45.32,45.59,36546.0,39.9371,40.0425,39.7966,40.0337,36546.0
2020-09-24 13:00:00,45.58,45.79,45.57,45.74,49717.0,40.0249,40.2094,40.0162,40.1654,49717.0
2020-09-24 13:30:00,45.74,45.81,45.67,45.67,64232.0,40.1654,40.2269,40.104,40.104,64232.0
2020-09-24 14:00:00,45.68,45.74,45.56,45.57,46386.0,40.1128,40.1654,40.0074,40.0162,46386.0
2020-09-24 14:30:00,45.59,45.66,45.39,45.39,39219.0,40.0337,40.0952,39.8581,39.8581,39219.0
2020-09-24 15:00:00,45.41,45.46,45.25,45.3,77689.0,39.8757,39.9196,39.7352,39.7791,77689.0
2020-09-24 15:30:00,45.29,45.47,45.26,45.46,246604.0,39.7703,39.9284,39.7439,39.9196,246604.0
2020-09-25 09:30:00,45.13,45.71,45.04,45.23,146609.0,39.6298,40.1391,39.5508,39.7176,146609.0
2020-09-25 10:00:00,45.23,45.42,45.11,45.41,63055.0,39.7176,39.8844,39.6122,39.8757,63055.0
2020-09-25 10:30:00,45.41,45.64,45.33,45.58,57495.0,39.8757,40.0776,39.8054,40.0249,57495.0
2020-09-25 11:00:00,45.57,45.59,45.4,45.53,81401.0,40.0162,40.0337,39.8669,39.981,81401.0
2020-09-25 11:30:00,45.54,45.66,45.43,45.43,55684.0,39.9898,40.0952,39.8932,39.8932,55684.0
2020-09-25 12:00:00,45.44,45.68,45.42,45.62,56713.0,39.902,40.1128,39.8844,40.0601,56713.0
2020-09-25 12:30:00,45.62,45.79,45.55,45.77,50203.0,40.0601,40.2094,39.9986,40.1918,50203.0
2020-09-25 13:00:00,45.77,45.84,45.71,45.77,57776.0,40.1918,40.2533,40.1391,40.1918,57776.0
2020-09-25 13:30:00,45.77,45.93,45.77,45.89,53254.0,40.1918,40.3323,40.1918,40.2972,53254.0
2020-09-25 14:00:00,45.88,45.97,45.86,45.92,62462.0,40.2884,40.3674,40.2708,40.3235,62462.0
2020-09-25 14:30:00,45.91,45.96,45.85,45.95,65995.0,40.3147,40.3586,40.262,40.3499,65995.0
2020-09-25 15:00:00,45.95,46.13,45.94,46.1,94295.0,40.3499,40.5079,40.3411,40.4816,94295.0
2020-09-25 15:30:00,46.1,46.11,45.89,46.09,349366.0,40.4816,40.4904,40.2972,40.4728,349366.0
2020-09-28 09:30:00,46.68,46.71,46.49,46.68,161383.0,40.9909,41.0172,40.824,40.9909,161383.0
2020-09-28 10:00:00,46.68,46.94,46.59,46.86,84806.0,40.9909,41.2192,40.9119,41.1489,84806.0
2020-09-28 10:30:00,46.86,46.94,46.73,46.83,75389.0,41.1489,41.2192,41.0348,41.1226,75389.0
2020-09-28 11:00:00,46.84,46.89,46.63,46.68,78916.0,41.1314,41.1753,40.947,40.9909,78916.0
2020-09-28 11:30:00,46.68,46.75,46.67,46.72,61131.0,40.9909,41.0524,40.9821,41.026,61131.0
2020-09-28 12:00:00,46.72,46.77,46.63,46.63,47760.0,41.026,41.0699,40.947,40.947,47760.0
2020-09-28 12:30:00,46.64,46.74,46.6,46.73,41634.0,40.9558,41.0436,40.9206,41.0348,41634.0
2020-09-28 13:00:00,46.71,46.73,46.59,46.61,43810.0,41.0172,41.0348,40.9119,40.9294,43810.0
2020-09-28 13:30:00,46.62,46.75,46.62,46.73,74619.0,40.9382,41.0524,40.9382,41.0348,74619.0
2020-09-28 14:00:00,46.73,47.03,46.71,47.0,402425.0,41.0348,41.2982,41.0172,41.2719,402425.0
2020-09-28 14:30:00,47.0,47.1,46.99,47.01,140696.0,41.2719,41.3597,41.2631,41.2807,140696.0
2020-09-28 15:00:00,47.01,47.01,46.7,46.72,192775.0,41.2807,41.2807,41.0084,41.026,192775.0
2020-09-28 15:30:00,46.72,46.72,46.43,46.5,367162.0,41.026,41.026,40.7714,40.8328,367162.0
2020-09-29 09:30:00,46.58,46.58,46.21,46.3,135749.0,40.9031,40.9031,40.5782,40.6572,135749.0
2020-09-29 10:00:00,46.31,46.48,46.25,46.47,62015.0,40.666,40.8153,40.6133,40.8065,62015.0
2020-09-29 10:30:00,46.46,46.52,46.07,46.09,129788.0,40.7977,40.8504,40.4552,40.4728,129788.0
2020-09-29 11:00:00,46.07,46.09,45.93,46.04,51231.0,40.4552,40.4728,40.3323,40.4289,51231.0
2020-09-29 11:30:00,46.04,46.12,45.79,45.83,69794.0,40.4289,40.4991,40.2094,40.2445,69794.0
2020-09-29 12:00:00,45.83,45.92,45.74,45.92,98692.0,40.2445,40.3235,40.1654,40.3235,98692.0
2020-09-29 12:30:00,45.91,45.97,45.89,45.92,51281.0,40.3147,40.3674,40.2972,40.3235,51281.0
2020-09-29 13:00:00,45.92,46.0,45.8,46.0,69725.0,40.3235,40.3938,40.2181,40.3938,69725.0
2020-09-29 13:30:00,46.0,46.17,45.99,46.11,55687.0,40.3938,40.543,40.385,40.4904,55687.0
2020-09-29 14:00:00,46.12,46.18,46.02,46.16,56390.0,40.4991,40.5518,40.4113,40.5343,56390.0
2020-09-29 14:30:00,46.16,46.2,46.06,46.09,43592.0,40.5343,40.5694,40.4464,40.4728,43592.0
2020-09-29 15:00:00,46.09,46.21,46.08,46.16,44733.0,40.4728,40.5782,40.464,40.5343,44733.0
2020-09-29 15:30:00,46.16,46.22,45.96,45.97,260859.0,40.5343,40.5869,40.3586,40.3674,260859.0
2020-09-30 09:30:00,46.33,46.43,46.06,46.35,128748.0,40.6835,40.7714,40.4464,40.7011,128748.0
2020-09-30 10:00:00,46.32,46.58,46.3,46.41,67688.0,40.6748,40.9031,40.6572,40.7538,67688.0
2020-09-30 10:30:00,46.42,46.53,46.37,46.44,100746.0,40.7626,40.8592,40.7187,40.7801,100746.0
2020-09-30 11:00:00,46.43,46.55,46.29,46.48,87823.0,40.7714,40.8767,40.6484,40.8153,87823.0
2020-09-30 11:30:00,46.48,46.49,46.31,46.42,49008.0,40.8153,40.824,40.666,40.7626,49008.0
2020-09-30 12:00:00,46.42,46.74,46.41,46.74,48988.0,40.7626,41.0436,40.7538,41.0436,48988.0
2020-09-30 12:30:00,46.74,46.75,46.63,46.69,57949.0,41.0436,41.0524,40.947,40.9997,57949.0
2020-09-30 13:00:00,46.7,46.7,46.51,46.51,51674.0,41.0084,41.0084,40.8416,40.8416,51674.0
2020-09-30 13:30:00,46.52,46.73,46.5,46.6,70585.0,40.8504,41.0348,40.8328,40.9206,70585.0
2020-09-30 14:00:00,46.59,46.81,46.44,46.58,128900.0,40.9119,41.105,40.7801,40.9031,128900.0
2020-09-30 14:30:00,46.56,46.56,46.24,46.43,89974.0,40.8855,40.8855,40.6045,40.7714,89974.0
2020-09-30 15:00:00,46.43,46.5,46.18,46.34,160908.0,40.7714,40.8328,40.5518,40.6923,160908.0
2020-09-30 15:30:00,46.34,46.61,46.26,46.49,374666.0,40.6923,40.9294,40.6221,40.824,374666.0
2020-10-01 09:30:00,46.66,46.75,46.41,46.41,208926.0,40.9733,41.0524,40.7538,40.7538,208926.0
2020-10-01 10:00:00,46.41,46.54,46.19,46.26,101909.0,40.7538,40.8679,40.5606,40.6221,101909.0
2020-10-01 10:30:00,46.25,46.59,46.23,46.44,81712.0,40.6133,40.9119,40.5957,40.7801,81712.0
2020-10-01 11:00:00,46.46,46.54,46.37,46.46,61843.0,40.7977,40.8679,40.7187,40.7977,61843.0
2020-10-01 11:30:00,46.45,46.5,46.36,46.49,49015.0,40.7889,40.8328,40.7099,40.824,49015.0
2020-10-01 12:00:00,46.48,46.52,46.37,46.51,69119.0,40.8153,40.8504,40.7187,40.8416,69119.0
2020-10-01 12:30:00,46.52,46.61,46.47,46.55,31667.0,40.8504,40.9294,40.8065,40.8767,31667.0
2020-10-01 13:00:00,46.55,46.64,46.49,46.51,41678.0,40.8767,40.9558,40.824,40.8416,41678.0
2020-10-01 13:30:00,46.5,46.61,46.34,46.38,76479.0,40.8328,40.9294,40.6923,40.7274,76479.0
2020-10-01 14:00:00,46.39,46.43,46.2,46.37,113659.0,40.7362,40.7714,40.5694,40.7187,113659.0
2020-10-01 14:30:00,46.37,46.5,46.36,46.43,62829.0,40.7187,40.8328,40.7099,40.7714,62829.0
2020-10-01 15:00:00,46.43,46.52,46.37,46.39,94666.0,40.7714,40.8504,40.7187,40.7362,94666.0
2020-10-01 15:30:00,46.38,46.62,46.32,46.6,275044.0,40.7274,40.9382,40.6748,40.9206,275044.0
2020-10-02 09:30:00,45.95,46.42,45.92,46.19,146838.0,40.3499,40.7626,40.3235,40.5606,146838.0
2020-10-02 10:00:00,46.19,46.33,46.0,46.14,94897.0,40.5606,40.6835,40.3938,40.5167,94897.0
2020-10-02 10:30:00,46.12,46.2,46.0,46.19,65397.0,40.4991,40.5694,40.3938,40.5606,65397.0
2020-10-02 11:00:00,46.19,46.53,46.13,46.47,111622.0,40.5606,40.8592,40.5079,40.8065,111622.0
2020-10-02 11:30:00,46.48,46.62,46.42,46.43,101277.0,40.8153,40.9382,40.7626,40.7714,101277.0
2020-10-02 12:00:00,46.43,47.05,46.41,46.78,158901.0,40.7714,41.3158,40.7538,41.0787,158901.0
2020-10-02 12:30:00,46.77,46.97,46.76,46.87,74109.0,41.0699,41.2455,41.0611,41.1577,74109.0
2020-10-02 13:00:00,46.89,46.96,46.86,46.91,63718.0,41.1753,41.2368,41.1489,41.1929,63718.0
2020-10-02 13:30:00,46.92,46.93,46.63,46.68,79539.0,41.2016,41.2104,40.947,40.9909,79539.0
2020-10-02 14:00:00,46.68,46.89,46.68,46.86,82789.0,40.9909,41.1753,40.9909,41.1489,82789.0
2020-10-02 14:30:00,46.86,46.97,46.83,46.89,70165.0,41.1489,41.2455,41.1226,41.1753,70165.0
2020-10-02 15:00:00,46.89,46.9,46.72,46.85,87208.0,41.1753,41.1841,41.026,41.1402,87208.0
2020-10-02 15:30:00,46.84,46.94,46.71,46.73,262681.0,41.1314,41.2192,41.0172,41.0348,262681.0
2020-10-05 09:30:00,47.04,47.31,47.0,47.01,196611.0,41.307,41.5441,41.2719,41.2807,196611.0
2020-10-05 10:00:00,47.02,47.17,46.94,47.11,74608.0,41.2894,41.4212,41.2192,41.3685,74608.0
2020-10-05 10:30:00,47.12,47.2,47.06,47.14,101261.0,41.3773,41.4475,41.3246,41.3948,101261.0
2020-10-05 11:00:00,47.15,47.29,47.13,47.19,89822.0,41.4036,41.5265,41.386,41.4387,89822.0
2020-10-05 11:30:00,47.2,47.25,47.1,47.24,74288.0,41.4475,41.4914,41.3597,41.4826,74288.0
2020-10-05 12:00:00,47.25,47.4,47.23,47.4,90634.0,41.4914,41.6231,41.4739,41.6231,90634.0
2020-10-05 12:30:00,47.39,47.5,47.38,47.41,160185.0,41.6144,41.7109,41.6056,41.6319,160185.0
2020-10-05 13:00:00,47.41,47.46,47.39,47.46,83460.0,41.6319,41.6758,41.6144,41.6758,83460.0
2020-10-05 13:30:00,47.46,47.53,47.41,47.41,87221.0,41.6758,41.7373,41.6319,41.6319,87221.0
2020-10-05 14:00:00,47.41,47.49,47.36,47.48,76217.0,41.6319,41.7022,41.588,41.6934,76217.0
2020-10-05 14:30:00,47.48,47.61,47.45,47.61,77247.0,41.6934,41.8075,41.667,41.8075,77247.0
2020-10-05 15:00:00,47.61,47.76,47.57,47.76,124248.0,41.8075,41.9393,41.7724,41.9393,124248.0
2020-10-05 15:30:00,47.76,47.82,47.69,47.77,526243.0,41.9393,41.9919,41.8778,41.948,526243.0
2020-10-06 09:30:00,47.85,48.17,47.77,48.01,134393.0,42.0183,42.2993,41.948,42.1588,134393.0
2020-10-06 10:00:00,48.01,48.2,47.91,48.19,65110.0,42.1588,42.3256,42.071,42.3169,65110.0
2020-10-06 10:30:00,48.2,48.5,48.19,48.47,157821.0,42.3256,42.5891,42.3169,42.5627,157821.0
2020-10-06 11:00:00,48.47,48.59,48.33,48.52,238557.0,42.5627,42.6681,42.4398,42.6066,238557.0
2020-10-06 11:30:00,48.52,48.53,48.41,48.49,97527.0,42.6066,42.6154,42.51,42.5803,97527.0
2020-10-06 12:00:00,48.49,48.56,48.24,48.25,263123.0,42.5803,42.6418,42.3608,42.3695,263123.0
2020-10-06 12:30:00,48.24,48.36,48.18,48.36,51168.0,42.3608,42.4661,42.3081,42.4661,51168.0
2020-10-06 13:00:00,48.37,48.45,48.32,48.38,75891.0,42.4749,42.5452,42.431,42.4837,75891.0
2020-10-06 13:30:00,48.38,48.41,48.28,48.3,59865.0,42.4837,42.51,42.3959,42.4134,59865.0
2020-10-06 14:00:00,48.3,48.46,48.3,48.41,74077.0,42.4134,42.5539,42.4134,42.51,74077.0
2020-10-06 14:30:00,48.41,48.52,47.57,47.72,205810.0,42.51,42.6066,41.7724,41.9041,205810.0
2020-10-06 15:00:00,47.71,47.72,47.44,47.62,150996.0,41.8954,41.9041,41.6583,41.8163,150996.0
2020-10-06 15:30:00,47.62,47.83,47.53,47.59,310535.0,41.8163,42.0007,41.7373,41.79,310535.0
2020-10-07 09:30:00,48.04,48.34,47.99,48.28,148701.0,42.1851,42.4486,42.1412,42.3959,148701.0
2020-10-07 10:00:00,48.29,48.42,48.16,48.38,93485.0,42.4047,42.5188,42.2905,42.4837,93485.0
2020-10-07 10:30:00,48.4,48.45,48.26,48.27,74194.0,42.5013,42.5452,42.3783,42.3871,74194.0
2020-10-07 11:00:00,48.27,48.3,48.14,48.19,58687.0,42.3871,42.4134,42.2729,42.3169,58687.0
2020-10-07 11:30:00,48.19,48.2,48.04,48.08,49863.0,42.3169,42.3256,42.1851,42.2203,49863.0
2020-10-07 12:00:00,48.07,48.08,47.94,47.98,60148.0,42.2115,42.2203,42.0973,42.1324,60148.0
2020-10-07 12:30:00,47.99,48.03,47.91,48.0,44113.0,42.1412,42.1764,42.071,42.15,44113.0
2020-10-07 13:00:00,48.0,48.03,47.96,48.02,51590.0,42.15,42.1764,42.1149,42.1676,51590.0
2020-10-07 13:30:00,48.02,48.15,47.98,48.11,90025.0,42.1676,42.2817,42.1324,42.2466,90025.0
2020-10-07 14:00:00,48.12,48.2,48.09,48.19,88495.0,42.2554,42.3256,42.229,42.3169,88495.0
2020-10-07 14:30:00,48.19,48.26,48.15,48.25,71413.0,42.3169,42.3783,42.2817,42.3695,71413.0
2020-10-07 15:00:00,48.25,48.4,48.24,48.37,78403.0,42.3695,42.5013,42.3608,42.4749,78403.0
2020-10-07 15:30:00,48.37,48.38,48.21,48.31,431134.0,42.4749,42.4837,42.3344,42.4222,431134.0
2020-10-08 09:30:00,48.52,48.55,48.3,48.52,162998.0,42.6066,42.633,42.4134,42.6066,162998.0
2020-10-08 10:00:00,48.53,48.56,48.4,48.47,95828.0,42.6154,42.6418,42.5013,42.5627,95828.0
2020-10-08 10:30:00,48.46,48.54,48.44,48.45,127066.0,42.5539,42.6242,42.5364,42.5452,127066.0
2020-10-08 11:00:00,48.44,48.51,48.36,48.37,101300.0,42.5364,42.5979,42.4661,42.4749,101300.0
2020-10-08 11:30:00,48.37,48.6,48.3,48.4,169011.0,42.4749,42.6769,42.4134,42.5013,169011.0
2020-10-08 12:00:00,48.41,48.57,48.38,48.56,60699.0,42.51,42.6505,42.4837,42.6418,60699.0
2020-10-08 12:30:00,48.56,48.58,48.49,48.53,51077.0,42.6418,42.6593,42.5803,42.6154,51077.0
2020-10-08 13:00:00,48.55,48.58,48.52,48.58,35934.0,42.633,42.6593,42.6066,42.6593,35934.0
2020-10-08 13:30:00,48.58,48.69,48.53,48.66,95907.0,42.6593,42.7559,42.6154,42.7296,95907.0
2020-10-08 14:00:00,48.67,48.73,48.65,48.67,49258.0,42.7384,42.791,42.7208,42.7384,49258.0
2020-10-08 14:30:00,48.67,48.75,48.65,48.73,55241.0,42.7384,42.8086,42.7208,42.791,55241.0
2020-10-08 15:00:00,48.73,48.8,48.66,48.75,67992.0,42.791,42.8525,42.7296,42.8086,67992.0
2020-10-08 15:30:00,48.75,48.86,48.66,48.84,349053.0,42.8086,42.9052,42.7296,42.8876,349053.0
2020-10-09 09:30:00,49.0,49.19,48.97,49.11,191827.0,43.0281,43.195,43.0018,43.1247,191827.0
2020-10-09 10:00:00,49.11,49.17,49.05,49.08,68990.0,43.1247,43.1774,43.072,43.0984,68990.0
2020-10-09 10:30:00,49.09,49.13,48.92,48.93,84024.0,43.1072,43.1423,42.9579,42.9667,84024.0
2020-10-09 11:00:00,48.94,49.03,48.89,48.98,94539.0,42.9754,43.0545,42.9315,43.0106,94539.0
2020-10-09 11:30:00,48.98,49.31,48.94,49.21,133320.0,43.0106,43.3004,42.9754,43.2125,133320.0
2020-10-09 12:00:00,49.22,49.31,49.19,49.3,191118.0,43.2213,43.3004,43.195,43.2916,191118.0
2020-10-09 12:30:00,49.31,49.51,49.31,49.43,120582.0,43.3004,43.476,43.3004,43.4057,120582.0
2020-10-09 13:00:00,49.43,49.47,49.37,49.38,97222.0,43.4057,43.4409,43.353,43.3618,97222.0
2020-10-09 13:30:00,49.38,49.4,49.32,49.35,74627.0,43.3618,43.3794,43.3091,43.3355,74627.0
2020-10-09 14:00:00,49.35,49.36,49.06,49.09,93109.0,43.3355,43.3443,43.0808,43.1072,93109.0
2020-10-09 14:30:00,49.09,49.13,49.03,49.11,88373.0,43.1072,43.1423,43.0545,43.1247,88373.0
2020-10-09 15:00:00,49.11,49.23,49.08,49.22,124182.0,43.1247,43.2301,43.0984,43.2213,124182.0
2020-10-09 15:30:00,49.23,49.23,48.96,48.97,512891.0,43.2301,43.2301,42.993,43.0018,512891.0
2020-10-12 09:30:00,49.22,49.46,49.19,49.45,145215.0,43.2213,43.4321,43.195,43.4233,145215.0
2020-10-12 10:00:00,49.45,49.62,49.44,49.58,64709.0,43.4233,43.5726,43.4145,43.5374,64709.0
2020-10-12 10:30:00,49.59,49.73,49.54,49.56,90265.0,43.5462,43.6692,43.5023,43.5199,90265.0
2020-10-12 11:00:00,49.57,49.91,49.57,49.86,101927.0,43.5287,43.8272,43.5287,43.7833,101927.0
2020-10-12 11:30:00,49.87,49.89,49.84,49.86,44111.0,43.7921,43.8097,43.7658,43.7833,44111.0
2020-10-12 12:00:00,49.86,49.91,49.82,49.9,78622.0,43.7833,43.8272,43.7482,43.8184,78622.0
2020-10-12 12:30:00,49.89,49.9,49.77,49.79,63096.0,43.8097,43.8184,43.7043,43.7219,63096.0
2020-10-12 13:00:00,49.79,49.87,49.74,49.83,43036.0,43.7219,43.7921,43.6779,43.757,43036.0
2020-10-12 13:30:00,49.83,49.85,49.7,49.76,66878.0,43.757,43.7745,43.6428,43.6955,66878.0
2020-10-12 14:00:00,49.75,49.77,49.66,49.71,67828.0,43.6867,43.7043,43.6077,43.6516,67828.0
2020-10-12 14:30:00,49.71,49.89,49.68,49.89,95405.0,43.6516,43.8097,43.6253,43.8097,95405.0
2020-10-12 15:00:00,49.89,50.02,49.87,50.0,323275.0,43.8097,43.9238,43.7921,43.9063,323275.0
2020-10-12 15:30:00,50.01,50.03,49.93,49.97,473947.0,43.915,43.9326,43.8448,43.8799,473947.0
2020-10-13 09:30:00,49.73,49.73,49.1,49.11,429887.0,43.6692,43.6692,43.1159,43.1247,429887.0
2020-10-13 10:00:00,49.11,49.19,48.73,48.93,220853.0,43.1247,43.195,42.791,42.9667,220853.0
2020-10-13 10:30:00,48.93,49.0,48.77,48.86,90028.0,42.9667,43.0281,42.8262,42.9052,90028.0
2020-10-13 11:00:00,48.85,49.0,48.74,48.76,90861.0,42.8964,43.0281,42.7998,42.8174,90861.0
2020-10-13 11:30:00,48.76,48.77,48.48,48.62,119009.0,42.8174,42.8262,42.5715,42.6944,119009.0
2020-10-13 12:00:00,48.63,48.68,48.55,48.66,99390.0,42.7032,42.7471,42.633,42.7296,99390.0
2020-10-13 12:30:00,48.68,48.76,48.63,48.72,50411.0,42.7471,42.8174,42.7032,42.7823,50411.0
2020-10-13 13:00:00,48.73,48.79,48.63,48.67,85659.0,42.791,42.8437,42.7032,42.7384,85659.0
2020-10-13 13:30:00,48.68,48.73,48.6,48.65,80477.0,42.7471,42.791,42.6769,42.7208,80477.0
2020-10-13 14:00:00,48.66,48.79,48.63,48.69,85121.0,42.7296,42.8437,42.7032,42.7559,85121.0
2020-10-13 14:30:00,48.69,48.74,48.6,48.72,70083.0,42.7559,42.7998,42.6769,42.7823,70083.0
2020-10-13 15:00:00,48.7,48.93,48.7,48.91,72894.0,42.7647,42.9667,42.7647,42.9491,72894.0
2020-10-13 15:30:00,48.91,49.04,48.82,48.82,546415.0,42.9491,43.0633,42.8701,42.8701,546415.0
2020-10-14 09:30:00,48.03,49.14,47.85,48.98,671295.0,42.1764,43.1511,42.0183,43.0106,671295.0
2020-10-14 10:00:00,48.99,49.06,48.85,48.85,306688.0,43.0194,43.0808,42.8964,42.8964,306688.0
2020-10-14 10:30:00,48.84,48.87,48.69,48.84,185512.0,42.8876,42.914,42.7559,42.8876,185512.0
2020-10-14 11:00:00,48.84,48.85,48.6,48.63,183917.0,42.8876,42.8964,42.6769,42.7032,183917.0
2020-10-14 11:30:00,48.63,48.65,48.35,48.47,222925.0,42.7032,42.7208,42.4574,42.5627,222925.0
2020-10-14 12:00:00,48.48,48.64,48.29,48.47,224794.0,42.5715,42.712,42.4047,42.5627,224794.0
2020-10-14 12:30:00,48.47,48.53,48.3,48.51,211914.0,42.5627,42.6154,42.4134,42.5979,211914.0
2020-10-14 13:00:00,48.51,48.68,48.44,48.44,127895.0,42.5979,42.7471,42.5364,42.5364,127895.0
2020-10-14 13:30:00,48.44,48.48,48.33,48.42,151094.0,42.5364,42.5715,42.4398,42.5188,151094.0
2020-10-14 14:00:00,48.42,48.7,48.38,48.51,263258.0,42.5188,42.7647,42.4837,42.5979,263258.0
2020-10-14 14:30:00,48.51,48.61,48.45,48.56,163959.0,42.5979,42.6857,42.5452,42.6418,163959.0
2020-10-14 15:00:00,48.55,48.7,48.55,48.64,282433.0,42.633,42.7647,42.633,42.712,282433.0
2020-10-14 15:30:00,48.64,48.88,48.62,48.85,619417.0,42.712,42.9228,42.6944,42.8964,619417.0
2020-10-15 09:30:00,48.45,48.75,48.18,48.73,178531.0,42.5452,42.8086,42.3081,42.791,178531.0
2020-10-15 10:00:00,48.74,48.83,48.59,48.61,145266.0,42.7998,42.8789,42.6681,42.6857,145266.0
2020-10-15 10:30:00,48.61,48.98,48.58,48.98,128171.0,42.6857,43.0106,42.6593,43.0106,128171.0
2020-10-15 11:00:00,48.97,49.49,48.92,49.44,258647.0,43.0018,43.4584,42.9579,43.4145,258647.0
2020-10-15 11:30:00,49.44,49.52,49.32,49.4,123839.0,43.4145,43.4848,43.3091,43.3794,123839.0
2020-10-15 12:00:00,49.41,49.61,49.39,49.57,86790.0,43.3882,43.5638,43.3706,43.5287,86790.0
2020-10-15 12:30:00,49.57,49.68,49.54,49.67,78982.0,43.5287,43.6253,43.5023,43.6165,78982.0
2020-10-15 13:00:00,49.67,49.82,49.63,49.77,135580.0,43.6165,43.7482,43.5814,43.7043,135580.0
2020-10-15 13:30:00,49.77,49.81,49.53,49.58,115273.0,43.7043,43.7394,43.4935,43.5374,115273.0
2020-10-15 14:00:00,49.59,49.76,49.58,49.66,74454.0,43.5462,43.6955,43.5374,43.6077,74454.0
2020-10-15 14:30:00,49.66,49.87,49.64,49.84,175675.0,43.6077,43.7921,43.5901,43.7658,175675.0
2020-10-15 15:00:00,49.83,49.89,49.74,49.8,133811.0,43.757,43.8097,43.6779,43.7306,133811.0
2020-10-15 15:30:00,49.82,49.97,49.81,49.95,428439.0,43.7482,43.8799,43.7394,43.8624,428439.0
2020-10-16 09:30:00,50.04,50.22,49.63,49.86,342875.0,43.9414,44.0994,43.5814,43.7833,342875.0
2020-10-16 10:00:00,49.83,49.95,49.77,49.93,67227.0,43.757,43.8624,43.7043,43.8448,67227.0
2020-10-16 10:30:00,49.97,50.14,49.92,50.07,184578.0,43.8799,44.0292,43.836,43.9677,184578.0
2020-10-16 11:00:00,50.06,50.08,49.95,49.99,61121.0,43.9589,43.9765,43.8624,43.8975,61121.0
2020-10-16 11:30:00,50.0,50.03,49.88,49.88,36261.0,43.9063,43.9326,43.8009,43.8009,36261.0
2020-10-16 12:00:00,49.89,49.94,49.76,49.9,34053.0,43.8097,43.8536,43.6955,43.8184,34053.0
2020-10-16 12:30:00,49.9,49.9,49.74,49.87,45379.0,43.8184,43.8184,43.6779,43.7921,45379.0
2020-10-16 13:00:00,49.88,49.88,49.74,49.87,43333.0,43.8009,43.8009,43.6779,43.7921,43333.0
2020-10-16 13:30:00,49.88,49.9,49.79,49.87,99873.0,43.8009,43.8184,43.7219,43.7921,99873.0
2020-10-16 14:00:00,49.87,49.98,49.85,49.88,60515.0,43.7921,43.8887,43.7745,43.8009,60515.0
2020-10-16 14:30:00,49.88,49.89,49.82,49.84,56494.0,43.8009,43.8097,43.7482,43.7658,56494.0
2020-10-16 15:00:00,49.84,49.87,49.75,49.78,113756.0,43.7658,43.7921,43.6867,43.7131,113756.0
2020-10-16 15:30:00,49.78,49.85,49.71,49.77,353559.0,43.7131,43.7745,43.6516,43.7043,353559.0
2020-10-19 09:30:00,50.71,51.27,50.0,51.23,489039.0,44.5297,45.0215,43.9063,44.9864,489039.0
2020-10-19 10:00:00,51.23,51.39,51.07,51.35,141838.0,44.9864,45.1269,44.8459,45.0917,141838.0
2020-10-19 10:30:00,51.35,51.47,51.07,51.25,193272.0,45.0917,45.1971,44.8459,45.0039,193272.0
2020-10-19 11:00:00,51.25,51.27,50.5,50.56,240020.0,45.0039,45.0215,44.3453,44.398,240020.0
2020-10-19 11:30:00,50.57,50.9,50.44,50.79,235308.0,44.4068,44.6966,44.2926,44.6,235308.0
2020-10-19 12:00:00,50.8,50.8,50.53,50.53,157566.0,44.6088,44.6088,44.3717,44.3717,157566.0
2020-10-19 12:30:00,50.53,50.67,50.51,50.53,163966.0,44.3717,44.4946,44.3541,44.3717,163966.0
2020-10-19 13:00:00,50.53,50.64,50.53,50.57,80890.0,44.3717,44.4683,44.3717,44.4068,80890.0
2020-10-19 13:30:00,50.58,50.59,50.48,50.55,81076.0,44.4156,44.4244,44.3278,44.3892,81076.0
2020-10-19 14:00:00,50.54,50.55,50.36,50.51,87073.0,44.3804,44.3892,44.2224,44.3541,87073.0
2020-10-19 14:30:00,50.5,50.5,50.23,50.32,132380.0,44.3453,44.3453,44.1082,44.1873,132380.0
2020-10-19 15:00:00,50.31,50.43,50.22,50.39,121997.0,44.1785,44.2839,44.0994,44.2487,121997.0
2020-10-19 15:30:00,50.39,50.5,50.29,50.35,465771.0,44.2487,44.3453,44.1609,44.2136,465771.0
2020-10-20 09:30:00,50.83,50.9,50.52,50.71,261238.0,44.6351,44.6966,44.3629,44.5297,261238.0
2020-10-20 10:00:00,50.71,50.79,50.6,50.78,95560.0,44.5297,44.6,44.4331,44.5912,95560.0
2020-10-20 10:30:00,50.79,51.19,50.79,50.96,100253.0,44.6,44.9512,44.6,44.7493,100253.0
2020-10-20 11:00:00,50.96,51.19,50.94,51.15,103098.0,44.7493,44.9512,44.7317,44.9161,103098.0
2020-10-20 11:30:00,51.15,51.22,51.08,51.09,113584.0,44.9161,44.9776,44.8546,44.8634,113584.0
2020-10-20 12:00:00,51.1,51.14,50.95,50.97,65390.0,44.8722,44.9073,44.7405,44.758,65390.0
2020-10-20 12:30:00,50.96,51.2,50.96,51.06,66796.0,44.7493,44.96,44.7493,44.8371,66796.0
2020-10-20 13:00:00,51.08,51.19,50.96,51.17,101400.0,44.8546,44.9512,44.7493,44.9337,101400.0
2020-10-20 13:30:00,51.18,51.31,50.91,50.98,175920.0,44.9424,45.0566,44.7054,44.7668,175920.0
2020-10-20 14:00:00,50.98,51.12,50.95,51.1,109197.0,44.7668,44.8898,44.7405,44.8722,109197.0
2020-10-20 14:30:00,51.1,51.14,50.9,50.91,144250.0,44.8722,44.9073,44.6966,44.7054,144250.0
2020-10-20 15:00:00,50.91,51.04,50.58,51.02,261168.0,44.7054,44.8195,44.4156,44.8019,261168.0
2020-10-20 15:30:00,51.02,51.05,50.78,50.87,606390.0,44.8019,44.8283,44.5912,44.6702,606390.0
2020-10-21 09:30:00,50.77,51.37,50.77,51.32,257759.0,44.5824,45.1093,44.5824,45.0654,257759.0
2020-10-21 10:00:00,51.32,51.58,51.29,51.49,203087.0,45.0654,45.2937,45.039,45.2147,203087.0
2020-10-21 10:30:00,51.48,51.6,51.27,51.35,166642.0,45.2059,45.3113,45.0215,45.0917,166642.0
2020-10-21 11:00:00,51.34,51.38,51.12,51.3,189385.0,45.0829,45.1181,44.8898,45.0478,189385.0
2020-10-21 11:30:00,51.3,51.43,51.28,51.31,76381.0,45.0478,45.162,45.0303,45.0566,76381.0
2020-10-21 12:00:00,51.32,51.53,51.32,51.36,99823.0,45.0654,45.2498,45.0654,45.1005,99823.0
2020-10-21 12:30:00,51.35,51.36,51.13,51.2,64643.0,45.0917,45.1005,44.8985,44.96,64643.0
2020-10-21 13:00:00,51.19,51.26,51.08,51.1,53198.0,44.9512,45.0127,44.8546,44.8722,53198.0
2020-10-21 13:30:00,51.11,51.12,50.95,50.96,65166.0,44.881,44.8898,44.7405,44.7493,65166.0
2020-10-21 14:00:00,50.97,51.06,50.9,51.0,116070.0,44.758,44.8371,44.6966,44.7844,116070.0
2020-10-21 14:30:00,50.99,51.02,50.95,51.01,108778.0,44.7756,44.8019,44.7405,44.7932,108778.0
2020-10-21 15:00:00,51.01,51.02,50.93,51.01,126208.0,44.7932,44.8019,44.7229,44.7932,126208.0
2020-10-21 15:30:00,51.0,51.07,50.8,50.81,304334.0,44.7844,44.8459,44.6088,44.6175,304334.0
2020-10-22 09:30:00,50.88,51.2,50.82,51.11,151476.0,44.679,44.96,44.6263,44.881,151476.0
2020-10-22 10:00:00,51.13,51.13,50.85,50.96,129770.0,44.8985,44.8985,44.6527,44.7493,129770.0
2020-10-22 10:30:00,50.97,51.34,50.88,51.31,134855.0,44.758,45.0829,44.679,45.0566,134855.0
2020-10-22 11:00:00,51.32,51.5,51.29,51.42,147099.0,45.0654,45.2234,45.039,45.1532,147099.0
2020-10-22 11:30:00,51.42,51.42,51.09,51.16,68150.0,45.1532,45.1532,44.8634,44.9249,68150.0
2020-10-22 12:00:00,51.16,51.28,51.16,51.23,49269.0,44.9249,45.0303,44.9249,44.9864,49269.0
2020-10-22 12:30:00,51.23,51.41,51.19,51.37,49024.0,44.9864,45.1444,44.9512,45.1093,49024.0
2020-10-22 13:00:00,51.36,51.49,51.36,51.46,43147.0,45.1005,45.2147,45.1005,45.1883,43147.0
2020-10-22 13:30:00,51.46,51.48,51.36,51.46,72508.0,45.1883,45.2059,45.1005,45.1883,72508.0
2020-10-22 14:00:00,51.47,51.6,51.45,51.59,103640.0,45.1971,45.3113,45.1795,45.3025,103640.0
2020-10-22 14:30:00,51.59,51.6,51.51,51.54,94026.0,45.3025,45.3113,45.2322,45.2586,94026.0
2020-10-22 15:00:00,51.54,51.7,51.5,51.7,113948.0,45.2586,45.3991,45.2234,45.3991,113948.0
2020-10-22 15:30:00,51.7,51.78,51.63,51.68,404691.0,45.3991,45.4693,45.3376,45.3815,404691.0
2020-10-23 09:30:00,51.88,52.05,51.68,51.91,250444.0,45.5571,45.7064,45.3815,45.5835,250444.0
2020-10-23 10:00:00,51.93,51.99,51.59,51.59,121952.0,45.601,45.6537,45.3025,45.3025,121952.0
2020-10-23 10:30:00,51.59,51.93,51.58,51.88,70011.0,45.3025,45.601,45.2937,45.5571,70011.0
2020-10-23 11:00:00,51.88,51.88,51.73,51.82,69826.0,45.5571,45.5571,45.4254,45.5044,69826.0
2020-10-23 11:30:00,51.82,51.89,51.73,51.78,64840.0,45.5044,45.5659,45.4254,45.4693,64840.0
2020-10-23 12:00:00,51.79,51.87,51.63,51.72,107791.0,45.4781,45.5484,45.3376,45.4166,107791.0
2020-10-23 12:30:00,51.72,51.79,51.66,51.68,53914.0,45.4166,45.4781,45.3639,45.3815,53914.0
2020-10-23 13:00:00,51.68,51.87,51.68,51.87,70078.0,45.3815,45.5484,45.3815,45.5484,70078.0
2020-10-23 13:30:00,51.87,51.91,51.84,51.9,45018.0,45.5484,45.5835,45.522,45.5747,45018.0
2020-10-23 14:00:00,51.89,51.9,51.76,51.82,65059.0,45.5659,45.5747,45.4518,45.5044,65059.0
2020-10-23 14:30:00,51.82,51.83,51.75,51.79,64770.0,45.5044,45.5132,45.443,45.4781,64770.0
2020-10-23 15:00:00,51.79,51.86,51.77,51.83,77437.0,45.4781,45.5396,45.4605,45.5132,77437.0
2020-10-23 15:30:00,51.82,51.88,51.78,51.88,240107.0,45.5044,45.5571,45.4693,45.5571,240107.0
2020-10-26 09:30:00,51.67,51.77,51.23,51.64,287099.0,45.3727,45.4605,44.9864,45.3464,287099.0
2020-10-26 10:00:00,51.62,51.72,51.43,51.45,110183.0,45.3288,45.4166,45.162,45.1795,110183.0
2020-10-26 10:30:00,51.43,51.48,51.28,51.38,124208.0,45.162,45.2059,45.0303,45.1181,124208.0
2020-10-26 11:00:00,51.38,51.41,51.07,51.23,155339.0,45.1181,45.1444,44.8459,44.9864,155339.0
2020-10-26 11:30:00,51.24,51.42,51.15,51.31,90876.0,44.9951,45.1532,44.9161,45.0566,90876.0
2020-10-26 12:00:00,51.31,51.37,51.09,51.23,77247.0,45.0566,45.1093,44.8634,44.9864,77247.0
2020-10-26 12:30:00,51.21,51.29,51.11,51.26,68214.0,44.9688,45.039,44.881,45.0127,68214.0
2020-10-26 13:00:00,51.26,51.27,50.98,50.98,81466.0,45.0127,45.0215,44.7668,44.7668,81466.0
2020-10-26 13:30:00,50.97,51.2,50.91,51.19,78222.0,44.758,44.96,44.7054,44.9512,78222.0
2020-10-26 14:00:00,51.18,51.2,51.02,51.09,125564.0,44.9424,44.96,44.8019,44.8634,125564.0
2020-10-26 14:30:00,51.1,51.1,50.92,51.01,77724.0,44.8722,44.8722,44.7141,44.7932,77724.0
2020-10-26 15:00:00,51.01,51.07,50.88,50.91,162028.0,44.7932,44.8459,44.679,44.7054,162028.0
2020-10-26 15:30:00,50.91,51.21,50.84,51.21,308734.0,44.7054,44.9688,44.6439,44.9688,308734.0
2020-10-27 09:30:00,51.01,51.18,50.83,50.94,238027.0,44.7932,44.9424,44.6351,44.7317,238027.0
2020-10-27 10:00:00,50.95,51.24,50.91,51.18,121548.0,44.7405,44.9951,44.7054,44.9424,121548.0
2020-10-27 10:30:00,51.17,51.21,50.95,50.96,60714.0,44.9337,44.9688,44.7405,44.7493,60714.0
2020-10-27 11:00:00,50.95,50.97,50.8,50.82,113292.0,44.7405,44.758,44.6088,44.6263,113292.0
2020-10-27 11:30:00,50.81,50.99,50.76,50.98,73686.0,44.6175,44.7756,44.5736,44.7668,73686.0
2020-10-27 12:00:00,51.0,51.1,50.95,51.04,76049.0,44.7844,44.8722,44.7405,44.8195,76049.0
2020-10-27 12:30:00,51.04,51.05,50.88,50.99,52983.0,44.8195,44.8283,44.679,44.7756,52983.0
2020-10-27 13:00:00,50.98,51.09,50.94,51.07,79396.0,44.7668,44.8634,44.7317,44.8459,79396.0
2020-10-27 13:30:00,51.06,51.12,51.0,51.0,64770.0,44.8371,44.8898,44.7844,44.7844,64770.0
2020-10-27 14:00:00,51.0,51.03,50.93,50.95,64775.0,44.7844,44.8107,44.7229,44.7405,64775.0
2020-10-27 14:30:00,50.96,50.96,50.72,50.75,103902.0,44.7493,44.7493,44.5385,44.5649,103902.0
2020-10-27 15:00:00,50.75,50.77,50.57,50.64,144160.0,44.5649,44.5824,44.4068,44.4683,144160.0
2020-10-27 15:30:00,50.63,50.65,50.36,50.36,621038.0,44.4595,44.477,44.2224,44.2224,621038.0
2020-10-28 09:30:00,49.7,50.92,49.58,50.54,439171.0,43.6428,44.7141,43.5374,44.3804,439171.0
2020-10-28 10:00:00,50.52,50.53,49.64,49.71,343696.0,44.3629,44.3717,43.5901,43.6516,343696.0
2020-10-28 10:30:00,49.71,49.92,49.54,49.75,287178.0,43.6516,43.836,43.5023,43.6867,287178.0
2020-10-28 11:00:00,49.74,49.83,49.62,49.72,198868.0,43.6779,43.757,43.5726,43.6604,198868.0
2020-10-28 11:30:00,49.72,50.05,49.63,49.97,123210.0,43.6604,43.9502,43.5814,43.8799,123210.0
2020-10-28 12:00:00,49.95,50.02,49.86,49.86,83434.0,43.8624,43.9238,43.7833,43.7833,83434.0
2020-10-28 12:30:00,49.86,49.91,49.6,49.7,93563.0,43.7833,43.8272,43.555,43.6428,93563.0
2020-10-28 13:00:00,49.7,49.7,49.49,49.68,86655.0,43.6428,43.6428,43.4584,43.6253,86655.0
2020-10-28 13:30:00,49.66,49.78,49.6,49.72,83258.0,43.6077,43.7131,43.555,43.6604,83258.0
2020-10-28 14:00:00,49.71,49.87,49.57,49.84,88612.0,43.6516,43.7921,43.5287,43.7658,88612.0
2020-10-28 14:30:00,49.84,49.88,49.66,49.79,83271.0,43.7658,43.8009,43.6077,43.7219,83271.0
2020-10-28 15:00:00,49.79,49.81,49.59,49.75,104434.0,43.7219,43.7394,43.5462,43.6867,104434.0
2020-10-28 15:30:00,49.76,49.9,49.46,49.52,435780.0,43.6955,43.8184,43.4321,43.4848,435780.0
2020-10-29 09:30:00,49.38,49.49,48.93,49.33,422819.0,43.3618,43.4584,42.9667,43.3179,422819.0
2020-10-29 10:00:00,49.33,49.68,49.27,49.58,145349.0,43.3179,43.6253,43.2652,43.5374,145349.0
2020-10-29 10:30:00,49.59,49.84,49.58,49.77,125866.0,43.5462,43.7658,43.5374,43.7043,125866.0
2020-10-29 11:00:00,49.76,49.78,49.44,49.44,185654.0,43.6955,43.7131,43.4145,43.4145,185654.0
2020-10-29 11:30:00,49.45,49.53,49.24,49.36,275977.0,43.4233,43.4935,43.2389,43.3443,275977.0
2020-10-29 12:00:00,49.37,49.4,49.15,49.27,132184.0,43.353,43.3794,43.1599,43.2652,132184.0
2020-10-29 12:30:00,49.27,49.55,49.25,49.48,120496.0,43.2652,43.5111,43.2477,43.4496,120496.0
2020-10-29 13:00:00,49.49,49.51,49.34,49.5,116580.0,43.4584,43.476,43.3267,43.4672,116580.0
2020-10-29 13:30:00,49.51,49.86,49.5,49.83,174054.0,43.476,43.7833,43.4672,43.757,174054.0
2020-10-29 14:00:00,49.84,50.23,49.84,50.19,212516.0,43.7658,44.1082,43.7658,44.0731,212516.0
2020-10-29 14:30:00,50.2,50.28,50.03,50.12,77154.0,44.0819,44.1521,43.9326,44.0116,77154.0
2020-10-29 15:00:00,50.13,50.18,49.9,50.06,159204.0,44.0204,44.0643,43.8184,43.9589,159204.0
2020-10-29 15:30:00,50.07,50.17,49.86,49.92,360653.0,43.9677,44.0555,43.7833,43.836,360653.0
2020-10-30 09:30:00,48.0,49.58,47.13,47.99,728088.0,42.15,43.5374,41.386,42.1412,728088.0
2020-10-30 10:00:00,47.99,48.12,46.99,47.0,313803.0,42.1412,42.2554,41.2631,41.2719,313803.0
2020-10-30 10:30:00,47.04,47.15,46.65,46.81,199447.0,41.307,41.4036,40.9645,41.105,199447.0
2020-10-30 11:00:00,46.82,47.09,46.69,46.87,199473.0,41.1138,41.3509,40.9997,41.1577,199473.0
2020-10-30 11:30:00,46.87,47.03,46.73,46.9,159372.0,41.1577,41.2982,41.0348,41.1841,159372.0
2020-10-30 12:00:00,46.89,46.98,46.68,46.89,148554.0,41.1753,41.2543,40.9909,41.1753,148554.0
2020-10-30 12:30:00,46.91,46.91,46.6,46.6,116765.0,41.1929,41.1929,40.9206,40.9206,116765.0
2020-10-30 13:00:00,46.59,46.65,46.13,46.19,214120.0,40.9119,40.9645,40.5079,40.5606,214120.0
2020-10-30 13:30:00,46.19,46.48,45.97,46.45,213440.0,40.5606,40.8153,40.3674,40.7889,213440.0
2020-10-30 14:00:00,46.44,46.52,46.08,46.1,171786.0,40.7801,40.8504,40.464,40.4816,171786.0
2020-10-30 14:30:00,46.1,46.15,45.71,45.81,232114.0,40.4816,40.5255,40.1391,40.2269,232114.0
2020-10-30 15:00:00,45.8,45.94,45.68,45.9,279868.0,40.2181,40.3411,40.1128,40.3059,279868.0
2020-10-30 15:30:00,45.9,46.27,45.7,46.25,852091.0,40.3059,40.6309,40.1303,40.6133,852091.0
2020-11-02 09:30:00,47.15,47.79,46.95,47.79,308585.0,41.4036,41.9656,41.228,41.9656,308585.0
2020-11-02 10:00:00,47.79,48.17,47.76,47.91,284470.0,41.9656,42.2993,41.9393,42.071,284470.0
2020-11-02 10:30:00,47.9,48.01,47.79,47.87,272910.0,42.0622,42.1588,41.9656,42.0359,272910.0
2020-11-02 11:00:00,47.87,48.2,47.87,48.18,332059.0,42.0359,42.3256,42.0359,42.3081,332059.0
2020-11-02 11:30:00,48.19,48.31,48.14,48.21,159213.0,42.3169,42.4222,42.2729,42.3344,159213.0
2020-11-02 12:00:00,48.21,48.4,48.1,48.39,224144.0,42.3344,42.5013,42.2378,42.4925,224144.0
2020-11-02 12:30:00,48.4,48.41,48.21,48.32,183977.0,42.5013,42.51,42.3344,42.431,183977.0
2020-11-02 13:00:00,48.32,48.34,48.15,48.2,225126.0,42.431,42.4486,42.2817,42.3256,225126.0
2020-11-02 13:30:00,48.18,48.31,48.04,48.05,227182.0,42.3081,42.4222,42.1851,42.1939,227182.0
2020-11-02 14:00:00,48.06,48.29,48.04,48.29,194422.0,42.2027,42.4047,42.1851,42.4047,194422.0
2020-11-02 14:30:00,48.3,48.46,48.26,48.43,230940.0,42.4134,42.5539,42.3783,42.5276,230940.0
2020-11-02 15:00:00,48.43,48.53,48.4,48.47,163428.0,42.5276,42.6154,42.5013,42.5627,163428.0
2020-11-02 15:30:00,48.47,48.58,48.32,48.56,716579.0,42.5627,42.6593,42.431,42.6418,716579.0
2020-11-03 09:30:00,49.32,49.6,48.86,49.09,251404.0,43.3091,43.555,42.9052,43.1072,251404.0
2020-11-03 10:00:00,49.08,49.46,48.97,49.39,101397.0,43.0984,43.4321,43.0018,43.3706,101397.0
2020-11-03 10:30:00,49.39,49.43,49.11,49.15,85989.0,43.3706,43.4057,43.1247,43.1599,85989.0
2020-11-03 11:00:00,49.16,49.23,48.74,48.74,109400.0,43.1686,43.2301,42.7998,42.7998,109400.0
2020-11-03 11:30:00,48.75,48.78,48.49,48.51,125620.0,42.8086,42.8349,42.5803,42.5979,125620.0
2020-11-03 12:00:00,48.52,48.58,48.43,48.48,104190.0,42.6066,42.6593,42.5276,42.5715,104190.0
2020-11-03 12:30:00,48.48,48.5,48.18,48.21,102649.0,42.5715,42.5891,42.3081,42.3344,102649.0
2020-11-03 13:00:00,48.21,48.26,48.08,48.12,129469.0,42.3344,42.3783,42.2203,42.2554,129469.0
2020-11-03 13:30:00,48.13,48.18,47.9,47.92,218813.0,42.2642,42.3081,42.0622,42.0798,218813.0
2020-11-03 14:00:00,47.92,47.97,47.57,47.65,354879.0,42.0798,42.1237,41.7724,41.8427,354879.0
2020-11-03 14:30:00,47.66,47.79,47.51,47.52,406555.0,41.8514,41.9656,41.7197,41.7285,406555.0
2020-11-03 15:00:00,47.53,47.79,47.39,47.77,526890.0,41.7373,41.9656,41.6144,41.948,526890.0
2020-11-03 15:30:00,47.77,48.2,47.77,47.88,684088.0,41.948,42.3256,41.948,42.0446,684088.0
2020-11-04 09:30:00,48.03,48.1,46.81,47.58,221719.0,42.1764,42.2378,41.105,41.7812,221719.0
2020-11-04 10:00:00,47.57,47.81,47.51,47.56,146610.0,41.7724,41.9832,41.7197,41.7636,146610.0
2020-11-04 10:30:00,47.58,47.71,47.51,47.6,117453.0,41.7812,41.8954,41.7197,41.7988,117453.0
2020-11-04 11:00:00,47.6,47.66,47.27,47.49,131657.0,41.7988,41.8514,41.509,41.7022,131657.0
2020-11-04 11:30:00,47.49,47.63,47.39,47.55,135887.0,41.7022,41.8251,41.6144,41.7549,135887.0
2020-11-04 12:00:00,47.55,47.59,47.47,47.48,222467.0,41.7549,41.79,41.6846,41.6934,222467.0
2020-11-04 12:30:00,47.49,47.51,47.37,47.45,91797.0,41.7022,41.7197,41.5968,41.667,91797.0
2020-11-04 13:00:00,47.45,47.49,47.23,47.23,96162.0,41.667,41.7022,41.4739,41.4739,96162.0
2020-11-04 13:30:00,47.24,47.25,46.87,46.9,202174.0,41.4826,41.4914,41.1577,41.1841,202174.0
2020-11-04 14:00:00,46.9,46.93,46.76,46.83,132972.0,41.1841,41.2104,41.0611,41.1226,132972.0
2020-11-04 14:30:00,46.84,46.85,46.61,46.7,173196.0,41.1314,41.1402,40.9294,41.0084,173196.0
2020-11-04 15:00:00,46.7,46.87,46.61,46.73,268722.0,41.0084,41.1577,40.9294,41.0348,268722.0
2020-11-04 15:30:00,46.74,46.91,46.46,46.51,556151.0,41.0436,41.1929,40.7977,40.8416,556151.0
2020-11-05 09:30:00,47.05,47.88,46.87,47.77,247733.0,41.3158,42.0446,41.1577,41.948,247733.0
2020-11-05 10:00:00,47.78,48.42,47.77,48.22,212986.0,41.9568,42.5188,41.948,42.3432,212986.0
2020-11-05 10:30:00,48.22,48.3,48.12,48.16,120956.0,42.3432,42.4134,42.2554,42.2905,120956.0
2020-11-05 11:00:00,48.18,48.29,48.06,48.08,71219.0,42.3081,42.4047,42.2027,42.2203,71219.0
2020-11-05 11:30:00,48.07,48.12,48.01,48.02,104266.0,42.2115,42.2554,42.1588,42.1676,104266.0
2020-11-05 12:00:00,48.03,48.06,47.68,47.73,129314.0,42.1764,42.2027,41.869,41.9129,129314.0
2020-11-05 12:30:00,47.74,47.96,47.74,47.96,75859.0,41.9217,42.1149,41.9217,42.1149,75859.0
2020-11-05 13:00:00,47.97,48.13,47.95,48.09,74733.0,42.1237,42.2642,42.1061,42.229,74733.0
2020-11-05 13:30:00,48.08,48.15,47.94,48.02,97960.0,42.2203,42.2817,42.0973,42.1676,97960.0
2020-11-05 14:00:00,48.0,48.11,47.87,47.89,103415.0,42.15,42.2466,42.0359,42.0534,103415.0
2020-11-05 14:30:00,47.89,48.08,47.89,48.03,105690.0,42.0534,42.2203,42.0534,42.1764,105690.0
2020-11-05 15:00:00,48.02,48.13,47.98,48.11,153519.0,42.1676,42.2642,42.1324,42.2466,153519.0
2020-11-05 15:30:00,48.11,48.12,47.86,47.91,362564.0,42.2466,42.2554,42.0271,42.071,362564.0
2020-11-06 09:30:00,48.2,48.6,48.07,48.45,142310.0,42.3256,42.6769,42.2115,42.5452,142310.0
2020-11-06 10:00:00,48.46,48.73,48.46,48.57,122063.0,42.5539,42.791,42.5539,42.6505,122063.0
2020-11-06 10:30:00,48.55,48.66,48.18,48.25,97726.0,42.633,42.7296,42.3081,42.3695,97726.0
2020-11-06 11:00:00,48.25,48.55,48.11,48.16,144028.0,42.3695,42.633,42.2466,42.2905,144028.0
2020-11-06 11:30:00,48.17,48.2,48.02,48.02,255687.0,42.2993,42.3256,42.1676,42.1676,255687.0
2020-11-06 12:00:00,48.04,48.04,47.83,47.84,119996.0,42.1851,42.1851,42.0007,42.0095,119996.0
2020-11-06 12:30:00,47.84,47.97,47.81,47.94,85144.0,42.0095,42.1237,41.9832,42.0973,85144.0
2020-11-06 13:00:00,47.93,47.96,47.75,47.82,76273.0,42.0885,42.1149,41.9305,41.9919,76273.0
2020-11-06 13:30:00,47.82,47.93,47.8,47.84,74978.0,41.9919,42.0885,41.9744,42.0095,74978.0
2020-11-06 14:00:00,47.83,48.0,47.79,48.0,109900.0,42.0007,42.15,41.9656,42.15,109900.0
2020-11-06 14:30:00,48.0,48.03,47.94,48.02,111323.0,42.15,42.1764,42.0973,42.1676,111323.0
2020-11-06 15:00:00,48.01,48.1,47.92,48.1,115775.0,42.1588,42.2378,42.0798,42.2378,115775.0
2020-11-06 15:30:00,48.09,48.48,48.05,48.27,501136.0,42.229,42.5715,42.1939,42.3871,501136.0
2020-11-09 09:30:00,50.2,51.39,50.0,50.28,312717.0,44.0819,45.1269,43.9063,44.1521,312717.0
2020-11-09 10:00:00,50.29,50.68,49.89,49.91,177038.0,44.1609,44.5034,43.8097,43.8272,177038.0
2020-11-09 10:30:00,49.92,49.97,49.57,49.9,198642.0,43.836,43.8799,43.5287,43.8184,198642.0
2020-11-09 11:00:00,49.93,50.11,49.61,49.9,150289.0,43.8448,44.0029,43.5638,43.8184,150289.0
2020-11-09 11:30:00,49.9,49.93,49.55,49.7,124226.0,43.8184,43.8448,43.5111,43.6428,124226.0
2020-11-09 12:00:00,49.69,50.19,49.66,50.1,75271.0,43.634,44.0731,43.6077,43.9941,75271.0
2020-11-09 12:30:00,50.09,50.33,50.06,50.26,81395.0,43.9853,44.196,43.9589,44.1346,81395.0
2020-11-09 13:00:00,50.27,50.53,50.25,50.49,79545.0,44.1434,44.3717,44.1258,44.3365,79545.0
2020-11-09 13:30:00,50.5,50.56,50.19,50.24,76553.0,44.3453,44.398,44.0731,44.117,76553.0
2020-11-09 14:00:00,50.25,50.29,49.98,50.13,100753.0,44.1258,44.1609,43.8887,44.0204,100753.0
2020-11-09 14:30:00,50.13,50.2,49.99,50.2,84087.0,44.0204,44.0819,43.8975,44.0819,84087.0
2020-11-09 15:00:00,50.2,50.26,49.81,49.81,127295.0,44.0819,44.1346,43.7394,43.7394,127295.0
2020-11-09 15:30:00,49.81,49.96,49.27,49.34,438721.0,43.7394,43.8711,43.2652,43.3267,438721.0
2020-11-10 09:30:00,49.65,50.12,49.49,50.12,131233.0,43.5989,44.0116,43.4584,44.0116,131233.0
2020-11-10 10:00:00,50.13,50.64,50.1,50.61,200833.0,44.0204,44.4683,43.9941,44.4419,200833.0
2020-11-10 10:30:00,50.57,50.57,50.15,50.2,160129.0,44.4068,44.4068,44.038,44.0819,160129.0
2020-11-10 11:00:00,50.16,50.31,50.07,50.15,75994.0,44.0468,44.1785,43.9677,44.038,75994.0
2020-11-10 11:30:00,50.13,50.18,49.92,50.06,88291.0,44.0204,44.0643,43.836,43.9589,88291.0
2020-11-10 12:00:00,50.05,50.2,50.0,50.09,67922.0,43.9502,44.0819,43.9063,43.9853,67922.0
2020-11-10 12:30:00,50.09,50.1,49.88,49.96,107063.0,43.9853,43.9941,43.8009,43.8711,107063.0
2020-11-10 13:00:00,49.97,49.99,49.79,49.8,73582.0,43.8799,43.8975,43.7219,43.7306,73582.0
2020-11-10 13:30:00,49.8,49.9,49.7,49.9,151360.0,43.7306,43.8184,43.6428,43.8184,151360.0
2020-11-10 14:00:00,49.89,50.03,49.79,49.94,119496.0,43.8097,43.9326,43.7219,43.8536,119496.0
2020-11-10 14:30:00,49.95,50.16,49.94,50.12,60536.0,43.8624,44.0468,43.8536,44.0116,60536.0
2020-11-10 15:00:00,50.09,50.2,50.02,50.18,122850.0,43.9853,44.0819,43.9238,44.0643,122850.0
2020-11-10 15:30:00,50.18,50.22,49.93,50.15,340787.0,44.0643,44.0994,43.8448,44.038,340787.0
2020-11-11 09:30:00,50.5,50.5,49.12,49.18,211534.0,44.3453,44.3453,43.1335,43.1862,211534.0
2020-11-11 10:00:00,49.22,49.24,48.84,49.13,211598.0,43.2213,43.2389,42.8876,43.1423,211598.0
2020-11-11 10:30:00,49.13,49.6,49.0,49.55,224270.0,43.1423,43.555,43.0281,43.5111,224270.0
2020-11-11 11:00:00,49.54,49.93,49.54,49.93,69298.0,43.5023,43.8448,43.5023,43.8448,69298.0
2020-11-11 11:30:00,49.94,49.97,49.74,49.75,69241.0,43.8536,43.8799,43.6779,43.6867,69241.0
2020-11-11 12:00:00,49.75,49.8,49.63,49.73,65657.0,43.6867,43.7306,43.5814,43.6692,65657.0
2020-11-11 12:30:00,49.72,49.92,49.71,49.92,61860.0,43.6604,43.836,43.6516,43.836,61860.0
2020-11-11 13:00:00,49.95,50.13,49.91,50.09,67119.0,43.8624,44.0204,43.8272,43.9853,67119.0
2020-11-11 13:30:00,50.09,50.11,49.98,50.01,65811.0,43.9853,44.0029,43.8887,43.915,65811.0
2020-11-11 14:00:00,50.0,50.08,49.96,49.98,46372.0,43.9063,43.9765,43.8711,43.8887,46372.0
2020-11-11 14:30:00,49.99,50.04,49.88,49.94,63695.0,43.8975,43.9414,43.8009,43.8536,63695.0
2020-11-11 15:00:00,49.95,50.03,49.9,49.92,71865.0,43.8624,43.9326,43.8184,43.836,71865.0
2020-11-11 15:30:00,49.92,50.12,49.85,50.11,273746.0,43.836,44.0116,43.7745,44.0029,273746.0
2020-11-12 09:30:00,49.88,49.88,49.09,49.1,86330.0,43.8009,43.8009,43.1072,43.1159,86330.0
2020-11-12 10:00:00,49.1,49.3,49.05,49.09,90955.0,43.1159,43.2916,43.072,43.1072,90955.0
2020-11-12 10:30:00,49.09,49.48,48.98,49.39,105139.0,43.1072,43.4496,43.0106,43.3706,105139.0
2020-11-12 11:00:00,49.39,49.48,49.24,49.48,72495.0,43.3706,43.4496,43.2389,43.4496,72495.0
2020-11-12 11:30:00,49.48,49.53,49.39,49.41,80961.0,43.4496,43.4935,43.3706,43.3882,80961.0
2020-11-12 12:00:00,49.42,49.55,49.36,49.36,41494.0,43.3969,43.5111,43.3443,43.3443,41494.0
2020-11-12 12:30:00,49.37,49.37,49.19,49.27,70049.0,43.353,43.353,43.195,43.2652,70049.0
2020-11-12 13:00:00,49.26,49.26,48.9,48.96,69203.0,43.2564,43.2564,42.9403,42.993,69203.0
2020-11-12 13:30:00,48.96,49.16,48.94,49.16,41091.0,42.993,43.1686,42.9754,43.1686,41091.0
2020-11-12 14:00:00,49.16,49.16,48.97,49.02,59270.0,43.1686,43.1686,43.0018,43.0457,59270.0
2020-11-12 14:30:00,49.0,49.12,48.85,48.95,117628.0,43.0281,43.1335,42.8964,42.9842,117628.0
2020-11-12 15:00:00,48.95,49.01,48.84,48.91,97803.0,42.9842,43.0369,42.8876,42.9491,97803.0
2020-11-12 15:30:00,48.91,49.34,48.87,49.33,283293.0,42.9491,43.3267,42.914,43.3179,283293.0
2020-11-13 09:30:00,49.64,50.04,49.54,49.95,78920.0,43.5901,43.9414,43.5023,43.8624,78920.0
2020-11-13 10:00:00,49.94,50.0,49.57,49.64,59997.0,43.8536,43.9063,43.5287,43.5901,59997.0
2020-11-13 10:30:00,49.64,49.68,49.39,49.39,76943.0,43.5901,43.6253,43.3706,43.3706,76943.0
2020-11-13 11:00:00,49.4,49.49,49.27,49.3,66963.0,43.3794,43.4584,43.2652,43.2916,66963.0
2020-11-13 11:30:00,49.3,49.44,49.21,49.44,45769.0,43.2916,43.4145,43.2125,43.4145,45769.0
2020-11-13 12:00:00,49.46,49.52,49.38,49.38,22985.0,43.4321,43.4848,43.3618,43.3618,22985.0
2020-11-13 12:30:00,49.39,49.44,49.25,49.37,54470.0,43.3706,43.4145,43.2477,43.353,54470.0
2020-11-13 13:00:00,49.39,49.57,49.38,49.57,61282.0,43.3706,43.5287,43.3618,43.5287,61282.0
2020-11-13 13:30:00,49.57,49.66,49.49,49.6,35684.0,43.5287,43.6077,43.4584,43.555,35684.0
2020-11-13 14:00:00,49.6,49.63,49.52,49.6,63522.0,43.555,43.5814,43.4848,43.555,63522.0
2020-11-13 14:30:00,49.59,49.65,49.53,49.64,54736.0,43.5462,43.5989,43.4935,43.5901,54736.0
2020-11-13 15:00:00,49.62,49.7,49.55,49.69,88362.0,43.5726,43.6428,43.5111,43.634,88362.0
2020-11-13 15:30:00,49.69,49.96,49.67,49.85,312564.0,43.634,43.8711,43.6165,43.7745,312564.0
2020-11-16 09:30:00,50.65,50.65,49.87,50.09,227034.0,44.477,44.477,43.7921,43.9853,227034.0
2020-11-16 10:00:00,50.07,50.26,49.87,50.25,92111.0,43.9677,44.1346,43.7921,44.1258,92111.0
2020-11-16 10:30:00,50.23,50.54,50.14,50.18,138124.0,44.1082,44.3804,44.0292,44.0643,138124.0
2020-11-16 11:00:00,50.22,50.42,50.16,50.31,104189.0,44.0994,44.2751,44.0468,44.1785,104189.0
2020-11-16 11:30:00,50.26,50.34,50.17,50.19,60655.0,44.1346,44.2048,44.0555,44.0731,60655.0
2020-11-16 12:00:00,50.17,50.32,50.17,50.2,50212.0,44.0555,44.1873,44.0555,44.0819,50212.0
2020-11-16 12:30:00,50.2,50.29,50.11,50.22,85786.0,44.0819,44.1609,44.0029,44.0994,85786.0
2020-11-16 13:00:00,50.2,50.21,50.04,50.04,54975.0,44.0819,44.0907,43.9414,43.9414,54975.0
2020-11-16 13:30:00,50.02,50.05,49.84,49.84,82303.0,43.9238,43.9502,43.7658,43.7658,82303.0
2020-11-16 14:00:00,49.84,50.04,49.8,50.04,79124.0,43.7658,43.9414,43.7306,43.9414,79124.0
2020-11-16 14:30:00,50.04,50.35,50.04,50.27,110707.0,43.9414,44.2136,43.9414,44.1434,110707.0
2020-11-16 15:00:00,50.26,50.27,49.81,50.0,247815.0,44.1346,44.1434,43.7394,43.9063,247815.0
2020-11-16 15:30:00,50.0,50.43,49.99,50.42,531150.0,43.9063,44.2839,43.8975,44.2751,531150.0
2020-11-17 09:30:00,50.03,50.03,49.52,49.72,151651.0,43.9326,43.9326,43.4848,43.6604,151651.0
2020-11-17 10:00:00,49.7,49.81,49.57,49.79,104643.0,43.6428,43.7394,43.5287,43.7219,104643.0
2020-11-17 10:30:00,49.81,50.0,49.71,49.97,69923.0,43.7394,43.9063,43.6516,43.8799,69923.0
2020-11-17 11:00:00,49.97,50.31,49.95,50.3,55720.0,43.8799,44.1785,43.8624,44.1697,55720.0
2020-11-17 11:30:00,50.31,50.36,50.16,50.22,48021.0,44.1785,44.2224,44.0468,44.0994,48021.0
2020-11-17 12:00:00,50.23,50.34,50.19,50.27,56509.0,44.1082,44.2048,44.0731,44.1434,56509.0
2020-11-17 12:30:00,50.26,50.32,50.17,50.3,52385.0,44.1346,44.1873,44.0555,44.1697,52385.0
2020-11-17 13:00:00,50.28,50.38,50.17,50.23,54738.0,44.1521,44.2399,44.0555,44.1082,54738.0
2020-11-17 13:30:00,50.24,50.33,50.2,50.29,62299.0,44.117,44.196,44.0819,44.1609,62299.0
2020-11-17 14:00:00,50.3,50.46,50.28,50.34,61179.0,44.1697,44.3102,44.1521,44.2048,61179.0
2020-11-17 14:30:00,50.35,50.41,50.21,50.25,83004.0,44.2136,44.2663,44.0907,44.1258,83004.0
2020-11-17 15:00:00,50.24,50.24,50.01,50.02,89269.0,44.117,44.117,43.915,43.9238,89269.0
2020-11-17 15:30:00,50.02,50.18,49.96,50.16,279644.0,43.9238,44.0643,43.8711,44.0468,279644.0
2020-11-18 09:30:00,50.0,50.17,49.67,50.15,196210.0,44.2271,44.3774,43.9352,44.3598,196210.0
2020-11-18 10:00:00,50.13,50.3,49.89,50.0,70115.0,44.3421,44.4924,44.1298,44.2271,70115.0
2020-11-18 10:30:00,50.0,50.0,49.69,49.73,87575.0,44.2271,44.2271,43.9529,43.9882,87575.0
2020-11-18 11:00:00,49.73,49.95,49.7,49.74,60647.0,43.9882,44.1828,43.9617,43.9971,60647.0
2020-11-18 11:30:00,49.75,49.84,49.7,49.76,52438.0,44.0059,44.0855,43.9617,44.0148,52438.0
2020-11-18 12:00:00,49.76,49.87,49.69,49.71,56866.0,44.0148,44.1121,43.9529,43.9706,56866.0
2020-11-18 12:30:00,49.7,49.78,49.63,49.67,64886.0,43.9617,44.0325,43.8998,43.9352,64886.0
2020-11-18 13:00:00,49.67,49.78,49.56,49.57,37467.0,43.9352,44.0325,43.8379,43.8467,37467.0
2020-11-18 13:30:00,49.56,49.65,49.5,49.58,48028.0,43.8379,43.9175,43.7848,43.8556,48028.0
2020-11-18 14:00:00,49.58,49.64,49.37,49.4,54267.0,43.8556,43.9086,43.6698,43.6963,54267.0
2020-11-18 14:30:00,49.41,49.62,49.38,49.56,71737.0,43.7052,43.8909,43.6787,43.8379,71737.0
2020-11-18 15:00:00,49.56,49.57,49.33,49.34,88750.0,43.8379,43.8467,43.6344,43.6433,88750.0
2020-11-18 15:30:00,49.34,49.49,49.24,49.27,459779.0,43.6433,43.776,43.5548,43.5814,459779.0
2020-11-19 09:30:00,49.0,49.08,48.38,48.57,163887.0,43.3425,43.4133,42.7941,42.9622,163887.0
2020-11-19 10:00:00,48.55,48.71,48.27,48.28,129532.0,42.9445,43.086,42.6968,42.7057,129532.0
2020-11-19 10:30:00,48.25,48.72,48.24,48.48,79423.0,42.6791,43.0949,42.6703,42.8826,79423.0
2020-11-19 11:00:00,48.48,48.5,48.28,48.38,46975.0,42.8826,42.9003,42.7057,42.7941,46975.0
2020-11-19 11:30:00,48.34,48.34,48.12,48.22,31727.0,42.7587,42.7587,42.5641,42.6526,31727.0
2020-11-19 12:00:00,48.2,48.27,48.12,48.22,29083.0,42.6349,42.6968,42.5641,42.6526,29083.0
2020-11-19 12:30:00,48.19,48.28,48.14,48.21,25476.0,42.626,42.7057,42.5818,42.6437,25476.0
2020-11-19 13:00:00,48.23,48.45,48.23,48.4,25334.0,42.6614,42.856,42.6614,42.8118,25334.0
2020-11-19 13:30:00,48.38,48.54,48.35,48.51,31970.0,42.7941,42.9356,42.7676,42.9091,31970.0
2020-11-19 14:00:00,48.5,48.6,48.49,48.53,24016.0,42.9003,42.9887,42.8914,42.9268,24016.0
2020-11-19 14:30:00,48.53,48.84,48.53,48.72,37485.0,42.9268,43.201,42.9268,43.0949,37485.0
2020-11-19 15:00:00,48.72,48.92,48.7,48.74,83177.0,43.0949,43.2718,43.0772,43.1125,83177.0
2020-11-19 15:30:00,48.74,48.94,48.68,48.91,270950.0,43.1125,43.2895,43.0595,43.2629,270950.0
2020-11-20 09:30:00,48.66,48.7,48.32,48.46,186544.0,43.0418,43.0772,42.741,42.8649,186544.0
2020-11-20 10:00:00,48.44,48.55,48.34,48.44,96107.0,42.8472,42.9445,42.7587,42.8472,96107.0
2020-11-20 10:30:00,48.43,48.46,48.31,48.31,43317.0,42.8383,42.8649,42.7322,42.7322,43317.0
2020-11-20 11:00:00,48.33,48.59,48.33,48.56,49655.0,42.7499,42.9799,42.7499,42.9533,49655.0
2020-11-20 11:30:00,48.58,48.86,48.56,48.69,58335.0,42.971,43.2187,42.9533,43.0683,58335.0
2020-11-20 12:00:00,48.7,48.88,48.57,48.67,83885.0,43.0772,43.2364,42.9622,43.0506,83885.0
2020-11-20 12:30:00,48.68,48.7,48.58,48.66,31645.0,43.0595,43.0772,42.971,43.0418,31645.0
2020-11-20 13:00:00,48.66,48.72,48.59,48.7,24560.0,43.0418,43.0949,42.9799,43.0772,24560.0
2020-11-20 13:30:00,48.69,48.76,48.66,48.69,49781.0,43.0683,43.1302,43.0418,43.0683,49781.0
2020-11-20 14:00:00,48.7,48.73,48.6,48.61,53528.0,43.0772,43.1037,42.9887,42.9976,53528.0
2020-11-20 14:30:00,48.62,48.65,48.47,48.56,103204.0,43.0064,43.0329,42.8737,42.9533,103204.0
2020-11-20 15:00:00,48.56,48.6,48.39,48.49,97867.0,42.9533,42.9887,42.803,42.8914,97867.0
2020-11-20 15:30:00,48.49,48.76,48.46,48.61,189384.0,42.8914,43.1302,42.8649,42.9976,189384.0
2020-11-23 09:30:00,48.75,48.88,48.5,48.67,107727.0,43.1214,43.2364,42.9003,43.0506,107727.0
2020-11-23 10:00:00,48.7,48.93,48.59,48.59,71749.0,43.0772,43.2806,42.9799,42.9799,71749.0
2020-11-23 10:30:00,48.59,48.8,48.52,48.73,35275.0,42.9799,43.1656,42.9179,43.1037,35275.0
2020-11-23 11:00:00,48.72,48.79,48.54,48.54,37111.0,43.0949,43.1568,42.9356,42.9356,37111.0
2020-11-23 11:30:00,48.55,48.59,48.32,48.37,74489.0,42.9445,42.9799,42.741,42.7853,74489.0
2020-11-23 12:00:00,48.37,48.46,48.28,48.39,95452.0,42.7853,42.8649,42.7057,42.803,95452.0
2020-11-23 12:30:00,48.4,48.59,48.36,48.55,51423.0,42.8118,42.9799,42.7764,42.9445,51423.0
2020-11-23 13:00:00,48.55,48.59,48.47,48.53,54320.0,42.9445,42.9799,42.8737,42.9268,54320.0
2020-11-23 13:30:00,48.53,48.7,48.5,48.66,50134.0,42.9268,43.0772,42.9003,43.0418,50134.0
2020-11-23 14:00:00,48.64,48.77,48.64,48.68,60091.0,43.0241,43.1391,43.0241,43.0595,60091.0
2020-11-23 14:30:00,48.68,48.94,48.67,48.93,63544.0,43.0595,43.2895,43.0506,43.2806,63544.0
2020-11-23 15:00:00,48.93,49.12,48.91,48.96,152104.0,43.2806,43.4487,43.2629,43.3071,152104.0
2020-11-23 15:30:00,48.95,48.96,48.61,48.81,416339.0,43.2983,43.3071,42.9976,43.1745,416339.0
2020-11-24 09:30:00,49.15,49.28,48.92,49.13,103787.0,43.4752,43.5902,43.2718,43.4575,103787.0
2020-11-24 10:00:00,49.11,49.28,49.02,49.25,203148.0,43.4398,43.5902,43.3602,43.5637,203148.0
2020-11-24 10:30:00,49.25,49.49,49.21,49.46,77089.0,43.5637,43.776,43.5283,43.7494,77089.0
2020-11-24 11:00:00,49.47,49.61,49.38,49.55,72819.0,43.7583,43.8821,43.6787,43.829,72819.0
2020-11-24 11:30:00,49.55,49.79,49.54,49.69,65611.0,43.829,44.0413,43.8202,43.9529,65611.0
2020-11-24 12:00:00,49.7,49.73,49.54,49.67,82833.0,43.9617,43.9882,43.8202,43.9352,82833.0
2020-11-24 12:30:00,49.67,50.13,49.67,50.11,79235.0,43.9352,44.3421,43.9352,44.3244,79235.0
2020-11-24 13:00:00,50.11,50.26,50.05,50.1,88328.0,44.3244,44.4571,44.2713,44.3155,88328.0
2020-11-24 13:30:00,50.11,50.32,50.11,50.2,119418.0,44.3244,44.5101,44.3244,44.404,119418.0
2020-11-24 14:00:00,50.2,50.27,50.12,50.2,87838.0,44.404,44.4659,44.3332,44.404,87838.0
2020-11-24 14:30:00,50.2,50.3,50.14,50.23,76378.0,44.404,44.4924,44.3509,44.4305,76378.0
2020-11-24 15:00:00,50.24,50.4,50.18,50.34,134357.0,44.4394,44.5809,44.3863,44.5278,134357.0
2020-11-24 15:30:00,50.34,50.56,50.23,50.56,481664.0,44.5278,44.7224,44.4305,44.7224,481664.0
2020-11-25 09:30:00,50.37,50.43,49.79,50.17,106845.0,44.5544,44.6074,44.0413,44.3774,106845.0
2020-11-25 10:00:00,50.1,50.44,50.06,50.31,50158.0,44.3155,44.6163,44.2801,44.5013,50158.0
2020-11-25 10:30:00,50.34,50.52,50.25,50.45,104467.0,44.5278,44.687,44.4482,44.6251,104467.0
2020-11-25 11:00:00,50.45,50.58,50.38,50.57,49500.0,44.6251,44.7401,44.5632,44.7313,49500.0
2020-11-25 11:30:00,50.57,50.59,50.43,50.48,81792.0,44.7313,44.7489,44.6074,44.6516,81792.0
2020-11-25 12:00:00,50.51,50.59,50.47,50.5,62856.0,44.6782,44.7489,44.6428,44.6693,62856.0
2020-11-25 12:30:00,50.5,50.71,50.5,50.64,61297.0,44.6693,44.8551,44.6693,44.7932,61297.0
2020-11-25 13:00:00,50.69,50.69,50.55,50.58,34201.0,44.8374,44.8374,44.7136,44.7401,34201.0
2020-11-25 13:30:00,50.58,50.61,50.47,50.58,57605.0,44.7401,44.7666,44.6428,44.7401,57605.0
2020-11-25 14:00:00,50.55,50.57,50.46,50.52,68821.0,44.7136,44.7313,44.634,44.687,68821.0
2020-11-25 14:30:00,50.51,50.53,50.38,50.42,95149.0,44.6782,44.6959,44.5632,44.5986,95149.0
2020-11-25 15:00:00,50.41,50.55,50.39,50.5,104167.0,44.5897,44.7136,44.572,44.6693,104167.0
2020-11-25 15:30:00,50.5,50.59,50.41,50.5,543745.0,44.6693,44.7489,44.5897,44.6693,543745.0
2020-11-27 09:30:00,50.5,50.78,50.4,50.44,150603.0,44.6693,44.917,44.5809,44.6163,150603.0
2020-11-27 10:00:00,50.48,50.54,50.12,50.28,58430.0,44.6516,44.7047,44.3332,44.4747,58430.0
2020-11-27 10:30:00,50.27,50.3,50.12,50.27,57211.0,44.4659,44.4924,44.3332,44.4659,57211.0
2020-11-27 11:00:00,50.26,50.5,50.18,50.5,119580.0,44.4571,44.6693,44.3863,44.6693,119580.0
2020-11-27 11:30:00,50.5,50.53,50.24,50.46,131281.0,44.6693,44.6959,44.4394,44.634,131281.0
2020-11-27 12:00:00,50.45,50.46,50.2,50.26,195402.0,44.6251,44.634,44.404,44.4571,195402.0
2020-11-27 12:30:00,50.27,50.45,50.23,50.41,173583.0,44.4659,44.6251,44.4305,44.5897,173583.0
2020-11-30 09:30:00,50.2,50.27,49.95,50.02,118116.0,44.404,44.4659,44.1828,44.2448,118116.0
2020-11-30 10:00:00,50.05,50.07,49.79,49.91,106690.0,44.2713,44.289,44.0413,44.1475,106690.0
2020-11-30 10:30:00,49.91,49.91,49.4,49.67,100472.0,44.1475,44.1475,43.6963,43.9352,100472.0
2020-11-30 11:00:00,49.67,49.73,49.5,49.6,91638.0,43.9352,43.9882,43.7848,43.8733,91638.0
2020-11-30 11:30:00,49.6,49.75,49.53,49.67,105813.0,43.8733,44.0059,43.8113,43.9352,105813.0
2020-11-30 12:00:00,49.65,49.72,49.64,49.67,44856.0,43.9175,43.9794,43.9086,43.9352,44856.0
2020-11-30 12:30:00,49.67,49.79,49.64,49.75,23787.0,43.9352,44.0413,43.9086,44.0059,23787.0
2020-11-30 13:00:00,49.74,49.79,49.7,49.75,40738.0,43.9971,44.0413,43.9617,44.0059,40738.0
2020-11-30 13:30:00,49.76,49.83,49.64,49.67,32909.0,44.0148,44.0767,43.9086,43.9352,32909.0
2020-11-30 14:00:00,49.67,49.71,49.64,49.67,42788.0,43.9352,43.9706,43.9086,43.9352,42788.0
2020-11-30 14:30:00,49.67,49.79,49.54,49.76,51389.0,43.9352,44.0413,43.8202,44.0148,51389.0
2020-11-30 15:00:00,49.77,49.81,49.61,49.65,57841.0,44.0236,44.059,43.8821,43.9175,57841.0
2020-11-30 15:30:00,49.65,49.78,49.57,49.76,357432.0,43.9175,44.0325,43.8467,44.0148,357432.0
2020-12-01 09:30:00,50.19,50.36,49.9,50.16,150883.0,44.3951,44.5455,44.1386,44.3686,150883.0
2020-12-01 10:00:00,50.17,50.25,49.98,50.18,129128.0,44.3774,44.4482,44.2094,44.3863,129128.0
2020-12-01 10:30:00,50.19,50.22,49.99,50.08,68140.0,44.3951,44.4217,44.2182,44.2978,68140.0
2020-12-01 11:00:00,50.09,50.3,50.07,50.08,40772.0,44.3067,44.4924,44.289,44.2978,40772.0
2020-12-01 11:30:00,50.08,50.09,49.83,49.83,191294.0,44.2978,44.3067,44.0767,44.0767,191294.0
2020-12-01 12:00:00,49.85,50.03,49.85,50.01,83150.0,44.0944,44.2536,44.0944,44.2359,83150.0
2020-12-01 12:30:00,50.01,50.09,49.96,50.07,65469.0,44.2359,44.3067,44.1917,44.289,65469.0
2020-12-01 13:00:00,50.08,50.13,49.97,49.99,58305.0,44.2978,44.3421,44.2005,44.2182,58305.0
2020-12-01 13:30:00,49.99,50.08,49.92,50.0,50944.0,44.2182,44.2978,44.1563,44.2271,50944.0
2020-12-01 14:00:00,50.0,50.03,49.92,49.95,45033.0,44.2271,44.2536,44.1563,44.1828,45033.0
2020-12-01 14:30:00,49.95,50.14,49.92,50.1,52716.0,44.1828,44.3509,44.1563,44.3155,52716.0
2020-12-01 15:00:00,50.1,50.1,49.99,50.04,70865.0,44.3155,44.3155,44.2182,44.2625,70865.0
2020-12-01 15:30:00,50.04,50.14,49.99,50.1,318940.0,44.2625,44.3509,44.2182,44.3155,318940.0
2020-12-02 09:30:00,49.95,50.19,49.8,50.08,122216.0,44.1828,44.3951,44.0502,44.2978,122216.0
2020-12-02 10:00:00,50.08,50.12,49.91,49.91,110980.0,44.2978,44.3332,44.1475,44.1475,110980.0
2020-12-02 10:30:00,49.94,50.03,49.9,50.01,118192.0,44.174,44.2536,44.1386,44.2359,118192.0
2020-12-02 11:00:00,50.01,50.06,49.76,49.83,47772.0,44.2359,44.2801,44.0148,44.0767,47772.0
2020-12-02 11:30:00,49.84,49.99,49.78,49.82,54128.0,44.0855,44.2182,44.0325,44.0679,54128.0
2020-12-02 12:00:00,49.83,49.84,49.7,49.7,51218.0,44.0767,44.0855,43.9617,43.9617,51218.0
2020-12-02 12:30:00,49.7,49.7,49.54,49.56,46481.0,43.9617,43.9617,43.8202,43.8379,46481.0
2020-12-02 13:00:00,49.57,49.61,49.5,49.59,76914.0,43.8467,43.8821,43.7848,43.8644,76914.0
2020-12-02 13:30:00,49.58,49.75,49.57,49.64,190012.0,43.8556,44.0059,43.8467,43.9086,190012.0
2020-12-02 14:00:00,49.63,49.69,49.52,49.68,68825.0,43.8998,43.9529,43.8025,43.944,68825.0
2020-12-02 14:30:00,49.67,49.77,49.61,49.74,220039.0,43.9352,44.0236,43.8821,43.9971,220039.0
2020-12-02 15:00:00,49.75,49.79,49.61,49.67,72337.0,44.0059,44.0413,43.8821,43.9352,72337.0
2020-12-02 15:30:00,49.68,49.72,49.36,49.49,469843.0,43.944,43.9794,43.661,43.776,469843.0
2020-12-03 09:30:00,49.52,49.74,49.42,49.45,79244.0,43.8025,43.9971,43.714,43.7406,79244.0
2020-12-03 10:00:00,49.43,49.53,49.29,49.49,72962.0,43.7229,43.8113,43.599,43.776,72962.0
2020-12-03 10:30:00,49.48,49.76,49.48,49.71,190793.0,43.7671,44.0148,43.7671,43.9706,190793.0
2020-12-03 11:00:00,49.73,49.87,49.7,49.84,75586.0,43.9882,44.1121,43.9617,44.0855,75586.0
2020-12-03 11:30:00,49.83,49.88,49.81,49.81,71006.0,44.0767,44.1209,44.059,44.059,71006.0
2020-12-03 12:00:00,49.8,49.82,49.71,49.76,60371.0,44.0502,44.0679,43.9706,44.0148,60371.0
2020-12-03 12:30:00,49.76,49.81,49.75,49.76,63671.0,44.0148,44.059,44.0059,44.0148,63671.0
2020-12-03 13:00:00,49.76,49.88,49.75,49.79,56492.0,44.0148,44.1209,44.0059,44.0413,56492.0
2020-12-03 13:30:00,49.79,49.83,49.7,49.73,25469.0,44.0413,44.0767,43.9617,43.9882,25469.0
2020-12-03 14:00:00,49.74,49.84,49.74,49.8,26091.0,43.9971,44.0855,43.9971,44.0502,26091.0
2020-12-03 14:30:00,49.8,49.84,49.77,49.84,55632.0,44.0502,44.0855,44.0236,44.0855,55632.0
2020-12-03 15:00:00,49.83,49.95,49.81,49.92,84876.0,44.0767,44.1828,44.059,44.1563,84876.0
2020-12-03 15:30:00,49.92,49.95,49.67,49.82,246184.0,44.1563,44.1828,43.9352,44.0679,246184.0
2020-12-04 09:30:00,49.99,50.3,49.99,50.14,70213.0,44.2182,44.4924,44.2182,44.3509,70213.0
2020-12-04 10:00:00,50.14,50.26,49.97,50.23,56063.0,44.3509,44.4571,44.2005,44.4305,56063.0
2020-12-04 10:30:00,50.22,50.34,50.11,50.14,69878.0,44.4217,44.5278,44.3244,44.3509,69878.0
2020-12-04 11:00:00,50.14,50.2,50.09,50.12,62522.0,44.3509,44.404,44.3067,44.3332,62522.0
2020-12-04 11:30:00,50.11,50.11,50.0,50.07,45406.0,44.3244,44.3244,44.2271,44.289,45406.0
2020-12-04 12:00:00,50.07,50.25,50.06,50.25,50195.0,44.289,44.4482,44.2801,44.4482,50195.0
2020-12-04 12:30:00,50.26,50.38,50.26,50.32,40319.0,44.4571,44.5632,44.4571,44.5101,40319.0
2020-12-04 13:00:00,50.33,50.36,50.28,50.31,27952.0,44.519,44.5455,44.4747,44.5013,27952.0
2020-12-04 13:30:00,50.31,50.31,50.26,50.27,30806.0,44.5013,44.5013,44.4571,44.4659,30806.0
2020-12-04 14:00:00,50.27,50.3,50.22,50.25,50094.0,44.4659,44.4924,44.4217,44.4482,50094.0
2020-12-04 14:30:00,50.26,50.4,50.22,50.39,59563.0,44.4571,44.5809,44.4217,44.572,59563.0
2020-12-04 15:00:00,50.39,50.39,50.25,50.34,57825.0,44.572,44.572,44.4482,44.5278,57825.0
2020-12-04 15:30:00,50.33,50.58,50.32,50.58,317440.0,44.519,44.7401,44.5101,44.7401,317440.0
2020-12-07 09:30:00,50.46,50.49,50.25,50.48,142442.0,44.634,44.6605,44.4482,44.6516,142442.0
2020-12-07 10:00:00,50.47,50.67,50.44,50.59,82280.0,44.6428,44.8197,44.6163,44.7489,82280.0
2020-12-07 10:30:00,50.62,50.62,50.21,50.22,58786.0,44.7755,44.7755,44.4128,44.4217,58786.0
2020-12-07 11:00:00,50.22,50.27,50.02,50.07,46340.0,44.4217,44.4659,44.2448,44.289,46340.0
2020-12-07 11:30:00,50.05,50.16,50.04,50.11,30093.0,44.2713,44.3686,44.2625,44.3244,30093.0
2020-12-07 12:00:00,50.1,50.18,50.1,50.14,31853.0,44.3155,44.3863,44.3155,44.3509,31853.0
2020-12-07 12:30:00,50.13,50.19,50.1,50.14,29154.0,44.3421,44.3951,44.3155,44.3509,29154.0
2020-12-07 13:00:00,50.12,50.12,49.99,50.06,28096.0,44.3332,44.3332,44.2182,44.2801,28096.0
2020-12-07 13:30:00,50.05,50.14,50.01,50.03,32249.0,44.2713,44.3509,44.2359,44.2536,32249.0
2020-12-07 14:00:00,50.02,50.03,49.9,49.97,29732.0,44.2448,44.2536,44.1386,44.2005,29732.0
2020-12-07 14:30:00,49.97,50.1,49.96,50.02,47258.0,44.2005,44.3155,44.1917,44.2448,47258.0
2020-12-07 15:00:00,50.02,50.11,49.99,50.08,48553.0,44.2448,44.3244,44.2182,44.2978,48553.0
2020-12-07 15:30:00,50.08,50.15,49.9,50.04,276625.0,44.2978,44.3598,44.1386,44.2625,276625.0
2020-12-08 09:30:00,49.79,50.19,49.66,50.13,117602.0,44.0413,44.3951,43.9263,44.3421,117602.0
2020-12-08 10:00:00,50.16,50.26,50.0,50.23,56850.0,44.3686,44.4571,44.2271,44.4305,56850.0
2020-12-08 10:30:00,50.23,50.33,50.19,50.33,46182.0,44.4305,44.519,44.3951,44.519,46182.0
2020-12-08 11:00:00,50.34,50.65,50.33,50.53,68682.0,44.5278,44.802,44.519,44.6959,68682.0
2020-12-08 11:30:00,50.54,50.56,50.42,50.43,44379.0,44.7047,44.7224,44.5986,44.6074,44379.0
2020-12-08 12:00:00,50.43,50.54,50.4,50.54,36440.0,44.6074,44.7047,44.5809,44.7047,36440.0
2020-12-08 12:30:00,50.51,50.6,50.49,50.57,28454.0,44.6782,44.7578,44.6605,44.7313,28454.0
2020-12-08 13:00:00,50.55,50.61,50.53,50.55,29639.0,44.7136,44.7666,44.6959,44.7136,29639.0
2020-12-08 13:30:00,50.56,50.56,50.38,50.54,38783.0,44.7224,44.7224,44.5632,44.7047,38783.0
2020-12-08 14:00:00,50.55,50.59,50.51,50.57,52975.0,44.7136,44.7489,44.6782,44.7313,52975.0
2020-12-08 14:30:00,50.56,50.59,50.47,50.49,37505.0,44.7224,44.7489,44.6428,44.6605,37505.0
2020-12-08 15:00:00,50.49,50.53,50.47,50.5,48232.0,44.6605,44.6959,44.6428,44.6693,48232.0
2020-12-08 15:30:00,50.49,50.53,50.32,50.36,275073.0,44.6605,44.6959,44.5101,44.5455,275073.0
2020-12-09 09:30:00,50.64,50.67,50.2,50.28,72596.0,44.7932,44.8197,44.404,44.4747,72596.0
2020-12-09 10:00:00,50.32,50.32,50.08,50.24,63645.0,44.5101,44.5101,44.2978,44.4394,63645.0
2020-12-09 10:30:00,50.27,50.41,50.2,50.21,47074.0,44.4659,44.5897,44.404,44.4128,47074.0
2020-12-09 11:00:00,50.2,50.2,50.05,50.11,77918.0,44.404,44.404,44.2713,44.3244,77918.0
2020-12-09 11:30:00,50.11,50.15,50.03,50.06,92424.0,44.3244,44.3598,44.2536,44.2801,92424.0
2020-12-09 12:00:00,50.06,50.09,50.03,50.06,113560.0,44.2801,44.3067,44.2536,44.2801,113560.0
2020-12-09 12:30:00,50.06,50.16,50.01,50.1,51149.0,44.2801,44.3686,44.2359,44.3155,51149.0
2020-12-09 13:00:00,50.1,50.1,49.99,50.03,60722.0,44.3155,44.3155,44.2182,44.2536,60722.0
2020-12-09 13:30:00,50.03,50.03,49.61,49.65,82158.0,44.2536,44.2536,43.8821,43.9175,82158.0
2020-12-09 14:00:00,49.66,49.85,49.64,49.84,66104.0,43.9263,44.0944,43.9086,44.0855,66104.0
2020-12-09 14:30:00,49.84,50.07,49.82,49.94,168712.0,44.0855,44.289,44.0679,44.174,168712.0
2020-12-09 15:00:00,49.93,49.99,49.81,49.84,87531.0,44.1652,44.2182,44.059,44.0855,87531.0
2020-12-09 15:30:00,49.84,49.99,49.83,49.83,531252.0,44.0855,44.2182,44.0767,44.0767,531252.0
2020-12-10 09:30:00,49.84,49.84,49.11,49.36,262134.0,44.0855,44.0855,43.4398,43.661,262134.0
2020-12-10 10:00:00,49.34,49.38,49.17,49.2,117926.0,43.6433,43.6787,43.4929,43.5194,117926.0
2020-12-10 10:30:00,49.18,49.25,49.07,49.13,218750.0,43.5017,43.5637,43.4044,43.4575,218750.0
2020-12-10 11:00:00,49.13,49.14,48.85,48.94,164958.0,43.4575,43.4664,43.2098,43.2895,164958.0
2020-12-10 11:30:00,48.95,49.23,48.89,49.18,152074.0,43.2983,43.546,43.2452,43.5017,152074.0
2020-12-10 12:00:00,49.18,49.26,49.15,49.25,157274.0,43.5017,43.5725,43.4752,43.5637,157274.0
2020-12-10 12:30:00,49.25,49.36,49.24,49.25,82481.0,43.5637,43.661,43.5548,43.5637,82481.0
2020-12-10 13:00:00,49.27,49.32,49.2,49.26,52032.0,43.5814,43.6256,43.5194,43.5725,52032.0
2020-12-10 13:30:00,49.27,49.32,49.17,49.18,85878.0,43.5814,43.6256,43.4929,43.5017,85878.0
2020-12-10 14:00:00,49.18,49.19,49.08,49.13,117027.0,43.5017,43.5106,43.4133,43.4575,117027.0
2020-12-10 14:30:00,49.12,49.29,49.11,49.24,100612.0,43.4487,43.599,43.4398,43.5548,100612.0
2020-12-10 15:00:00,49.24,49.31,49.2,49.26,140647.0,43.5548,43.6167,43.5194,43.5725,140647.0
2020-12-10 15:30:00,49.26,49.32,49.16,49.2,588022.0,43.5725,43.6256,43.4841,43.5194,588022.0
2020-12-11 09:30:00,48.93,49.1,48.56,48.98,168453.0,43.2806,43.431,42.9533,43.3248,168453.0
2020-12-11 10:00:00,48.98,49.41,48.98,49.29,149427.0,43.3248,43.7052,43.3248,43.599,149427.0
2020-12-11 10:30:00,49.29,49.5,49.29,49.48,81795.0,43.599,43.7848,43.599,43.7671,81795.0
2020-12-11 11:00:00,49.48,49.73,49.45,49.64,103719.0,43.7671,43.9882,43.7406,43.9086,103719.0
2020-12-11 11:30:00,49.64,49.75,49.57,49.71,63126.0,43.9086,44.0059,43.8467,43.9706,63126.0
2020-12-11 12:00:00,49.71,49.72,49.53,49.68,72594.0,43.9706,43.9794,43.8113,43.944,72594.0
2020-12-11 12:30:00,49.68,49.68,49.52,49.52,86088.0,43.944,43.944,43.8025,43.8025,86088.0
2020-12-11 13:00:00,49.52,49.52,49.35,49.41,84877.0,43.8025,43.8025,43.6521,43.7052,84877.0
2020-12-11 13:30:00,49.41,49.57,49.4,49.57,80497.0,43.7052,43.8467,43.6963,43.8467,80497.0
2020-12-11 14:00:00,49.57,49.8,49.57,49.71,103799.0,43.8467,44.0502,43.8467,43.9706,103799.0
2020-12-11 14:30:00,49.72,49.83,49.69,49.74,75237.0,43.9794,44.0767,43.9529,43.9971,75237.0
2020-12-11 15:00:00,49.75,49.9,49.73,49.8,90400.0,44.0059,44.1386,43.9882,44.0502,90400.0
2020-12-11 15:30:00,49.81,49.85,49.69,49.81,442355.0,44.059,44.0944,43.9529,44.059,442355.0
2020-12-14 09:30:00,50.28,50.34,49.76,49.83,112246.0,44.4747,44.5278,44.0148,44.0767,112246.0
2020-12-14 10:00:00,49.84,49.95,49.8,49.9,60973.0,44.0855,44.1828,44.0502,44.1386,60973.0
2020-12-14 10:30:00,49.91,49.99,49.59,49.59,39516.0,44.1475,44.2182,43.8644,43.8644,39516.0
2020-12-14 11:00:00,49.62,49.74,49.29,49.3,47194.0,43.8909,43.9971,43.599,43.6079,47194.0
2020-12-14 11:30:00,49.3,49.5,49.29,49.38,57608.0,43.6079,43.7848,43.599,43.6787,57608.0
2020-12-14 12:00:00,49.38,49.46,49.3,49.38,62018.0,43.6787,43.7494,43.6079,43.6787,62018.0
2020-12-14 12:30:00,49.39,49.39,49.2,49.22,47958.0,43.6875,43.6875,43.5194,43.5371,47958.0
2020-12-14 13:00:00,49.25,49.38,49.06,49.06,51873.0,43.5637,43.6787,43.3956,43.3956,51873.0
2020-12-14 13:30:00,49.09,49.13,49.01,49.01,68097.0,43.4221,43.4575,43.3514,43.3514,68097.0
2020-12-14 14:00:00,49.02,49.04,48.78,48.83,88994.0,43.3602,43.3779,43.1479,43.1922,88994.0
2020-12-14 14:30:00,48.83,48.92,48.72,48.9,99139.0,43.1922,43.2718,43.0949,43.2541,99139.0
2020-12-14 15:00:00,48.9,49.02,48.87,48.99,86229.0,43.2541,43.3602,43.2275,43.3337,86229.0
2020-12-14 15:30:00,48.99,48.99,48.69,48.7,365549.0,43.3337,43.3337,43.0683,43.0772,365549.0
2020-12-15 09:30:00,48.99,49.1,48.63,49.02,117572.0,43.3337,43.431,43.0152,43.3602,117572.0
2020-12-15 10:00:00,49.05,49.36,48.96,49.07,63452.0,43.3868,43.661,43.3071,43.4044,63452.0
2020-12-15 10:30:00,49.09,49.36,48.99,49.34,49192.0,43.4221,43.661,43.3337,43.6433,49192.0
2020-12-15 11:00:00,49.33,49.5,49.3,49.4,50343.0,43.6344,43.7848,43.6079,43.6963,50343.0
2020-12-15 11:30:00,49.38,49.46,49.33,49.42,37708.0,43.6787,43.7494,43.6344,43.714,37708.0
2020-12-15 12:00:00,49.4,49.52,49.34,49.45,35599.0,43.6963,43.8025,43.6433,43.7406,35599.0
2020-12-15 12:30:00,49.46,49.69,49.43,49.66,36271.0,43.7494,43.9529,43.7229,43.9263,36271.0
2020-12-15 13:00:00,49.66,49.84,49.62,49.69,48462.0,43.9263,44.0855,43.8909,43.9529,48462.0
2020-12-15 13:30:00,49.7,49.75,49.66,49.72,49171.0,43.9617,44.0059,43.9263,43.9794,49171.0
2020-12-15 14:00:00,49.72,49.73,49.55,49.57,38764.0,43.9794,43.9882,43.829,43.8467,38764.0
2020-12-15 14:30:00,49.58,49.61,49.39,49.44,52739.0,43.8556,43.8821,43.6875,43.7317,52739.0
2020-12-15 15:00:00,49.44,49.49,49.34,49.34,55769.0,43.7317,43.776,43.6433,43.6433,55769.0
2020-12-15 15:30:00,49.34,49.57,49.28,49.57,260218.0,43.6433,43.8467,43.5902,43.8467,260218.0
2020-12-16 09:30:00,49.5,49.71,49.36,49.49,94066.0,43.7848,43.9706,43.661,43.776,94066.0
2020-12-16 10:00:00,49.51,49.52,49.23,49.24,59771.0,43.7936,43.8025,43.546,43.5548,59771.0
2020-12-16 10:30:00,49.22,49.27,48.93,48.96,65248.0,43.5371,43.5814,43.2806,43.3071,65248.0
2020-12-16 11:00:00,48.95,49.07,48.85,49.05,80194.0,43.2983,43.4044,43.2098,43.3868,80194.0
2020-12-16 11:30:00,49.05,49.06,48.92,49.0,53372.0,43.3868,43.3956,43.2718,43.3425,53372.0
2020-12-16 12:00:00,49.0,49.04,48.82,48.82,47972.0,43.3425,43.3779,43.1833,43.1833,47972.0
2020-12-16 12:30:00,48.81,48.9,48.81,48.88,38921.0,43.1745,43.2541,43.1745,43.2364,38921.0
2020-12-16 13:00:00,48.87,48.88,48.82,48.85,43284.0,43.2275,43.2364,43.1833,43.2098,43284.0
2020-12-16 13:30:00,48.84,49.08,48.83,49.08,62369.0,43.201,43.4133,43.1922,43.4133,62369.0
2020-12-16 14:00:00,49.07,49.08,48.91,49.04,51380.0,43.4044,43.4133,43.2629,43.3779,51380.0
2020-12-16 14:30:00,49.05,49.18,49.04,49.15,50612.0,43.3868,43.5017,43.3779,43.4752,50612.0
2020-12-16 15:00:00,49.14,49.17,49.08,49.13,70350.0,43.4664,43.4929,43.4133,43.4575,70350.0
2020-12-16 15:30:00,49.13,49.2,49.0,49.2,281318.0,43.4575,43.5194,43.3425,43.5194,281318.0
2020-12-17 09:30:00,49.79,49.84,48.98,49.06,88542.0,44.0413,44.0855,43.3248,43.3956,88542.0
2020-12-17 10:00:00,49.07,49.12,48.93,49.07,48962.0,43.4044,43.4487,43.2806,43.4044,48962.0
2020-12-17 10:30:00,49.08,49.21,49.05,49.16,55640.0,43.4133,43.5283,43.3868,43.4841,55640.0
2020-12-17 11:00:00,49.14,49.28,49.14,49.23,45117.0,43.4664,43.5902,43.4664,43.546,45117.0
2020-12-17 11:30:00,49.23,49.35,49.19,49.29,39387.0,43.546,43.6521,43.5106,43.599,39387.0
2020-12-17 12:00:00,49.29,49.3,49.16,49.23,45653.0,43.599,43.6079,43.4841,43.546,45653.0
2020-12-17 12:30:00,49.23,49.25,49.16,49.21,31458.0,43.546,43.5637,43.4841,43.5283,31458.0
2020-12-17 13:00:00,49.21,49.42,49.19,49.41,52181.0,43.5283,43.714,43.5106,43.7052,52181.0
2020-12-17 13:30:00,49.41,49.44,49.27,49.3,45711.0,43.7052,43.7317,43.5814,43.6079,45711.0
2020-12-17 14:00:00,49.29,49.53,49.27,49.52,64225.0,43.599,43.8113,43.5814,43.8025,64225.0
2020-12-17 14:30:00,49.52,49.57,49.43,49.44,59410.0,43.8025,43.8467,43.7229,43.7317,59410.0
2020-12-17 15:00:00,49.44,49.5,49.41,49.47,71531.0,43.7317,43.7848,43.7052,43.7583,71531.0
2020-12-17 15:30:00,49.46,49.48,49.31,49.39,269919.0,43.7494,43.7671,43.6167,43.6875,269919.0
2020-12-18 09:30:00,49.31,49.43,49.04,49.06,508725.0,43.6167,43.7229,43.3779,43.3956,508725.0
2020-12-18 10:00:00,49.05,49.1,48.93,49.02,55515.0,43.3868,43.431,43.2806,43.3602,55515.0
2020-12-18 10:30:00,49.02,49.2,49.01,49.19,63981.0,43.3602,43.5194,43.3514,43.5106,63981.0
2020-12-18 11:00:00,49.19,49.42,49.13,49.42,44951.0,43.5106,43.714,43.4575,43.714,44951.0
2020-12-18 11:30:00,49.42,49.49,49.36,49.38,48417.0,43.714,43.776,43.661,43.6787,48417.0
2020-12-18 12:00:00,49.38,49.41,49.33,49.37,23320.0,43.6787,43.7052,43.6344,43.6698,23320.0
2020-12-18 12:30:00,49.36,49.63,49.35,49.48,53507.0,43.661,43.8998,43.6521,43.7671,53507.0
2020-12-18 13:00:00,49.48,49.5,49.33,49.5,48182.0,43.7671,43.7848,43.6344,43.7848,48182.0
2020-12-18 13:30:00,49.5,49.51,49.41,49.46,37311.0,43.7848,43.7936,43.7052,43.7494,37311.0
2020-12-18 14:00:00,49.46,49.46,49.35,49.43,38728.0,43.7494,43.7494,43.6521,43.7229,38728.0
2020-12-18 14:30:00,49.44,49.49,49.22,49.25,49949.0,43.7317,43.776,43.5371,43.5637,49949.0
2020-12-18 15:00:00,49.26,49.29,49.16,49.24,62696.0,43.5725,43.599,43.4841,43.5548,62696.0
2020-12-18 15:30:00,49.24,49.83,49.24,49.68,603180.0,43.5548,44.0767,43.5548,43.944,603180.0
2020-12-21 09:30:00,49.02,49.15,48.75,49.0,122083.0,43.3602,43.4752,43.1214,43.3425,122083.0
2020-12-21 10:00:00,48.95,49.13,48.73,48.83,82992.0,43.2983,43.4575,43.1037,43.1922,82992.0
2020-12-21 10:30:00,48.79,49.05,48.75,49.01,51362.0,43.1568,43.3868,43.1214,43.3514,51362.0
2020-12-21 11:00:00,49.0,49.22,48.97,49.1,51157.0,43.3425,43.5371,43.316,43.431,51157.0
2020-12-21 11:30:00,49.08,49.11,48.96,49.08,44009.0,43.4133,43.4398,43.3071,43.4133,44009.0
2020-12-21 12:00:00,49.07,49.33,49.06,49.33,44141.0,43.4044,43.6344,43.3956,43.6344,44141.0
2020-12-21 12:30:00,49.34,49.4,49.29,49.3,55201.0,43.6433,43.6963,43.599,43.6079,55201.0
2020-12-21 13:00:00,49.29,49.29,49.09,49.15,59558.0,43.599,43.599,43.4221,43.4752,59558.0
2020-12-21 13:30:00,49.14,49.23,49.12,49.2,40079.0,43.4664,43.546,43.4487,43.5194,40079.0
2020-12-21 14:00:00,49.17,49.44,49.16,49.43,38124.0,43.4929,43.7317,43.4841,43.7229,38124.0
2020-12-21 14:30:00,49.42,49.49,49.27,49.27,33154.0,43.714,43.776,43.5814,43.5814,33154.0
2020-12-21 15:00:00,49.29,49.32,49.15,49.26,43956.0,43.599,43.6256,43.4752,43.5725,43956.0
2020-12-21 15:30:00,49.24,49.39,49.09,49.37,230109.0,43.5548,43.6875,43.4221,43.6698,230109.0
2020-12-22 09:30:00,49.27,49.45,49.1,49.15,71042.0,43.5814,43.7406,43.431,43.4752,71042.0
2020-12-22 10:00:00,49.13,49.31,49.11,49.31,28490.0,43.4575,43.6167,43.4398,43.6167,28490.0
2020-12-22 10:30:00,49.31,49.33,49.18,49.21,31676.0,43.6167,43.6344,43.5017,43.5283,31676.0
2020-12-22 11:00:00,49.21,49.3,49.19,49.24,31155.0,43.5283,43.6079,43.5106,43.5548,31155.0
2020-12-22 11:30:00,49.25,49.31,49.17,49.25,30414.0,43.5637,43.6167,43.4929,43.5637,30414.0
2020-12-22 12:00:00,49.25,49.29,49.17,49.18,26785.0,43.5637,43.599,43.4929,43.5017,26785.0
2020-12-22 12:30:00,49.19,49.21,49.07,49.07,25262.0,43.5106,43.5283,43.4044,43.4044,25262.0
2020-12-22 13:00:00,49.09,49.17,49.05,49.16,39317.0,43.4221,43.4929,43.3868,43.4841,39317.0
2020-12-22 13:30:00,49.16,49.2,49.11,49.16,43016.0,43.4841,43.5194,43.4398,43.4841,43016.0
2020-12-22 14:00:00,49.16,49.18,49.05,49.09,30880.0,43.4841,43.5017,43.3868,43.4221,30880.0
2020-12-22 14:30:00,49.09,49.15,49.05,49.14,54994.0,43.4221,43.4752,43.3868,43.4664,54994.0
2020-12-22 15:00:00,49.14,49.16,48.76,48.78,93129.0,43.4664,43.4841,43.1302,43.1479,93129.0
2020-12-22 15:30:00,48.79,48.81,48.69,48.73,249480.0,43.1568,43.1745,43.0683,43.1037,249480.0
2020-12-23 09:30:00,49.02,49.29,48.84,49.21,80749.0,43.3602,43.599,43.201,43.5283,80749.0
2020-12-23 10:00:00,49.22,49.38,49.12,49.25,43935.0,43.5371,43.6787,43.4487,43.5637,43935.0
2020-12-23 10:30:00,49.26,49.37,49.23,49.35,42930.0,43.5725,43.6698,43.546,43.6521,42930.0
2020-12-23 11:00:00,49.35,49.45,49.27,49.27,37779.0,43.6521,43.7406,43.5814,43.5814,37779.0
2020-12-23 11:30:00,49.27,49.34,49.25,49.26,44793.0,43.5814,43.6433,43.5637,43.5725,44793.0
2020-12-23 12:00:00,49.25,49.29,49.15,49.25,55150.0,43.5637,43.599,43.4752,43.5637,55150.0
2020-12-23 12:30:00,49.24,49.31,49.22,49.3,40473.0,43.5548,43.6167,43.5371,43.6079,40473.0
2020-12-23 13:00:00,49.31,49.46,49.3,49.45,39609.0,43.6167,43.7494,43.6079,43.7406,39609.0
2020-12-23 13:30:00,49.46,49.53,49.43,49.47,42771.0,43.7494,43.8113,43.7229,43.7583,42771.0
2020-12-23 14:00:00,49.47,49.51,49.36,49.36,33299.0,43.7583,43.7936,43.661,43.661,33299.0
2020-12-23 14:30:00,49.36,49.53,49.34,49.51,37853.0,43.661,43.8113,43.6433,43.7936,37853.0
2020-12-23 15:00:00,49.51,49.56,49.49,49.5,53736.0,43.7936,43.8379,43.776,43.7848,53736.0
2020-12-23 15:30:00,49.5,49.56,49.34,49.35,162091.0,43.7848,43.8379,43.6433,43.6521,162091.0
2020-12-24 09:30:00,49.41,49.5,49.02,49.21,51103.0,43.7052,43.7848,43.3602,43.5283,51103.0
2020-12-24 10:00:00,49.21,49.27,49.1,49.25,17577.0,43.5283,43.5814,43.431,43.5637,17577.0
2020-12-24 10:30:00,49.26,49.32,49.12,49.32,28444.0,43.5725,43.6256,43.4487,43.6256,28444.0
2020-12-24 11:00:00,49.33,49.42,49.25,49.25,31679.0,43.6344,43.714,43.5637,43.5637,31679.0
2020-12-24 11:30:00,49.24,49.24,49.1,49.11,25703.0,43.5548,43.5548,43.431,43.4398,25703.0
2020-12-24 12:00:00,49.1,49.19,49.06,49.18,27165.0,43.431,43.5106,43.3956,43.5017,27165.0
2020-12-24 12:30:00,49.2,49.5,49.18,49.42,60147.0,43.5194,43.7848,43.5017,43.714,60147.0
2020-12-28 09:30:00,49.8,49.84,49.6,49.69,37454.0,44.0502,44.0855,43.8733,43.9529,37454.0
2020-12-28 10:00:00,49.69,49.97,49.65,49.94,48676.0,43.9529,44.2005,43.9175,44.174,48676.0
2020-12-28 10:30:00,49.92,49.95,49.62,49.7,72321.0,44.1563,44.1828,43.8909,43.9617,72321.0
2020-12-28 11:00:00,49.68,49.68,49.55,49.57,32807.0,43.944,43.944,43.829,43.8467,32807.0
2020-12-28 11:30:00,49.57,49.75,49.54,49.66,30854.0,43.8467,44.0059,43.8202,43.9263,30854.0
2020-12-28 12:00:00,49.69,49.74,49.56,49.63,76432.0,43.9529,43.9971,43.8379,43.8998,76432.0
2020-12-28 12:30:00,49.63,49.7,49.6,49.69,33589.0,43.8998,43.9617,43.8733,43.9529,33589.0
2020-12-28 13:00:00,49.69,49.71,49.65,49.65,29671.0,43.9529,43.9706,43.9175,43.9175,29671.0
2020-12-28 13:30:00,49.66,49.69,49.59,49.64,48027.0,43.9263,43.9529,43.8644,43.9086,48027.0
2020-12-28 14:00:00,49.64,49.69,49.58,49.6,38660.0,43.9086,43.9529,43.8556,43.8733,38660.0
2020-12-28 14:30:00,49.6,49.62,49.49,49.52,36136.0,43.8733,43.8909,43.776,43.8025,36136.0
2020-12-28 15:00:00,49.52,49.6,49.49,49.55,50558.0,43.8025,43.8733,43.776,43.829,50558.0
2020-12-28 15:30:00,49.55,49.74,49.53,49.71,225182.0,43.829,43.9971,43.8113,43.9706,225182.0
2020-12-29 09:30:00,49.85,49.93,49.43,49.48,52087.0,44.0944,44.1652,43.7229,43.7671,52087.0
2020-12-29 10:00:00,49.48,49.59,49.38,49.38,46650.0,43.7671,43.8644,43.6787,43.6787,46650.0
2020-12-29 10:30:00,49.4,49.47,49.35,49.44,39742.0,43.6963,43.7583,43.6521,43.7317,39742.0
2020-12-29 11:00:00,49.43,49.54,49.41,49.54,55662.0,43.7229,43.8202,43.7052,43.8202,55662.0
2020-12-29 11:30:00,49.55,49.59,49.48,49.54,46665.0,43.829,43.8644,43.7671,43.8202,46665.0
2020-12-29 12:00:00,49.53,49.59,49.4,49.41,29560.0,43.8113,43.8644,43.6963,43.7052,29560.0
2020-12-29 12:30:00,49.4,49.4,49.15,49.19,31176.0,43.6963,43.6963,43.4752,43.5106,31176.0
2020-12-29 13:00:00,49.19,49.22,49.12,49.2,26239.0,43.5106,43.5371,43.4487,43.5194,26239.0
2020-12-29 13:30:00,49.2,49.21,49.12,49.2,38158.0,43.5194,43.5283,43.4487,43.5194,38158.0
2020-12-29 14:00:00,49.21,49.21,49.1,49.16,35516.0,43.5283,43.5283,43.431,43.4841,35516.0
2020-12-29 14:30:00,49.17,49.26,49.14,49.14,33907.0,43.4929,43.5725,43.4664,43.4664,33907.0
2020-12-29 15:00:00,49.13,49.37,49.1,49.36,64617.0,43.4575,43.6698,43.431,43.661,64617.0
2020-12-29 15:30:00,49.36,49.48,49.21,49.45,419572.0,43.661,43.7671,43.5283,43.7406,419572.0
2020-12-30 09:30:00,49.45,49.79,49.43,49.51,79323.0,43.7406,44.0413,43.7229,43.7936,79323.0
2020-12-30 10:00:00,49.51,49.58,49.34,49.48,45468.0,43.7936,43.8556,43.6433,43.7671,45468.0
2020-12-30 10:30:00,49.47,49.6,49.41,49.57,62022.0,43.7583,43.8733,43.7052,43.8467,62022.0
2020-12-30 11:00:00,49.56,49.7,49.56,49.64,63878.0,43.8379,43.9617,43.8379,43.9086,63878.0
2020-12-30 11:30:00,49.64,49.82,49.64,49.76,65056.0,43.9086,44.0679,43.9086,44.0148,65056.0
2020-12-30 12:00:00,49.76,49.96,49.74,49.95,46241.0,44.0148,44.1917,43.9971,44.1828,46241.0
2020-12-30 12:30:00,49.94,49.96,49.84,49.91,40698.0,44.174,44.1917,44.0855,44.1475,40698.0
2020-12-30 13:00:00,49.91,50.08,49.89,50.0,73507.0,44.1475,44.2978,44.1298,44.2271,73507.0
2020-12-30 13:30:00,50.0,50.06,49.97,49.98,49058.0,44.2271,44.2801,44.2005,44.2094,49058.0
2020-12-30 14:00:00,49.98,50.05,49.97,50.02,46035.0,44.2094,44.2713,44.2005,44.2448,46035.0
2020-12-30 14:30:00,50.02,50.18,49.98,50.11,105027.0,44.2448,44.3863,44.2094,44.3244,105027.0
2020-12-30 15:00:00,50.11,50.11,49.91,49.93,62530.0,44.3244,44.3244,44.1475,44.1652,62530.0
2020-12-30 15:30:00,49.92,50.06,49.89,49.93,244921.0,44.1563,44.2801,44.1298,44.1652,244921.0
2020-12-31 09:30:00,50.04,50.06,49.8,49.94,60466.0,44.2625,44.2801,44.0502,44.174,60466.0
2020-12-31 10:00:00,49.95,50.1,49.92,49.97,37555.0,44.1828,44.3155,44.1563,44.2005,37555.0
2020-12-31 10:30:00,49.97,50.17,49.94,49.99,41811.0,44.2005,44.3774,44.174,44.2182,41811.0
2020-12-31 11:00:00,49.98,50.1,49.98,50.09,40922.0,44.2094,44.3155,44.2094,44.3067,40922.0
2020-12-31 11:30:00,50.09,50.13,50.02,50.11,37260.0,44.3067,44.3421,44.2448,44.3244,37260.0
2020-12-31 12:00:00,50.11,50.12,49.99,50.05,21507.0,44.3244,44.3332,44.2182,44.2713,21507.0
2020-12-31 12:30:00,50.05,50.17,50.02,50.17,28234.0,44.2713,44.3774,44.2448,44.3774,28234.0
2020-12-31 13:00:00,50.17,50.27,50.16,50.27,43169.0,44.3774,44.4659,44.3686,44.4659,43169.0
2020-12-31 13:30:00,50.27,50.31,50.1,50.14,47546.0,44.4659,44.5013,44.3155,44.3509,47546.0
2020-12-31 14:00:00,50.15,50.35,50.13,50.28,62349.0,44.3598,44.5367,44.3421,44.4747,62349.0
2020-12-31 14:30:00,50.28,50.36,50.26,50.35,49173.0,44.4747,44.5455,44.4571,44.5367,49173.0
2020-12-31 15:00:00,50.35,50.51,50.34,50.36,110263.0,44.5367,44.6782,44.5278,44.5455,110263.0
2020-12-31 15:30:00,50.35,50.5,50.24,50.4,375153.0,44.5367,44.6693,44.4394,44.5809,375153.0
2021-01-04 09:30:00,50.4,51.03,50.4,50.7,233623.0,44.5809,45.1381,44.5809,44.8462,233623.0
2021-01-04 10:00:00,50.69,50.8,50.43,50.49,123285.0,44.8374,44.9347,44.6074,44.6605,123285.0
2021-01-04 10:30:00,50.49,50.52,49.97,50.15,79915.0,44.6605,44.687,44.2005,44.3598,79915.0
2021-01-04 11:00:00,50.13,50.21,49.77,49.99,99394.0,44.3421,44.4128,44.0236,44.2182,99394.0
2021-01-04 11:30:00,49.98,49.98,49.61,49.77,94842.0,44.2094,44.2094,43.8821,44.0236,94842.0
2021-01-04 12:00:00,49.75,49.88,49.56,49.73,52681.0,44.0059,44.1209,43.8379,43.9882,52681.0
2021-01-04 12:30:00,49.73,49.73,49.48,49.56,57744.0,43.9882,43.9882,43.7671,43.8379,57744.0
2021-01-04 13:00:00,49.56,49.92,49.54,49.84,53210.0,43.8379,44.1563,43.8202,44.0855,53210.0
2021-01-04 13:30:00,49.84,49.84,49.61,49.65,115879.0,44.0855,44.0855,43.8821,43.9175,115879.0
2021-01-04 14:00:00,49.66,49.69,49.52,49.65,63717.0,43.9263,43.9529,43.8025,43.9175,63717.0
2021-01-04 14:30:00,49.65,49.65,49.41,49.49,283560.0,43.9175,43.9175,43.7052,43.776,283560.0
2021-01-04 15:00:00,49.49,49.6,49.36,49.55,91303.0,43.776,43.8733,43.661,43.829,91303.0
2021-01-04 15:30:00,49.55,50.05,49.51,49.88,475114.0,43.829,44.2713,43.7936,44.1209,475114.0
2021-01-05 09:30:00,49.9,50.36,49.73,50.09,149894.0,44.1386,44.5455,43.9882,44.3067,149894.0
2021-01-05 10:00:00,50.2,50.38,50.03,50.09,176904.0,44.404,44.5632,44.2536,44.3067,176904.0
2021-01-05 10:30:00,50.09,50.33,50.02,50.29,122436.0,44.3067,44.519,44.2448,44.4836,122436.0
2021-01-05 11:00:00,50.28,50.37,49.85,50.09,176745.0,44.4747,44.5544,44.0944,44.3067,176745.0
2021-01-05 11:30:00,50.08,50.53,50.05,50.37,174012.0,44.2978,44.6959,44.2713,44.5544,174012.0
2021-01-05 12:00:00,50.36,50.68,50.36,50.53,105378.0,44.5455,44.8286,44.5455,44.6959,105378.0
2021-01-05 12:30:00,50.54,50.71,50.53,50.66,82007.0,44.7047,44.8551,44.6959,44.8109,82007.0
2021-01-05 13:00:00,50.66,50.82,50.58,50.66,80448.0,44.8109,44.9524,44.7401,44.8109,80448.0
2021-01-05 13:30:00,50.66,50.73,50.61,50.64,73221.0,44.8109,44.8728,44.7666,44.7932,73221.0
2021-01-05 14:00:00,50.65,51.16,50.65,51.03,169457.0,44.802,45.2531,44.802,45.1381,169457.0
2021-01-05 14:30:00,51.03,51.11,50.85,50.91,113005.0,45.1381,45.2089,44.9789,45.032,113005.0
2021-01-05 15:00:00,50.91,51.0,50.79,50.81,143204.0,45.032,45.1116,44.9259,44.9435,143204.0
2021-01-05 15:30:00,50.81,50.93,50.75,50.85,322100.0,44.9435,45.0497,44.8905,44.9789,322100.0
2021-01-06 09:30:00,51.23,52.77,51.14,52.7,318830.0,45.3151,46.6772,45.2354,46.6153,318830.0
2021-01-06 10:00:00,52.69,53.16,52.65,53.09,200520.0,46.6065,47.0222,46.5711,46.9603,200520.0
2021-01-06 10:30:00,53.11,53.57,53.11,53.48,188952.0,46.978,47.3849,46.978,47.3053,188952.0
2021-01-06 11:00:00,53.47,53.5,53.21,53.26,163976.0,47.2964,47.323,47.0664,47.1107,163976.0
2021-01-06 11:30:00,53.26,53.44,53.09,53.43,169934.0,47.1107,47.2699,46.9603,47.261,169934.0
2021-01-06 12:00:00,53.44,53.47,53.19,53.27,87359.0,47.2699,47.2964,47.0488,47.1195,87359.0
2021-01-06 12:30:00,53.27,53.41,53.2,53.4,74539.0,47.1195,47.2434,47.0576,47.2345,74539.0
2021-01-06 13:00:00,53.41,53.45,53.19,53.22,121031.0,47.2434,47.2787,47.0488,47.0753,121031.0
2021-01-06 13:30:00,53.23,53.41,53.21,53.32,77004.0,47.0841,47.2434,47.0664,47.1637,77004.0
2021-01-06 14:00:00,53.33,53.4,52.94,53.04,135230.0,47.1726,47.2345,46.8276,46.9161,135230.0
2021-01-06 14:30:00,53.04,53.31,52.89,53.1,127967.0,46.9161,47.1549,46.7834,46.9691,127967.0
2021-01-06 15:00:00,53.06,53.22,52.83,53.0,107100.0,46.9338,47.0753,46.7303,46.8807,107100.0
2021-01-06 15:30:00,53.01,53.1,52.82,52.9,420961.0,46.8895,46.9691,46.7215,46.7922,420961.0
2021-01-07 09:30:00,53.0,53.33,52.77,53.12,172059.0,46.8807,47.1726,46.6772,46.9868,172059.0
2021-01-07 10:00:00,53.14,53.26,52.89,53.22,117194.0,47.0045,47.1107,46.7834,47.0753,117194.0
2021-01-07 10:30:00,53.21,53.28,52.97,53.16,200455.0,47.0664,47.1284,46.8542,47.0222,200455.0
2021-01-07 11:00:00,53.16,53.21,53.03,53.07,115660.0,47.0222,47.0664,46.9072,46.9426,115660.0
2021-01-07 11:30:00,53.08,53.09,52.81,52.86,91972.0,46.9515,46.9603,46.7126,46.7569,91972.0
2021-01-07 12:00:00,52.88,52.92,52.79,52.83,78964.0,46.7745,46.8099,46.6949,46.7303,78964.0
2021-01-07 12:30:00,52.84,52.85,52.72,52.73,75265.0,46.7392,46.748,46.633,46.6419,75265.0
2021-01-07 13:00:00,52.74,52.81,52.61,52.63,54414.0,46.6507,46.7126,46.5357,46.5534,54414.0
2021-01-07 13:30:00,52.62,52.76,52.62,52.73,59656.0,46.5446,46.6684,46.5446,46.6419,59656.0
2021-01-07 14:00:00,52.74,52.76,52.44,52.48,78918.0,46.6507,46.6684,46.3854,46.4207,78918.0
2021-01-07 14:30:00,52.48,52.63,52.48,52.55,98379.0,46.4207,46.5534,46.4207,46.4827,98379.0
2021-01-07 15:00:00,52.55,52.59,52.32,52.37,149732.0,46.4827,46.518,46.2792,46.3234,149732.0
2021-01-07 15:30:00,52.37,52.6,52.33,52.42,437223.0,46.3234,46.5269,46.2881,46.3677,437223.0
2021-01-08 09:30:00,52.62,53.11,52.43,52.43,161796.0,46.5446,46.978,46.3765,46.3765,161796.0
2021-01-08 10:00:00,52.4,52.52,52.15,52.15,166126.0,46.35,46.4561,46.1288,46.1288,166126.0
2021-01-08 10:30:00,52.16,52.28,52.1,52.27,174501.0,46.1377,46.2438,46.0846,46.235,174501.0
2021-01-08 11:00:00,52.27,52.32,51.88,51.88,110921.0,46.235,46.2792,45.89,45.89,110921.0
2021-01-08 11:30:00,51.88,52.0,51.7,51.96,125328.0,45.89,45.9962,45.7308,45.9608,125328.0
2021-01-08 12:00:00,51.98,52.25,51.97,52.25,65393.0,45.9785,46.2173,45.9696,46.2173,65393.0
2021-01-08 12:30:00,52.25,52.25,52.07,52.16,57760.0,46.2173,46.2173,46.0581,46.1377,57760.0
2021-01-08 13:00:00,52.16,52.21,51.91,51.94,64208.0,46.1377,46.1819,45.9165,45.9431,64208.0
2021-01-08 13:30:00,51.93,52.05,51.78,51.79,89303.0,45.9342,46.0404,45.8016,45.8104,89303.0
2021-01-08 14:00:00,51.8,52.03,51.8,52.0,91645.0,45.8192,46.0227,45.8192,45.9962,91645.0
2021-01-08 14:30:00,52.02,52.1,51.87,52.06,86473.0,46.0138,46.0846,45.8812,46.0492,86473.0
2021-01-08 15:00:00,52.05,52.38,52.05,52.35,133141.0,46.0404,46.3323,46.0404,46.3057,133141.0
2021-01-08 15:30:00,52.35,52.6,52.3,52.57,426639.0,46.3057,46.5269,46.2615,46.5003,426639.0
2021-01-11 09:30:00,51.58,52.27,51.58,52.22,176097.0,45.6246,46.235,45.6246,46.1908,176097.0
2021-01-11 10:00:00,52.23,52.48,52.2,52.44,129059.0,46.1996,46.4207,46.1731,46.3854,129059.0
2021-01-11 10:30:00,52.44,52.46,52.16,52.28,63020.0,46.3854,46.403,46.1377,46.2438,63020.0
2021-01-11 11:00:00,52.28,52.31,52.08,52.22,59428.0,46.2438,46.2704,46.0669,46.1908,59428.0
2021-01-11 11:30:00,52.22,52.37,52.2,52.24,50324.0,46.1908,46.3234,46.1731,46.2084,50324.0
2021-01-11 12:00:00,52.23,52.24,52.08,52.08,30510.0,46.1996,46.2084,46.0669,46.0669,30510.0
2021-01-11 12:30:00,52.07,52.22,52.07,52.17,41010.0,46.0581,46.1908,46.0581,46.1465,41010.0
2021-01-11 13:00:00,52.17,52.24,52.12,52.15,30715.0,46.1465,46.2084,46.1023,46.1288,30715.0
2021-01-11 13:30:00,52.15,52.18,52.03,52.07,57150.0,46.1288,46.1554,46.0227,46.0581,57150.0
2021-01-11 14:00:00,52.07,52.15,51.98,52.03,53949.0,46.0581,46.1288,45.9785,46.0227,53949.0
2021-01-11 14:30:00,52.04,52.12,51.98,52.08,79695.0,46.0315,46.1023,45.9785,46.0669,79695.0
2021-01-11 15:00:00,52.09,52.12,51.92,52.0,64231.0,46.0758,46.1023,45.9254,45.9962,64231.0
2021-01-11 15:30:00,51.99,52.11,51.84,52.04,351918.0,45.9873,46.0935,45.8546,46.0315,351918.0
2021-01-12 09:30:00,52.16,52.16,51.67,51.73,126661.0,46.1377,46.1377,45.7043,45.7573,126661.0
2021-01-12 10:00:00,51.72,52.16,51.7,52.03,61316.0,45.7485,46.1377,45.7308,46.0227,61316.0
2021-01-12 10:30:00,52.02,52.07,51.87,51.9,62630.0,46.0138,46.0581,45.8812,45.9077,62630.0
2021-01-12 11:00:00,51.9,51.96,51.78,51.8,78995.0,45.9077,45.9608,45.8016,45.8192,78995.0
2021-01-12 11:30:00,51.81,51.81,51.65,51.78,64162.0,45.8281,45.8281,45.6866,45.8016,64162.0
2021-01-12 12:00:00,51.77,51.78,51.57,51.66,100851.0,45.7927,45.8016,45.6158,45.6954,100851.0
2021-01-12 12:30:00,51.65,51.66,51.45,51.48,72469.0,45.6866,45.6954,45.5097,45.5362,72469.0
2021-01-12 13:00:00,51.47,51.66,51.42,51.66,66148.0,45.5273,45.6954,45.4831,45.6954,66148.0
2021-01-12 13:30:00,51.65,51.7,51.57,51.62,82839.0,45.6866,45.7308,45.6158,45.66,82839.0
2021-01-12 14:00:00,51.62,51.66,51.54,51.55,78082.0,45.66,45.6954,45.5893,45.5981,78082.0
2021-01-12 14:30:00,51.57,51.63,51.49,51.57,67049.0,45.6158,45.6689,45.545,45.6158,67049.0
2021-01-12 15:00:00,51.58,51.61,51.42,51.48,124525.0,45.6246,45.6512,45.4831,45.5362,124525.0
2021-01-12 15:30:00,51.49,51.57,51.39,51.41,495485.0,45.545,45.6158,45.4566,45.4743,495485.0
2021-01-13 09:30:00,51.27,51.37,50.89,51.01,202795.0,45.3504,45.4389,45.0143,45.1205,202795.0
2021-01-13 10:00:00,51.01,51.24,50.95,51.22,45987.0,45.1205,45.3239,45.0674,45.3062,45987.0
2021-01-13 10:30:00,51.21,51.43,51.12,51.38,59644.0,45.2974,45.492,45.2178,45.4477,59644.0
2021-01-13 11:00:00,51.39,51.39,51.21,51.22,53179.0,45.4566,45.4566,45.2974,45.3062,53179.0
2021-01-13 11:30:00,51.23,51.23,51.01,51.14,54631.0,45.3151,45.3151,45.1205,45.2354,54631.0
2021-01-13 12:00:00,51.14,51.24,51.09,51.16,121256.0,45.2354,45.3239,45.1912,45.2531,121256.0
2021-01-13 12:30:00,51.16,51.78,51.14,51.66,680080.0,45.2531,45.8016,45.2354,45.6954,680080.0
2021-01-13 13:00:00,51.66,51.88,51.59,51.87,110359.0,45.6954,45.89,45.6335,45.8812,110359.0
2021-01-13 13:30:00,51.86,52.07,51.86,52.07,77962.0,45.8723,46.0581,45.8723,46.0581,77962.0
2021-01-13 14:00:00,52.04,52.33,51.95,52.11,99499.0,46.0315,46.2881,45.9519,46.0935,99499.0
2021-01-13 14:30:00,52.11,52.13,52.0,52.11,115941.0,46.0935,46.1111,45.9962,46.0935,115941.0
2021-01-13 15:00:00,52.11,52.29,51.93,52.26,219608.0,46.0935,46.2527,45.9342,46.2261,219608.0
2021-01-13 15:30:00,52.24,52.27,51.7,51.77,648395.0,46.2084,46.235,45.7308,45.7927,648395.0
2021-01-14 09:30:00,52.36,52.69,52.16,52.52,204726.0,46.3146,46.6065,46.1377,46.4561,204726.0
2021-01-14 10:00:00,52.53,52.95,52.52,52.92,108492.0,46.465,46.8365,46.4561,46.8099,108492.0
2021-01-14 10:30:00,52.92,52.95,52.6,52.86,83794.0,46.8099,46.8365,46.5269,46.7569,83794.0
2021-01-14 11:00:00,52.86,53.05,52.82,53.01,103211.0,46.7569,46.9249,46.7215,46.8895,103211.0
2021-01-14 11:30:00,53.02,53.17,53.01,53.14,78893.0,46.8984,47.0311,46.8895,47.0045,78893.0
2021-01-14 12:00:00,53.14,53.33,53.12,53.26,57685.0,47.0045,47.1726,46.9868,47.1107,57685.0
2021-01-14 12:30:00,53.25,53.34,53.22,53.26,56186.0,47.1018,47.1814,47.0753,47.1107,56186.0
2021-01-14 13:00:00,53.26,53.38,53.25,53.31,62338.0,47.1107,47.2168,47.1018,47.1549,62338.0
2021-01-14 13:30:00,53.3,53.36,53.23,53.25,95613.0,47.1461,47.1991,47.0841,47.1018,95613.0
2021-01-14 14:00:00,53.25,53.34,53.23,53.27,45161.0,47.1018,47.1814,47.0841,47.1195,45161.0
2021-01-14 14:30:00,53.26,53.32,53.03,53.03,83405.0,47.1107,47.1637,46.9072,46.9072,83405.0
2021-01-14 15:00:00,53.05,53.09,52.91,53.09,176098.0,46.9249,46.9603,46.8011,46.9603,176098.0
2021-01-14 15:30:00,53.08,53.12,52.8,52.88,433019.0,46.9515,46.9868,46.7038,46.7745,433019.0
2021-01-15 09:30:00,52.55,52.77,52.06,52.29,328418.0,46.4827,46.6772,46.0492,46.2527,328418.0
2021-01-15 10:00:00,52.29,52.34,51.58,51.85,165039.0,46.2527,46.2969,45.6246,45.8635,165039.0
2021-01-15 10:30:00,51.84,52.0,51.81,51.98,144452.0,45.8546,45.9962,45.8281,45.9785,144452.0
2021-01-15 11:00:00,51.97,51.99,51.68,51.89,173705.0,45.9696,45.9873,45.7131,45.8989,173705.0
2021-01-15 11:30:00,51.9,51.93,51.76,51.88,118587.0,45.9077,45.9342,45.7839,45.89,118587.0
2021-01-15 12:00:00,51.88,52.08,51.81,52.07,52948.0,45.89,46.0669,45.8281,46.0581,52948.0
2021-01-15 12:30:00,52.07,52.24,52.0,52.13,48459.0,46.0581,46.2084,45.9962,46.1111,48459.0
2021-01-15 13:00:00,52.14,52.2,52.08,52.1,66251.0,46.12,46.1731,46.0669,46.0846,66251.0
2021-01-15 13:30:00,52.09,52.17,52.05,52.07,68489.0,46.0758,46.1465,46.0404,46.0581,68489.0
2021-01-15 14:00:00,52.07,52.13,51.99,52.03,64912.0,46.0581,46.1111,45.9873,46.0227,64912.0
2021-01-15 14:30:00,52.03,52.13,52.01,52.06,56470.0,46.0227,46.1111,46.005,46.0492,56470.0
2021-01-15 15:00:00,52.06,52.18,52.04,52.12,62163.0,46.0492,46.1554,46.0315,46.1023,62163.0
2021-01-15 15:30:00,52.11,52.24,51.99,52.2,515023.0,46.0935,46.2084,45.9873,46.1731,515023.0
2021-01-19 09:30:00,52.91,53.1,52.61,52.84,334712.0,46.8011,46.9691,46.5357,46.7392,334712.0
2021-01-19 10:00:00,52.83,52.9,52.52,52.7,124051.0,46.7303,46.7922,46.4561,46.6153,124051.0
2021-01-19 10:30:00,52.71,52.93,52.68,52.85,62900.0,46.6242,46.8188,46.5976,46.748,62900.0
2021-01-19 11:00:00,52.86,52.9,52.75,52.86,79728.0,46.7569,46.7922,46.6596,46.7569,79728.0
2021-01-19 11:30:00,52.86,52.91,52.64,52.85,169736.0,46.7569,46.8011,46.5623,46.748,169736.0
2021-01-19 12:00:00,52.85,52.91,52.79,52.9,110413.0,46.748,46.8011,46.6949,46.7922,110413.0
2021-01-19 12:30:00,52.9,53.2,52.85,53.14,122241.0,46.7922,47.0576,46.748,47.0045,122241.0
2021-01-19 13:00:00,53.16,53.22,53.01,53.22,197219.0,47.0222,47.0753,46.8895,47.0753,197219.0
2021-01-19 13:30:00,53.22,53.25,52.97,53.03,152046.0,47.0753,47.1018,46.8542,46.9072,152046.0
2021-01-19 14:00:00,53.01,53.04,52.78,52.85,172111.0,46.8895,46.9161,46.6861,46.748,172111.0
2021-01-19 14:30:00,52.83,53.02,52.83,52.93,149811.0,46.7303,46.8984,46.7303,46.8188,149811.0
2021-01-19 15:00:00,52.92,52.93,52.8,52.92,137779.0,46.8099,46.8188,46.7038,46.8099,137779.0
2021-01-19 15:30:00,52.91,53.17,52.89,53.11,639565.0,46.8011,47.0311,46.7834,46.978,639565.0
2021-01-20 09:30:00,53.45,53.99,53.11,53.7,209625.0,47.2787,47.7564,46.978,47.4999,209625.0
2021-01-20 10:00:00,53.69,53.75,53.24,53.3,118428.0,47.491,47.5441,47.093,47.1461,118428.0
2021-01-20 10:30:00,53.28,53.48,53.03,53.1,113934.0,47.1284,47.3053,46.9072,46.9691,113934.0
2021-01-20 11:00:00,53.1,53.1,52.79,52.9,117113.0,46.9691,46.9691,46.6949,46.7922,117113.0
2021-01-20 11:30:00,52.9,52.99,52.84,52.92,77443.0,46.7922,46.8718,46.7392,46.8099,77443.0
2021-01-20 12:00:00,52.93,53.14,52.93,53.1,56048.0,46.8188,47.0045,46.8188,46.9691,56048.0
2021-01-20 12:30:00,53.11,53.27,53.09,53.19,51819.0,46.978,47.1195,46.9603,47.0488,51819.0
2021-01-20 13:00:00,53.19,53.22,53.09,53.15,42841.0,47.0488,47.0753,46.9603,47.0134,42841.0
2021-01-20 13:30:00,53.15,53.27,53.08,53.1,63105.0,47.0134,47.1195,46.9515,46.9691,63105.0
2021-01-20 14:00:00,53.09,53.16,52.97,53.09,95216.0,46.9603,47.0222,46.8542,46.9603,95216.0
2021-01-20 14:30:00,53.09,53.37,53.07,53.27,79402.0,46.9603,47.208,46.9426,47.1195,79402.0
2021-01-20 15:00:00,53.27,53.44,53.26,53.36,89587.0,47.1195,47.2699,47.1107,47.1991,89587.0
2021-01-20 15:30:00,53.36,53.57,53.35,53.5,397420.0,47.1991,47.3849,47.1903,47.323,397420.0
2021-01-21 09:30:00,53.32,53.63,52.87,53.12,125960.0,47.1637,47.438,46.7657,46.9868,125960.0
2021-01-21 10:00:00,53.09,53.22,52.95,53.18,66823.0,46.9603,47.0753,46.8365,47.0399,66823.0
2021-01-21 10:30:00,53.19,53.28,53.07,53.2,56567.0,47.0488,47.1284,46.9426,47.0576,56567.0
2021-01-21 11:00:00,53.21,53.44,53.19,53.44,48244.0,47.0664,47.2699,47.0488,47.2699,48244.0
2021-01-21 11:30:00,53.43,53.47,53.29,53.44,56639.0,47.261,47.2964,47.1372,47.2699,56639.0
2021-01-21 12:00:00,53.44,53.49,53.36,53.46,49005.0,47.2699,47.3141,47.1991,47.2876,49005.0
2021-01-21 12:30:00,53.46,53.46,53.31,53.31,33702.0,47.2876,47.2876,47.1549,47.1549,33702.0
2021-01-21 13:00:00,53.31,53.31,53.06,53.07,44828.0,47.1549,47.1549,46.9338,46.9426,44828.0
2021-01-21 13:30:00,53.08,53.19,53.0,53.0,38021.0,46.9515,47.0488,46.8807,46.8807,38021.0
2021-01-21 14:00:00,53.01,53.12,52.96,53.05,69732.0,46.8895,46.9868,46.8453,46.9249,69732.0
2021-01-21 14:30:00,53.05,53.06,52.94,52.98,57020.0,46.9249,46.9338,46.8276,46.863,57020.0
2021-01-21 15:00:00,52.97,52.97,52.8,52.86,91627.0,46.8542,46.8542,46.7038,46.7569,91627.0
2021-01-21 15:30:00,52.86,52.87,52.69,52.8,333194.0,46.7569,46.7657,46.6065,46.7038,333194.0
2021-01-22 09:30:00,52.38,52.46,51.92,52.45,154198.0,46.3323,46.403,45.9254,46.3942,154198.0
2021-01-22 10:00:00,52.47,52.65,52.33,52.39,73443.0,46.4119,46.5711,46.2881,46.3411,73443.0
2021-01-22 10:30:00,52.4,52.64,52.27,52.55,80507.0,46.35,46.5623,46.235,46.4827,80507.0
2021-01-22 11:00:00,52.56,52.63,52.49,52.51,41360.0,46.4915,46.5534,46.4296,46.4473,41360.0
2021-01-22 11:30:00,52.52,52.86,52.52,52.86,42714.0,46.4561,46.7569,46.4561,46.7569,42714.0
2021-01-22 12:00:00,52.87,52.96,52.75,52.91,43366.0,46.7657,46.8453,46.6596,46.8011,43366.0
2021-01-22 12:30:00,52.91,52.98,52.82,52.89,47893.0,46.8011,46.863,46.7215,46.7834,47893.0
2021-01-22 13:00:00,52.86,53.02,52.79,52.93,48695.0,46.7569,46.8984,46.6949,46.8188,48695.0
2021-01-22 13:30:00,52.94,53.11,52.92,52.97,58073.0,46.8276,46.978,46.8099,46.8542,58073.0
2021-01-22 14:00:00,52.98,53.05,52.91,52.91,53207.0,46.863,46.9249,46.8011,46.8011,53207.0
2021-01-22 14:30:00,52.93,52.96,52.85,52.95,48046.0,46.8188,46.8453,46.748,46.8365,48046.0
2021-01-22 15:00:00,52.96,52.98,52.79,52.92,49563.0,46.8453,46.863,46.6949,46.8099,49563.0
2021-01-22 15:30:00,52.92,53.0,52.82,52.82,290806.0,46.8099,46.8807,46.7215,46.7215,290806.0
2021-01-25 09:30:00,52.82,53.23,52.53,53.0,191268.0,46.7215,47.0841,46.465,46.8807,191268.0
2021-01-25 10:00:00,53.01,53.4,53.0,53.32,89950.0,46.8895,47.2345,46.8807,47.1637,89950.0
2021-01-25 10:30:00,53.33,53.69,53.32,53.42,203065.0,47.1726,47.491,47.1637,47.2522,203065.0
2021-01-25 11:00:00,53.42,53.48,52.91,52.91,162336.0,47.2522,47.3053,46.8011,46.8011,162336.0
2021-01-25 11:30:00,52.91,53.36,52.88,53.23,135745.0,46.8011,47.1991,46.7745,47.0841,135745.0
2021-01-25 12:00:00,53.25,53.27,52.86,52.95,61291.0,47.1018,47.1195,46.7569,46.8365,61291.0
2021-01-25 12:30:00,52.94,53.07,52.84,53.02,88580.0,46.8276,46.9426,46.7392,46.8984,88580.0
2021-01-25 13:00:00,53.02,53.16,52.85,53.14,70028.0,46.8984,47.0222,46.748,47.0045,70028.0
2021-01-25 13:30:00,53.13,53.15,52.89,52.97,58312.0,46.9957,47.0134,46.7834,46.8542,58312.0
2021-01-25 14:00:00,52.97,53.01,52.9,52.96,58011.0,46.8542,46.8895,46.7922,46.8453,58011.0
2021-01-25 14:30:00,52.96,53.02,52.85,52.88,102533.0,46.8453,46.8984,46.748,46.7745,102533.0
2021-01-25 15:00:00,52.87,53.02,52.87,52.98,138593.0,46.7657,46.8984,46.7657,46.863,138593.0
2021-01-25 15:30:00,52.96,53.1,52.94,53.1,372022.0,46.8453,46.9691,46.8276,46.9691,372022.0
2021-01-26 09:30:00,53.1,53.3,51.83,53.03,461857.0,46.9691,47.1461,45.8458,46.9072,461857.0
2021-01-26 10:00:00,52.97,53.24,52.06,52.17,239767.0,46.8542,47.093,46.0492,46.1465,239767.0
2021-01-26 10:30:00,52.17,52.52,52.1,52.18,91011.0,46.1465,46.4561,46.0846,46.1554,91011.0
2021-01-26 11:00:00,52.18,52.27,52.04,52.21,66577.0,46.1554,46.235,46.0315,46.1819,66577.0
2021-01-26 11:30:00,52.22,52.35,52.07,52.14,69769.0,46.1908,46.3057,46.0581,46.12,69769.0
2021-01-26 12:00:00,52.14,52.14,51.85,51.97,98649.0,46.12,46.12,45.8635,45.9696,98649.0
2021-01-26 12:30:00,51.97,52.35,51.97,52.33,131718.0,45.9696,46.3057,45.9696,46.2881,131718.0
2021-01-26 13:00:00,52.33,52.4,52.15,52.21,74031.0,46.2881,46.35,46.1288,46.1819,74031.0
2021-01-26 13:30:00,52.2,52.27,52.03,52.03,61533.0,46.1731,46.235,46.0227,46.0227,61533.0
2021-01-26 14:00:00,52.04,52.29,51.98,52.15,83366.0,46.0315,46.2527,45.9785,46.1288,83366.0
2021-01-26 14:30:00,52.15,52.56,52.13,52.48,116827.0,46.1288,46.4915,46.1111,46.4207,116827.0
2021-01-26 15:00:00,52.48,52.59,52.38,52.57,122700.0,46.4207,46.518,46.3323,46.5003,122700.0
2021-01-26 15:30:00,52.55,52.56,52.18,52.18,346557.0,46.4827,46.4915,46.1554,46.1554,346557.0
2021-01-27 09:30:00,51.53,51.94,50.75,51.18,320356.0,45.5804,45.9431,44.8905,45.2708,320356.0
2021-01-27 10:00:00,51.17,51.18,50.43,50.57,182084.0,45.262,45.2708,44.6074,44.7313,182084.0
2021-01-27 10:30:00,50.58,50.71,50.3,50.64,160059.0,44.7401,44.8551,44.4924,44.7932,160059.0
2021-01-27 11:00:00,50.65,50.81,50.5,50.68,96452.0,44.802,44.9435,44.6693,44.8286,96452.0
2021-01-27 11:30:00,50.68,50.76,50.3,50.31,68352.0,44.8286,44.8993,44.4924,44.5013,68352.0
2021-01-27 12:00:00,50.29,50.33,50.04,50.2,206171.0,44.4836,44.519,44.2625,44.404,206171.0
2021-01-27 12:30:00,50.21,50.27,50.06,50.17,154720.0,44.4128,44.4659,44.2801,44.3774,154720.0
2021-01-27 13:00:00,50.17,50.19,50.01,50.07,135186.0,44.3774,44.3951,44.2359,44.289,135186.0
2021-01-27 13:30:00,50.06,50.12,49.93,50.05,209042.0,44.2801,44.3332,44.1652,44.2713,209042.0
2021-01-27 14:00:00,50.04,50.14,49.84,50.04,124047.0,44.2625,44.3509,44.0855,44.2625,124047.0
2021-01-27 14:30:00,50.04,50.11,49.6,49.64,158699.0,44.2625,44.3244,43.8733,43.9086,158699.0
2021-01-27 15:00:00,49.63,49.72,49.41,49.47,228402.0,43.8998,43.9794,43.7052,43.7583,228402.0
2021-01-27 15:30:00,49.47,49.72,49.28,49.62,743140.0,43.7583,43.9794,43.5902,43.8909,743140.0
2021-01-28 09:30:00,49.93,50.42,49.58,50.1,180307.0,44.1652,44.5986,43.8556,44.3155,180307.0
2021-01-28 10:00:00,50.08,50.4,49.99,50.28,109693.0,44.2978,44.5809,44.2182,44.4747,109693.0
2021-01-28 10:30:00,50.27,50.5,50.06,50.5,139484.0,44.4659,44.6693,44.2801,44.6693,139484.0
2021-01-28 11:00:00,50.54,50.83,50.53,50.69,175839.0,44.7047,44.9612,44.6959,44.8374,175839.0
2021-01-28 11:30:00,50.7,51.06,50.67,50.96,110768.0,44.8462,45.1647,44.8197,45.0762,110768.0
2021-01-28 12:00:00,50.97,51.06,50.8,50.83,75889.0,45.0851,45.1647,44.9347,44.9612,75889.0
2021-01-28 12:30:00,50.83,50.94,50.72,50.79,93348.0,44.9612,45.0585,44.8639,44.9259,93348.0
2021-01-28 13:00:00,50.8,51.06,50.78,51.03,68618.0,44.9347,45.1647,44.917,45.1381,68618.0
2021-01-28 13:30:00,51.05,51.18,51.0,51.15,89974.0,45.1558,45.2708,45.1116,45.2443,89974.0
2021-01-28 14:00:00,51.16,51.16,50.95,50.96,96911.0,45.2531,45.2531,45.0674,45.0762,96911.0
2021-01-28 14:30:00,50.97,51.23,50.91,51.06,106534.0,45.0851,45.3151,45.032,45.1647,106534.0
2021-01-28 15:00:00,51.05,51.31,51.02,51.11,297005.0,45.1558,45.3858,45.1293,45.2089,297005.0
2021-01-28 15:30:00,51.11,51.28,51.0,51.02,636487.0,45.2089,45.3593,45.1116,45.1293,636487.0
2021-01-29 09:30:00,50.73,50.9,50.23,50.69,172000.0,44.8728,45.0232,44.4305,44.8374,172000.0
2021-01-29 10:00:00,50.66,50.9,50.53,50.68,137623.0,44.8109,45.0232,44.6959,44.8286,137623.0
2021-01-29 10:30:00,50.68,50.77,50.23,50.32,96708.0,44.8286,44.9082,44.4305,44.5101,96708.0
2021-01-29 11:00:00,50.31,50.38,49.97,50.0,141235.0,44.5013,44.5632,44.2005,44.2271,141235.0
2021-01-29 11:30:00,50.0,50.03,49.78,50.02,151551.0,44.2271,44.2536,44.0325,44.2448,151551.0
2021-01-29 12:00:00,50.01,50.13,49.69,49.83,183787.0,44.2359,44.3421,43.9529,44.0767,183787.0
2021-01-29 12:30:00,49.83,49.93,49.73,49.81,266466.0,44.0767,44.1652,43.9882,44.059,266466.0
2021-01-29 13:00:00,49.79,50.05,49.76,50.05,154622.0,44.0413,44.2713,44.0148,44.2713,154622.0
2021-01-29 13:30:00,50.05,50.18,49.99,50.04,69059.0,44.2713,44.3863,44.2182,44.2625,69059.0
2021-01-29 14:00:00,50.02,50.24,49.99,50.04,93391.0,44.2448,44.4394,44.2182,44.2625,93391.0
2021-01-29 14:30:00,50.04,50.3,49.94,50.24,115476.0,44.2625,44.4924,44.174,44.4394,115476.0
2021-01-29 15:00:00,50.25,50.4,50.25,50.27,123261.0,44.4482,44.5809,44.4482,44.4659,123261.0
2021-01-29 15:30:00,50.27,50.37,50.0,50.0,613034.0,44.4659,44.5544,44.2271,44.2271,613034.0
2021-02-01 09:30:00,50.48,50.75,50.2,50.29,192009.0,44.6516,44.8905,44.404,44.4836,192009.0
2021-02-01 10:00:00,50.25,50.65,50.24,50.55,154683.0,44.4482,44.802,44.4394,44.7136,154683.0
2021-02-01 10:30:00,50.52,50.54,50.18,50.34,138736.0,44.687,44.7047,44.3863,44.5278,138736.0
2021-02-01 11:00:00,50.34,50.54,50.29,50.47,79605.0,44.5278,44.7047,44.4836,44.6428,79605.0
2021-02-01 11:30:00,50.49,50.61,50.4,50.48,54017.0,44.6605,44.7666,44.5809,44.6516,54017.0
2021-02-01 12:00:00,50.47,50.54,50.32,50.39,144802.0,44.6428,44.7047,44.5101,44.572,144802.0
2021-02-01 12:30:00,50.39,50.56,50.37,50.47,69101.0,44.572,44.7224,44.5544,44.6428,69101.0
2021-02-01 13:00:00,50.47,50.55,50.33,50.53,60284.0,44.6428,44.7136,44.519,44.6959,60284.0
2021-02-01 13:30:00,50.53,50.65,50.53,50.65,39984.0,44.6959,44.802,44.6959,44.802,39984.0
2021-02-01 14:00:00,50.65,50.69,50.53,50.69,59519.0,44.802,44.8374,44.6959,44.8374,59519.0
2021-02-01 14:30:00,50.69,50.75,50.57,50.6,48470.0,44.8374,44.8905,44.7313,44.7578,48470.0
2021-02-01 15:00:00,50.6,50.65,50.39,50.56,113315.0,44.7578,44.802,44.572,44.7224,113315.0
2021-02-01 15:30:00,50.56,50.56,50.35,50.48,476224.0,44.7224,44.7224,44.5367,44.6516,476224.0
2021-02-02 09:30:00,51.0,51.45,50.8,51.39,195799.0,45.1116,45.5097,44.9347,45.4566,195799.0
2021-02-02 10:00:00,51.4,51.69,51.26,51.61,141807.0,45.4654,45.7219,45.3416,45.6512,141807.0
2021-02-02 10:30:00,51.62,51.72,51.32,51.46,148420.0,45.66,45.7485,45.3947,45.5185,148420.0
2021-02-02 11:00:00,51.47,51.76,51.42,51.74,179871.0,45.5273,45.7839,45.4831,45.7662,179871.0
2021-02-02 11:30:00,51.74,51.82,51.42,51.42,123044.0,45.7662,45.8369,45.4831,45.4831,123044.0
2021-02-02 12:00:00,51.42,51.53,51.39,51.4,75087.0,45.4831,45.5804,45.4566,45.4654,75087.0
2021-02-02 12:30:00,51.39,51.45,51.26,51.27,79983.0,45.4566,45.5097,45.3416,45.3504,79983.0
2021-02-02 13:00:00,51.27,51.37,51.2,51.21,124111.0,45.3504,45.4389,45.2885,45.2974,124111.0
2021-02-02 13:30:00,51.21,51.36,51.15,51.24,180640.0,45.2974,45.43,45.2443,45.3239,180640.0
2021-02-02 14:00:00,51.25,51.32,51.1,51.16,319123.0,45.3327,45.3947,45.2001,45.2531,319123.0
2021-02-02 14:30:00,51.15,51.26,51.12,51.19,102177.0,45.2443,45.3416,45.2178,45.2797,102177.0
2021-02-02 15:00:00,51.19,51.25,51.05,51.05,173734.0,45.2797,45.3327,45.1558,45.1558,173734.0
2021-02-02 15:30:00,51.05,51.15,50.8,50.93,823894.0,45.1558,45.2443,44.9347,45.0497,823894.0
2021-02-03 09:30:00,50.99,51.15,50.76,50.92,152985.0,45.1028,45.2443,44.8993,45.0408,152985.0
2021-02-03 10:00:00,50.94,51.05,50.85,50.92,166768.0,45.0585,45.1558,44.9789,45.0408,166768.0
2021-02-03 10:30:00,50.88,51.23,50.81,51.07,114465.0,45.0055,45.3151,44.9435,45.1735,114465.0
2021-02-03 11:00:00,51.04,51.31,51.03,51.3,64898.0,45.147,45.3858,45.1381,45.377,64898.0
2021-02-03 11:30:00,51.31,51.46,51.18,51.41,65463.0,45.3858,45.5185,45.2708,45.4743,65463.0
2021-02-03 12:00:00,51.43,51.43,51.3,51.37,46746.0,45.492,45.492,45.377,45.4389,46746.0
2021-02-03 12:30:00,51.38,51.48,51.31,51.46,44319.0,45.4477,45.5362,45.3858,45.5185,44319.0
2021-02-03 13:00:00,51.47,51.54,51.41,51.42,36724.0,45.5273,45.5893,45.4743,45.4831,36724.0
2021-02-03 13:30:00,51.43,51.48,51.36,51.47,41444.0,45.492,45.5362,45.43,45.5273,41444.0
2021-02-03 14:00:00,51.47,51.54,51.44,51.52,39558.0,45.5273,45.5893,45.5008,45.5716,39558.0
2021-02-03 14:30:00,51.53,51.58,51.44,51.47,68427.0,45.5804,45.6246,45.5008,45.5273,68427.0
2021-02-03 15:00:00,51.46,51.51,51.35,51.39,89644.0,45.5185,45.5627,45.4212,45.4566,89644.0
2021-02-03 15:30:00,51.4,51.56,51.33,51.43,322384.0,45.4654,45.607,45.4035,45.492,322384.0
2021-02-04 09:30:00,51.55,51.75,51.47,51.66,107763.0,45.5981,45.775,45.5273,45.6954,107763.0
2021-02-04 10:00:00,51.67,52.02,51.67,51.85,71040.0,45.7043,46.0138,45.7043,45.8635,71040.0
2021-02-04 10:30:00,51.85,52.15,51.85,52.08,86831.0,45.8635,46.1288,45.8635,46.0669,86831.0
2021-02-04 11:00:00,52.14,52.32,52.14,52.26,98835.0,46.12,46.2792,46.12,46.2261,98835.0
2021-02-04 11:30:00,52.25,52.3,52.19,52.24,41406.0,46.2173,46.2615,46.1642,46.2084,41406.0
2021-02-04 12:00:00,52.26,52.37,52.26,52.34,49720.0,46.2261,46.3234,46.2261,46.2969,49720.0
2021-02-04 12:30:00,52.34,52.4,52.28,52.29,46151.0,46.2969,46.35,46.2438,46.2527,46151.0
2021-02-04 13:00:00,52.29,52.38,52.27,52.38,39649.0,46.2527,46.3323,46.235,46.3323,39649.0
2021-02-04 13:30:00,52.37,52.49,52.37,52.45,55152.0,46.3234,46.4296,46.3234,46.3942,55152.0
2021-02-04 14:00:00,52.45,52.47,52.38,52.41,55449.0,46.3942,46.4119,46.3323,46.3588,55449.0
2021-02-04 14:30:00,52.42,52.5,52.41,52.48,60016.0,46.3677,46.4384,46.3588,46.4207,60016.0
2021-02-04 15:00:00,52.48,52.5,52.29,52.3,93701.0,46.4207,46.4384,46.2527,46.2615,93701.0
2021-02-04 15:30:00,52.3,52.53,52.28,52.53,355707.0,46.2615,46.465,46.2438,46.465,355707.0
2021-02-05 09:30:00,53.03,53.24,52.8,52.96,181486.0,46.9072,47.093,46.7038,46.8453,181486.0
2021-02-05 10:00:00,52.94,52.99,52.68,52.89,69329.0,46.8276,46.8718,46.5976,46.7834,69329.0
2021-02-05 10:30:00,52.89,53.08,52.81,52.85,103065.0,46.7834,46.9515,46.7126,46.748,103065.0
2021-02-05 11:00:00,52.85,53.03,52.7,53.02,79942.0,46.748,46.9072,46.6153,46.8984,79942.0
2021-02-05 11:30:00,53.02,53.12,52.9,52.96,54660.0,46.8984,46.9868,46.7922,46.8453,54660.0
2021-02-05 12:00:00,52.95,53.13,52.92,53.02,86072.0,46.8365,46.9957,46.8099,46.8984,86072.0
2021-02-05 12:30:00,53.02,53.22,53.0,53.22,61620.0,46.8984,47.0753,46.8807,47.0753,61620.0
2021-02-05 13:00:00,53.23,53.23,53.09,53.11,55102.0,47.0841,47.0841,46.9603,46.978,55102.0
2021-02-05 13:30:00,53.09,53.13,53.02,53.03,37587.0,46.9603,46.9957,46.8984,46.9072,37587.0
2021-02-05 14:00:00,53.03,53.11,52.94,53.11,59457.0,46.9072,46.978,46.8276,46.978,59457.0
2021-02-05 14:30:00,53.11,53.24,52.99,53.0,103946.0,46.978,47.093,46.8718,46.8807,103946.0
2021-02-05 15:00:00,53.02,53.08,52.93,53.08,121198.0,46.8984,46.9515,46.8188,46.9515,121198.0
2021-02-05 15:30:00,53.08,53.31,53.02,53.3,456452.0,46.9515,47.1549,46.8984,47.1461,456452.0
2021-02-08 09:30:00,53.3,53.59,53.13,53.54,175974.0,47.4712,47.7295,47.3198,47.685,175974.0
2021-02-08 10:00:00,53.55,53.81,53.52,53.79,79966.0,47.6939,47.9254,47.6671,47.9076,79966.0
2021-02-08 10:30:00,53.79,53.82,53.61,53.64,60924.0,47.9076,47.9343,47.7473,47.774,60924.0
2021-02-08 11:00:00,53.63,53.74,53.52,53.65,106040.0,47.7651,47.8631,47.6671,47.7829,106040.0
2021-02-08 11:30:00,53.67,53.73,53.6,53.61,61192.0,47.8007,47.8542,47.7384,47.7473,61192.0
2021-02-08 12:00:00,53.59,53.68,53.36,53.44,79630.0,47.7295,47.8096,47.5246,47.5959,79630.0
2021-02-08 12:30:00,53.44,53.45,53.25,53.43,84650.0,47.5959,47.6048,47.4267,47.587,84650.0
2021-02-08 13:00:00,53.43,53.48,53.34,53.35,73424.0,47.587,47.6315,47.5068,47.5157,73424.0
2021-02-08 13:30:00,53.36,53.41,53.2,53.22,89537.0,47.5246,47.5692,47.3821,47.4,89537.0
2021-02-08 14:00:00,53.23,53.37,53.23,53.36,65822.0,47.4089,47.5335,47.4089,47.5246,65822.0
2021-02-08 14:30:00,53.36,53.38,53.27,53.37,75943.0,47.5246,47.5425,47.4445,47.5335,75943.0
2021-02-08 15:00:00,53.38,53.47,53.33,53.42,100931.0,47.5425,47.6226,47.4979,47.5781,100931.0
2021-02-08 15:30:00,53.41,53.67,53.33,53.62,503721.0,47.5692,47.8007,47.4979,47.7562,503721.0
2021-02-09 09:30:00,53.75,53.94,53.48,53.83,126155.0,47.872,48.0412,47.6315,47.9432,126155.0
2021-02-09 10:00:00,53.83,53.83,53.55,53.62,88898.0,47.9432,47.9432,47.6939,47.7562,88898.0
2021-02-09 10:30:00,53.6,53.64,53.5,53.58,63039.0,47.7384,47.774,47.6493,47.7206,63039.0
2021-02-09 11:00:00,53.56,53.81,53.37,53.79,66611.0,47.7028,47.9254,47.5335,47.9076,66611.0
2021-02-09 11:30:00,53.79,53.93,53.72,53.91,37084.0,47.9076,48.0323,47.8453,48.0145,37084.0
2021-02-09 12:00:00,53.92,54.45,53.92,54.42,133128.0,48.0234,48.4954,48.0234,48.4687,133128.0
2021-02-09 12:30:00,54.43,54.61,54.36,54.57,84601.0,48.4776,48.6379,48.4153,48.6023,84601.0
2021-02-09 13:00:00,54.59,54.6,54.44,54.52,63329.0,48.6201,48.629,48.4865,48.5578,63329.0
2021-02-09 13:30:00,54.51,54.65,54.48,54.55,67170.0,48.5489,48.6736,48.5222,48.5845,67170.0
2021-02-09 14:00:00,54.54,54.7,54.51,54.52,89210.0,48.5756,48.7181,48.5489,48.5578,89210.0
2021-02-09 14:30:00,54.52,54.54,54.38,54.41,115602.0,48.5578,48.5756,48.4331,48.4598,115602.0
2021-02-09 15:00:00,54.4,54.44,54.31,54.4,124910.0,48.4509,48.4865,48.3707,48.4509,124910.0
2021-02-09 15:30:00,54.4,54.48,54.34,54.48,318702.0,48.4509,48.5222,48.3975,48.5222,318702.0
2021-02-10 09:30:00,54.75,54.89,54.34,54.84,165874.0,48.7626,48.8873,48.3975,48.8428,165874.0
2021-02-10 10:00:00,54.87,54.94,54.35,54.39,101452.0,48.8695,48.9319,48.4064,48.442,101452.0
2021-02-10 10:30:00,54.37,54.43,54.05,54.28,128707.0,48.4242,48.4776,48.1392,48.344,128707.0
2021-02-10 11:00:00,54.27,54.46,54.24,54.25,108230.0,48.3351,48.5043,48.3084,48.3173,108230.0
2021-02-10 11:30:00,54.26,54.48,54.11,54.43,65403.0,48.3262,48.5222,48.1926,48.4776,65403.0
2021-02-10 12:00:00,54.43,54.43,54.09,54.18,70806.0,48.4776,48.4776,48.1748,48.255,70806.0
2021-02-10 12:30:00,54.17,54.33,54.15,54.24,58510.0,48.2461,48.3886,48.2282,48.3084,58510.0
2021-02-10 13:00:00,54.23,54.32,54.18,54.25,57814.0,48.2995,48.3797,48.255,48.3173,57814.0
2021-02-10 13:30:00,54.25,54.3,54.19,54.27,62722.0,48.3173,48.3618,48.2639,48.3351,62722.0
2021-02-10 14:00:00,54.27,54.48,54.22,54.46,63945.0,48.3351,48.5222,48.2906,48.5043,63945.0
2021-02-10 14:30:00,54.48,54.69,54.45,54.69,98293.0,48.5222,48.7092,48.4954,48.7092,98293.0
2021-02-10 15:00:00,54.69,54.74,54.48,54.52,103743.0,48.7092,48.7537,48.5222,48.5578,103743.0
2021-02-10 15:30:00,54.52,54.56,54.37,54.47,261630.0,48.5578,48.5934,48.4242,48.5133,261630.0
2021-02-11 09:30:00,54.48,54.54,53.96,54.45,136936.0,48.5222,48.5756,48.059,48.4954,136936.0
2021-02-11 10:00:00,54.44,54.54,54.32,54.48,61342.0,48.4865,48.5756,48.3797,48.5222,61342.0
2021-02-11 10:30:00,54.48,54.74,54.43,54.63,78198.0,48.5222,48.7537,48.4776,48.6558,78198.0
2021-02-11 11:00:00,54.64,54.66,54.42,54.51,34847.0,48.6647,48.6825,48.4687,48.5489,34847.0
2021-02-11 11:30:00,54.52,54.66,54.52,54.58,31468.0,48.5578,48.6825,48.5578,48.6112,31468.0
2021-02-11 12:00:00,54.59,54.59,54.17,54.2,58662.0,48.6201,48.6201,48.2461,48.2728,58662.0
2021-02-11 12:30:00,54.2,54.53,54.18,54.52,126664.0,48.2728,48.5667,48.255,48.5578,126664.0
2021-02-11 13:00:00,54.54,54.66,54.44,54.64,45651.0,48.5756,48.6825,48.4865,48.6647,45651.0
2021-02-11 13:30:00,54.65,54.77,54.62,54.66,42090.0,48.6736,48.7804,48.6468,48.6825,42090.0
2021-02-11 14:00:00,54.64,54.66,54.5,54.6,73501.0,48.6647,48.6825,48.54,48.629,73501.0
2021-02-11 14:30:00,54.61,54.72,54.52,54.66,69281.0,48.6379,48.7359,48.5578,48.6825,69281.0
2021-02-11 15:00:00,54.66,54.79,54.65,54.68,60835.0,48.6825,48.7983,48.6736,48.7003,60835.0
2021-02-11 15:30:00,54.69,54.95,54.67,54.93,254722.0,48.7092,48.9408,48.6914,48.9229,254722.0
2021-02-12 09:30:00,54.99,54.99,54.7,54.86,92935.0,48.9764,48.9764,48.7181,48.8606,92935.0
2021-02-12 10:00:00,54.86,55.26,54.86,55.11,193506.0,48.8606,49.2169,48.8606,49.0833,193506.0
2021-02-12 10:30:00,55.11,55.38,55.04,55.23,111505.0,49.0833,49.3237,49.0209,49.1901,111505.0
2021-02-12 11:00:00,55.23,55.46,55.18,55.26,112283.0,49.1901,49.395,49.1456,49.2169,112283.0
2021-02-12 11:30:00,55.25,55.35,55.2,55.34,56246.0,49.208,49.297,49.1634,49.2881,56246.0
2021-02-12 12:00:00,55.34,55.44,55.33,55.44,60483.0,49.2881,49.3772,49.2792,49.3772,60483.0
2021-02-12 12:30:00,55.45,55.6,55.4,55.55,98801.0,49.3861,49.5197,49.3415,49.4751,98801.0
2021-02-12 13:00:00,55.54,55.58,55.35,55.39,95173.0,49.4662,49.5019,49.297,49.3326,95173.0
2021-02-12 13:30:00,55.38,55.47,55.25,55.33,67402.0,49.3237,49.4039,49.208,49.2792,67402.0
2021-02-12 14:00:00,55.33,55.34,55.25,55.3,69450.0,49.2792,49.2881,49.208,49.2525,69450.0
2021-02-12 14:30:00,55.3,55.35,55.24,55.28,91440.0,49.2525,49.297,49.199,49.2347,91440.0
2021-02-12 15:00:00,55.28,55.48,55.25,55.48,99089.0,49.2347,49.4128,49.208,49.4128,99089.0
2021-02-12 15:30:00,55.48,55.77,55.44,55.72,359693.0,49.4128,49.6711,49.3772,49.6266,359693.0
2021-02-16 09:30:00,56.06,56.46,55.8,56.46,285439.0,49.9294,50.2856,49.6978,50.2856,285439.0
2021-02-16 10:00:00,56.46,56.82,56.33,56.81,187959.0,50.2856,50.6063,50.1698,50.5974,187959.0
2021-02-16 10:30:00,56.82,56.91,56.32,56.33,131660.0,50.6063,50.6864,50.1609,50.1698,131660.0
2021-02-16 11:00:00,56.34,56.52,56.27,56.36,93286.0,50.1788,50.3391,50.1164,50.1966,93286.0
2021-02-16 11:30:00,56.36,56.62,56.31,56.5,84290.0,50.1966,50.4281,50.152,50.3213,84290.0
2021-02-16 12:00:00,56.49,56.63,56.44,56.59,79462.0,50.3123,50.437,50.2678,50.4014,79462.0
2021-02-16 12:30:00,56.6,56.6,56.38,56.43,88420.0,50.4103,50.4103,50.2144,50.2589,88420.0
2021-02-16 13:00:00,56.43,56.43,56.17,56.37,94102.0,50.2589,50.2589,50.0273,50.2055,94102.0
2021-02-16 13:30:00,56.38,56.44,56.23,56.37,79637.0,50.2144,50.2678,50.0808,50.2055,79637.0
2021-02-16 14:00:00,56.37,56.43,56.15,56.22,54560.0,50.2055,50.2589,50.0095,50.0719,54560.0
2021-02-16 14:30:00,56.22,56.29,56.12,56.23,83008.0,50.0719,50.1342,49.9828,50.0808,83008.0
2021-02-16 15:00:00,56.23,56.3,56.09,56.18,105759.0,50.0808,50.1431,49.9561,50.0362,105759.0
2021-02-16 15:30:00,56.16,56.25,55.93,56.04,485602.0,50.0184,50.0986,49.8136,49.9116,485602.0
2021-02-17 09:30:00,55.76,55.76,55.36,55.62,298750.0,49.6622,49.6622,49.3059,49.5375,298750.0
2021-02-17 10:00:00,55.62,55.73,55.45,55.56,199498.0,49.5375,49.6355,49.3861,49.4841,199498.0
2021-02-17 10:30:00,55.57,55.85,55.51,55.68,89139.0,49.493,49.7423,49.4395,49.5909,89139.0
2021-02-17 11:00:00,55.66,56.04,55.46,56.0,225509.0,49.5731,49.9116,49.395,49.8759,225509.0
2021-02-17 11:30:00,55.99,56.05,55.77,55.87,212028.0,49.867,49.9205,49.6711,49.7602,212028.0
2021-02-17 12:00:00,55.88,55.93,55.61,55.84,202879.0,49.7691,49.8136,49.5286,49.7334,202879.0
2021-02-17 12:30:00,55.85,55.93,55.78,55.89,123141.0,49.7423,49.8136,49.68,49.778,123141.0
2021-02-17 13:00:00,55.89,56.01,55.78,55.86,66042.0,49.778,49.8848,49.68,49.7512,66042.0
2021-02-17 13:30:00,55.85,55.99,55.79,55.94,164365.0,49.7423,49.867,49.6889,49.8225,164365.0
2021-02-17 14:00:00,55.95,56.03,55.86,55.93,54627.0,49.8314,49.9027,49.7512,49.8136,54627.0
2021-02-17 14:30:00,55.94,55.99,55.86,55.97,51495.0,49.8225,49.867,49.7512,49.8492,51495.0
2021-02-17 15:00:00,55.97,55.98,55.87,55.92,67864.0,49.8492,49.8581,49.7602,49.8047,67864.0
2021-02-17 15:30:00,55.93,56.02,55.87,55.91,188378.0,49.8136,49.8937,49.7602,49.7958,188378.0
2021-02-18 09:30:00,55.63,56.03,55.54,56.02,240660.0,49.5464,49.9027,49.4662,49.8937,240660.0
2021-02-18 10:00:00,56.01,56.09,55.76,55.88,132982.0,49.8848,49.9561,49.6622,49.7691,132982.0
2021-02-18 10:30:00,55.89,56.24,55.82,56.09,167025.0,49.778,50.0897,49.7156,49.9561,167025.0
2021-02-18 11:00:00,56.08,56.35,56.07,56.19,127357.0,49.9472,50.1877,49.9383,50.0452,127357.0
2021-02-18 11:30:00,56.19,56.21,55.96,55.97,83737.0,50.0452,50.063,49.8403,49.8492,83737.0
2021-02-18 12:00:00,55.96,56.0,55.75,55.88,123786.0,49.8403,49.8759,49.6533,49.7691,123786.0
2021-02-18 12:30:00,55.87,55.97,55.76,55.78,69410.0,49.7602,49.8492,49.6622,49.68,69410.0
2021-02-18 13:00:00,55.77,55.88,55.65,55.83,72828.0,49.6711,49.7691,49.5642,49.7245,72828.0
2021-02-18 13:30:00,55.84,55.94,55.83,55.89,57575.0,49.7334,49.8225,49.7245,49.778,57575.0
2021-02-18 14:00:00,55.89,56.08,55.88,56.04,123583.0,49.778,49.9472,49.7691,49.9116,123583.0
2021-02-18 14:30:00,56.05,56.06,55.86,55.91,82421.0,49.9205,49.9294,49.7512,49.7958,82421.0
2021-02-18 15:00:00,55.89,55.91,55.78,55.83,76873.0,49.778,49.7958,49.68,49.7245,76873.0
2021-02-18 15:30:00,55.83,55.89,55.7,55.83,471050.0,49.7245,49.778,49.6087,49.7245,471050.0
2021-02-19 09:30:00,56.0,56.22,55.79,56.18,265465.0,49.8759,50.0719,49.6889,50.0362,265465.0
2021-02-19 10:00:00,56.21,56.28,56.06,56.16,236542.0,50.063,50.1253,49.9294,50.0184,236542.0
2021-02-19 10:30:00,56.17,56.27,55.9,55.95,80326.0,50.0273,50.1164,49.7869,49.8314,80326.0
2021-02-19 11:00:00,55.96,56.18,55.96,56.17,74180.0,49.8403,50.0362,49.8403,50.0273,74180.0
2021-02-19 11:30:00,56.16,56.2,56.04,56.13,68524.0,50.0184,50.0541,49.9116,49.9917,68524.0
2021-02-19 12:00:00,56.12,56.18,55.98,56.03,62316.0,49.9828,50.0362,49.8581,49.9027,62316.0
2021-02-19 12:30:00,56.03,56.2,56.03,56.2,59828.0,49.9027,50.0541,49.9027,50.0541,59828.0
2021-02-19 13:00:00,56.21,56.28,56.19,56.25,61453.0,50.063,50.1253,50.0452,50.0986,61453.0
2021-02-19 13:30:00,56.24,56.33,56.18,56.32,63083.0,50.0897,50.1698,50.0362,50.1609,63083.0
2021-02-19 14:00:00,56.32,56.34,56.03,56.05,70685.0,50.1609,50.1788,49.9027,49.9205,70685.0
2021-02-19 14:30:00,56.04,56.23,56.04,56.19,68686.0,49.9116,50.0808,49.9116,50.0452,68686.0
2021-02-19 15:00:00,56.19,56.32,56.15,56.26,79905.0,50.0452,50.1609,50.0095,50.1075,79905.0
2021-02-19 15:30:00,56.26,56.38,56.08,56.12,349425.0,50.1075,50.2144,49.9472,49.9828,349425.0
2021-02-22 09:30:00,56.3,56.54,56.12,56.16,126670.0,50.1431,50.3569,49.9828,50.0184,126670.0
2021-02-22 10:00:00,56.16,56.54,56.16,56.48,116955.0,50.0184,50.3569,50.0184,50.3034,116955.0
2021-02-22 10:30:00,56.48,56.97,56.39,56.83,130293.0,50.3034,50.7399,50.2233,50.6152,130293.0
2021-02-22 11:00:00,56.82,56.95,56.76,56.79,71947.0,50.6063,50.722,50.5528,50.5795,71947.0
2021-02-22 11:30:00,56.81,56.89,56.7,56.84,81727.0,50.5974,50.6686,50.4994,50.6241,81727.0
2021-02-22 12:00:00,56.85,57.04,56.77,57.04,109943.0,50.633,50.8022,50.5617,50.8022,109943.0
2021-02-22 12:30:00,57.04,57.19,56.99,57.17,65044.0,50.8022,50.9358,50.7577,50.918,65044.0
2021-02-22 13:00:00,57.17,57.18,57.01,57.05,66568.0,50.918,50.9269,50.7755,50.8111,66568.0
2021-02-22 13:30:00,57.05,57.14,57.0,57.05,69872.0,50.8111,50.8913,50.7666,50.8111,69872.0
2021-02-22 14:00:00,57.06,57.09,56.95,57.01,56587.0,50.82,50.8467,50.722,50.7755,56587.0
2021-02-22 14:30:00,57.01,57.01,56.93,56.95,61565.0,50.7755,50.7755,50.7042,50.722,61565.0
2021-02-22 15:00:00,56.95,56.96,56.88,56.92,97437.0,50.722,50.731,50.6597,50.6953,97437.0
2021-02-22 15:30:00,56.92,56.92,56.68,56.86,334636.0,50.6953,50.6953,50.4816,50.6419,334636.0
2021-02-23 09:30:00,57.1,57.25,56.66,56.77,269839.0,50.8556,50.9892,50.4638,50.5617,269839.0
2021-02-23 10:00:00,56.73,56.88,56.54,56.7,141391.0,50.5261,50.6597,50.3569,50.4994,141391.0
2021-02-23 10:30:00,56.7,56.72,56.29,56.65,130813.0,50.4994,50.5172,50.1342,50.4549,130813.0
2021-02-23 11:00:00,56.65,56.84,56.51,56.7,122329.0,50.4549,50.6241,50.3302,50.4994,122329.0
2021-02-23 11:30:00,56.7,56.86,56.6,56.63,88323.0,50.4994,50.6419,50.4103,50.437,88323.0
2021-02-23 12:00:00,56.62,56.74,56.56,56.71,70222.0,50.4281,50.535,50.3747,50.5083,70222.0
2021-02-23 12:30:00,56.7,56.83,56.61,56.67,80132.0,50.4994,50.6152,50.4192,50.4727,80132.0
2021-02-23 13:00:00,56.68,56.93,56.6,56.89,83235.0,50.4816,50.7042,50.4103,50.6686,83235.0
2021-02-23 13:30:00,56.9,57.12,56.79,56.99,138661.0,50.6775,50.8735,50.5795,50.7577,138661.0
2021-02-23 14:00:00,56.99,57.16,56.97,57.08,110282.0,50.7577,50.9091,50.7399,50.8378,110282.0
2021-02-23 14:30:00,57.08,57.29,56.96,57.29,105674.0,50.8378,51.0249,50.731,51.0249,105674.0
2021-02-23 15:00:00,57.27,57.37,57.05,57.36,137807.0,51.007,51.0961,50.8111,51.0872,137807.0
2021-02-23 15:30:00,57.35,57.41,57.0,57.02,375417.0,51.0783,51.1317,50.7666,50.7844,375417.0
2021-02-24 09:30:00,57.24,57.69,57.1,57.67,157429.0,50.9803,51.3811,50.8556,51.3633,157429.0
2021-02-24 10:00:00,57.67,58.2,57.66,58.05,191544.0,51.3633,51.8353,51.3544,51.7017,191544.0
2021-02-24 10:30:00,58.06,58.24,57.96,57.97,101771.0,51.7107,51.871,51.6216,51.6305,101771.0
2021-02-24 11:00:00,57.98,58.19,57.95,58.0,86773.0,51.6394,51.8264,51.6127,51.6572,86773.0
2021-02-24 11:30:00,58.01,58.33,58.0,58.32,122106.0,51.6661,51.9511,51.6572,51.9422,122106.0
2021-02-24 12:00:00,58.36,58.5,58.15,58.46,410940.0,51.9778,52.1025,51.7908,52.0669,410940.0
2021-02-24 12:30:00,58.46,58.54,58.31,58.32,73917.0,52.0669,52.1382,51.9333,51.9422,73917.0
2021-02-24 13:00:00,58.34,58.49,58.34,58.39,93856.0,51.96,52.0936,51.96,52.0046,93856.0
2021-02-24 13:30:00,58.4,58.59,58.38,58.58,106278.0,52.0135,52.1827,51.9957,52.1738,106278.0
2021-02-24 14:00:00,58.59,58.63,58.27,58.38,113358.0,52.1827,52.2183,51.8977,51.9957,113358.0
2021-02-24 14:30:00,58.42,58.57,58.34,58.54,92201.0,52.0313,52.1649,51.96,52.1382,92201.0
2021-02-24 15:00:00,58.53,58.63,58.49,58.54,93706.0,52.1293,52.2183,52.0936,52.1382,93706.0
2021-02-24 15:30:00,58.54,58.63,58.47,58.48,352948.0,52.1382,52.2183,52.0758,52.0847,352948.0
2021-02-25 09:30:00,58.42,58.68,58.22,58.31,160843.0,52.0313,52.2629,51.8532,51.9333,160843.0
2021-02-25 10:00:00,58.33,58.33,57.96,58.2,111344.0,51.9511,51.9511,51.6216,51.8353,111344.0
2021-02-25 10:30:00,58.2,58.21,57.95,58.13,133503.0,51.8353,51.8443,51.6127,51.773,133503.0
2021-02-25 11:00:00,58.12,58.33,58.1,58.25,63799.0,51.7641,51.9511,51.7463,51.8799,63799.0
2021-02-25 11:30:00,58.25,58.27,57.96,58.2,122750.0,51.8799,51.8977,51.6216,51.8353,122750.0
2021-02-25 12:00:00,58.18,58.23,58.01,58.07,70529.0,51.8175,51.8621,51.6661,51.7196,70529.0
2021-02-25 12:30:00,58.06,58.09,57.69,57.72,84382.0,51.7107,51.7374,51.3811,51.4078,84382.0
2021-02-25 13:00:00,57.71,57.98,57.48,57.93,112991.0,51.3989,51.6394,51.1941,51.5949,112991.0
2021-02-25 13:30:00,57.96,58.0,57.7,57.81,95786.0,51.6216,51.6572,51.39,51.488,95786.0
2021-02-25 14:00:00,57.8,58.19,57.75,58.16,58670.0,51.4791,51.8264,51.4346,51.7997,58670.0
2021-02-25 14:30:00,58.14,58.14,57.78,57.81,82379.0,51.7819,51.7819,51.4613,51.488,82379.0
2021-02-25 15:00:00,57.81,57.9,57.46,57.47,157478.0,51.488,51.5682,51.1763,51.1852,157478.0
2021-02-25 15:30:00,57.46,57.6,57.29,57.35,433547.0,51.1763,51.301,51.0249,51.0783,433547.0
2021-02-26 09:30:00,57.12,57.54,56.93,57.1,133471.0,50.8735,51.2475,50.7042,50.8556,133471.0
2021-02-26 10:00:00,57.1,57.29,56.47,56.49,112874.0,50.8556,51.0249,50.2945,50.3123,112874.0
2021-02-26 10:30:00,56.57,57.09,56.53,56.75,104248.0,50.3836,50.8467,50.348,50.5439,104248.0
2021-02-26 11:00:00,56.75,56.95,56.65,56.69,79844.0,50.5439,50.722,50.4549,50.4905,79844.0
2021-02-26 11:30:00,56.7,57.0,56.55,56.66,83374.0,50.4994,50.7666,50.3658,50.4638,83374.0
2021-02-26 12:00:00,56.72,57.35,56.69,57.34,64202.0,50.5172,51.0783,50.4905,51.0694,64202.0
2021-02-26 12:30:00,57.33,57.53,57.3,57.3,73728.0,51.0605,51.2386,51.0338,51.0338,73728.0
2021-02-26 13:00:00,57.3,57.42,57.19,57.32,63300.0,51.0338,51.1406,50.9358,51.0516,63300.0
2021-02-26 13:30:00,57.33,57.34,56.86,56.91,63036.0,51.0605,51.0694,50.6419,50.6864,63036.0
2021-02-26 14:00:00,56.91,56.98,56.72,56.79,81605.0,50.6864,50.7488,50.5172,50.5795,81605.0
2021-02-26 14:30:00,56.78,56.97,56.74,56.93,62540.0,50.5706,50.7399,50.535,50.7042,62540.0
2021-02-26 15:00:00,56.93,57.2,56.93,57.0,103294.0,50.7042,50.9447,50.7042,50.7666,103294.0
2021-02-26 15:30:00,57.0,57.21,56.58,56.59,429367.0,50.7666,50.9536,50.3925,50.4014,429367.0
2021-03-01 09:30:00,57.2,57.67,57.2,57.61,184649.0,50.9447,51.3633,50.9447,51.3099,184649.0
2021-03-01 10:00:00,57.61,57.73,57.42,57.5,115076.0,51.3099,51.4167,51.1406,51.2119,115076.0
2021-03-01 10:30:00,57.52,57.61,57.38,57.4,160238.0,51.2297,51.3099,51.105,51.1228,160238.0
2021-03-01 11:00:00,57.39,57.4,57.18,57.24,70519.0,51.1139,51.1228,50.9269,50.9803,70519.0
2021-03-01 11:30:00,57.26,57.43,57.2,57.2,37998.0,50.9981,51.1496,50.9447,50.9447,37998.0
2021-03-01 12:00:00,57.21,57.38,57.18,57.22,62822.0,50.9536,51.105,50.9269,50.9625,62822.0
2021-03-01 12:30:00,57.22,57.36,57.14,57.34,45232.0,50.9625,51.0872,50.8913,51.0694,45232.0
2021-03-01 13:00:00,57.36,57.49,57.28,57.48,46945.0,51.0872,51.203,51.016,51.1941,46945.0
2021-03-01 13:30:00,57.48,57.56,57.4,57.41,62044.0,51.1941,51.2653,51.1228,51.1317,62044.0
2021-03-01 14:00:00,57.4,57.54,57.39,57.43,68022.0,51.1228,51.2475,51.1139,51.1496,68022.0
2021-03-01 14:30:00,57.43,57.51,57.4,57.44,56708.0,51.1496,51.2208,51.1228,51.1585,56708.0
2021-03-01 15:00:00,57.43,57.45,57.2,57.3,159490.0,51.1496,51.1674,50.9447,51.0338,159490.0
2021-03-01 15:30:00,57.3,57.37,57.19,57.3,273295.0,51.0338,51.0961,50.9358,51.0338,273295.0
2021-03-02 09:30:00,57.38,57.54,57.01,57.39,179108.0,51.105,51.2475,50.7755,51.1139,179108.0
2021-03-02 10:00:00,57.37,57.52,57.15,57.25,104417.0,51.0961,51.2297,50.9002,50.9892,104417.0
2021-03-02 10:30:00,57.26,57.39,57.15,57.33,61058.0,50.9981,51.1139,50.9002,51.0605,61058.0
2021-03-02 11:00:00,57.31,57.41,57.23,57.36,68624.0,51.0427,51.1317,50.9714,51.0872,68624.0
2021-03-02 11:30:00,57.36,57.39,57.21,57.36,115003.0,51.0872,51.1139,50.9536,51.0872,115003.0
2021-03-02 12:00:00,57.35,57.48,57.27,57.29,349119.0,51.0783,51.1941,51.007,51.0249,349119.0
2021-03-02 12:30:00,57.28,57.38,57.2,57.3,63703.0,51.016,51.105,50.9447,51.0338,63703.0
2021-03-02 13:00:00,57.31,57.54,57.31,57.48,91949.0,51.0427,51.2475,51.0427,51.1941,91949.0
2021-03-02 13:30:00,57.49,57.61,57.42,57.43,80301.0,51.203,51.3099,51.1406,51.1496,80301.0
2021-03-02 14:00:00,57.44,57.56,57.33,57.5,61059.0,51.1585,51.2653,51.0605,51.2119,61059.0
2021-03-02 14:30:00,57.52,57.78,57.51,57.71,90832.0,51.2297,51.4613,51.2208,51.3989,90832.0
2021-03-02 15:00:00,57.72,57.84,57.64,57.64,79355.0,51.4078,51.5147,51.3366,51.3366,79355.0
2021-03-02 15:30:00,57.64,57.74,57.33,57.38,260689.0,51.3366,51.4257,51.0605,51.105,260689.0
2021-03-03 09:30:00,57.34,57.72,57.27,57.4,179647.0,51.0694,51.4078,51.007,51.1228,179647.0
2021-03-03 10:00:00,57.4,57.7,57.38,57.58,147895.0,51.1228,51.39,51.105,51.2831,147895.0
2021-03-03 10:30:00,57.57,57.79,57.46,57.58,159435.0,51.2742,51.4702,51.1763,51.2831,159435.0
2021-03-03 11:00:00,57.58,57.71,57.48,57.66,88220.0,51.2831,51.3989,51.1941,51.3544,88220.0
2021-03-03 11:30:00,57.67,57.78,57.58,57.69,109584.0,51.3633,51.4613,51.2831,51.3811,109584.0
2021-03-03 12:00:00,57.66,57.73,57.61,57.66,53966.0,51.3544,51.4167,51.3099,51.3544,53966.0
2021-03-03 12:30:00,57.67,57.95,57.65,57.8,42809.0,51.3633,51.6127,51.3455,51.4791,42809.0
2021-03-03 13:00:00,57.8,57.98,57.79,57.83,53728.0,51.4791,51.6394,51.4702,51.5058,53728.0
2021-03-03 13:30:00,57.82,57.85,57.7,57.79,55704.0,51.4969,51.5236,51.39,51.4702,55704.0
2021-03-03 14:00:00,57.81,57.83,57.61,57.65,72853.0,51.488,51.5058,51.3099,51.3455,72853.0
2021-03-03 14:30:00,57.62,57.73,57.48,57.66,50314.0,51.3188,51.4167,51.1941,51.3544,50314.0
2021-03-03 15:00:00,57.67,57.7,57.49,57.57,58835.0,51.3633,51.39,51.203,51.2742,58835.0
2021-03-03 15:30:00,57.55,57.56,57.07,57.11,366138.0,51.2564,51.2653,50.8289,50.8645,366138.0
2021-03-04 09:30:00,57.14,57.37,56.97,57.14,236263.0,50.8913,51.0961,50.7399,50.8913,236263.0
2021-03-04 10:00:00,57.15,57.27,56.9,57.07,299597.0,50.9002,51.007,50.6775,50.8289,299597.0
2021-03-04 10:30:00,57.05,57.18,56.9,57.02,86178.0,50.8111,50.9269,50.6775,50.7844,86178.0
2021-03-04 11:00:00,57.06,57.1,56.32,56.4,101902.0,50.82,50.8556,50.1609,50.2322,101902.0
2021-03-04 11:30:00,56.39,56.67,56.35,56.63,60098.0,50.2233,50.4727,50.1877,50.437,60098.0
2021-03-04 12:00:00,56.64,56.84,56.43,56.51,106975.0,50.4459,50.6241,50.2589,50.3302,106975.0
2021-03-04 12:30:00,56.48,56.52,55.71,55.77,95909.0,50.3034,50.3391,49.6176,49.6711,95909.0
2021-03-04 13:00:00,55.78,55.93,55.54,55.71,88005.0,49.68,49.8136,49.4662,49.6176,88005.0
2021-03-04 13:30:00,55.72,55.72,54.94,55.01,97374.0,49.6266,49.6266,48.9319,48.9942,97374.0
2021-03-04 14:00:00,55.04,55.56,54.96,55.54,89986.0,49.0209,49.4841,48.9497,49.4662,89986.0
2021-03-04 14:30:00,55.52,55.85,55.26,55.82,227899.0,49.4484,49.7423,49.2169,49.7156,227899.0
2021-03-04 15:00:00,55.79,55.81,55.27,55.53,136574.0,49.6889,49.7067,49.2258,49.4573,136574.0
2021-03-04 15:30:00,55.52,55.87,55.46,55.5,604379.0,49.4484,49.7602,49.395,49.4306,604379.0
2021-03-05 09:30:00,56.27,56.6,55.95,56.14,223828.0,50.1164,50.4103,49.8314,50.0006,223828.0
2021-03-05 10:00:00,56.15,56.96,56.12,56.6,339466.0,50.0095,50.731,49.9828,50.4103,339466.0
2021-03-05 10:30:00,56.58,56.87,56.37,56.37,361356.0,50.3925,50.6508,50.2055,50.2055,361356.0
2021-03-05 11:00:00,56.4,56.48,56.18,56.39,233608.0,50.2322,50.3034,50.0362,50.2233,233608.0
2021-03-05 11:30:00,56.43,56.75,56.3,56.66,177181.0,50.2589,50.5439,50.1431,50.4638,177181.0
2021-03-05 12:00:00,56.66,56.86,56.56,56.59,230638.0,50.4638,50.6419,50.3747,50.4014,230638.0
2021-03-05 12:30:00,56.58,56.72,56.49,56.7,413100.0,50.3925,50.5172,50.3123,50.4994,413100.0
2021-03-05 13:00:00,56.68,57.18,56.65,57.13,646400.0,50.4816,50.9269,50.4549,50.8824,646400.0
2021-03-05 13:30:00,57.16,57.16,56.87,57.05,493652.0,50.9091,50.9091,50.6508,50.8111,493652.0
2021-03-05 14:00:00,57.05,57.32,56.82,57.31,494298.0,50.8111,51.0516,50.6063,51.0427,494298.0
2021-03-05 14:30:00,57.32,57.43,57.12,57.22,472244.0,51.0516,51.1496,50.8735,50.9625,472244.0
2021-03-05 15:00:00,57.22,57.48,57.17,57.31,394841.0,50.9625,51.1941,50.918,51.0427,394841.0
2021-03-05 15:30:00,57.31,57.73,57.25,57.59,644161.0,51.0427,51.4167,50.9892,51.2921,644161.0
2021-03-08 09:30:00,57.77,57.83,57.09,57.2,301839.0,51.4524,51.5058,50.8467,50.9447,301839.0
2021-03-08 10:00:00,57.2,58.22,57.15,58.21,283445.0,50.9447,51.8532,50.9002,51.8443,283445.0
2021-03-08 10:30:00,58.23,58.53,58.14,58.46,137270.0,51.8621,52.1293,51.7819,52.0669,137270.0
2021-03-08 11:00:00,58.45,58.59,58.4,58.56,82195.0,52.058,52.1827,52.0135,52.156,82195.0
2021-03-08 11:30:00,58.55,58.67,58.39,58.41,105206.0,52.1471,52.2539,52.0046,52.0224,105206.0
2021-03-08 12:00:00,58.42,58.9,58.41,58.85,76979.0,52.0313,52.4588,52.0224,52.4143,76979.0
2021-03-08 12:30:00,58.85,58.89,58.71,58.76,61237.0,52.4143,52.4499,52.2896,52.3341,61237.0
2021-03-08 13:00:00,58.76,58.83,58.5,58.52,64175.0,52.3341,52.3965,52.1025,52.1204,64175.0
2021-03-08 13:30:00,58.52,58.58,58.03,58.06,121026.0,52.1204,52.1738,51.6839,51.7107,121026.0
2021-03-08 14:00:00,58.05,58.43,58.04,58.39,57592.0,51.7017,52.0402,51.6928,52.0046,57592.0
2021-03-08 14:30:00,58.39,58.42,58.17,58.26,56378.0,52.0046,52.0313,51.8086,51.8888,56378.0
2021-03-08 15:00:00,58.25,58.25,57.94,57.94,78546.0,51.8799,51.8799,51.6038,51.6038,78546.0
2021-03-08 15:30:00,57.94,58.12,57.74,57.76,263040.0,51.6038,51.7641,51.4257,51.4435,263040.0
2021-03-09 09:30:00,57.76,57.86,57.25,57.43,398656.0,51.4435,51.5325,50.9892,51.1496,398656.0
2021-03-09 10:00:00,57.46,57.66,57.4,57.42,134023.0,51.1763,51.3544,51.1228,51.1406,134023.0
2021-03-09 10:30:00,57.43,57.97,57.32,57.94,268330.0,51.1496,51.6305,51.0516,51.6038,268330.0
2021-03-09 11:00:00,57.94,58.32,57.88,57.9,154710.0,51.6038,51.9422,51.5503,51.5682,154710.0
2021-03-09 11:30:00,57.9,58.17,57.76,58.16,174785.0,51.5682,51.8086,51.4435,51.7997,174785.0
2021-03-09 12:00:00,58.18,58.46,58.07,58.42,61774.0,51.8175,52.0669,51.7196,52.0313,61774.0
2021-03-09 12:30:00,58.42,58.44,58.22,58.26,52934.0,52.0313,52.0491,51.8532,51.8888,52934.0
2021-03-09 13:00:00,58.27,58.35,58.16,58.27,64301.0,51.8977,51.9689,51.7997,51.8977,64301.0
2021-03-09 13:30:00,58.27,58.38,58.2,58.23,58032.0,51.8977,51.9957,51.8353,51.8621,58032.0
2021-03-09 14:00:00,58.23,58.27,58.16,58.25,64895.0,51.8621,51.8977,51.7997,51.8799,64895.0
2021-03-09 14:30:00,58.27,58.38,58.2,58.29,84524.0,51.8977,51.9957,51.8353,51.9155,84524.0
2021-03-09 15:00:00,58.29,58.38,58.22,58.22,108617.0,51.9155,51.9957,51.8532,51.8532,108617.0
2021-03-09 15:30:00,58.22,58.28,57.99,57.99,461920.0,51.8532,51.9066,51.6483,51.6483,461920.0
2021-03-10 09:30:00,58.0,58.21,57.7,58.21,219188.0,51.6572,51.8443,51.39,51.8443,219188.0
2021-03-10 10:00:00,58.21,58.31,58.04,58.18,173852.0,51.8443,51.9333,51.6928,51.8175,173852.0
2021-03-10 10:30:00,58.15,58.37,58.08,58.35,125217.0,51.7908,51.9868,51.7285,51.9689,125217.0
2021-03-10 11:00:00,58.36,58.39,58.18,58.28,75940.0,51.9778,52.0046,51.8175,51.9066,75940.0
2021-03-10 11:30:00,58.29,58.31,58.04,58.11,200730.0,51.9155,51.9333,51.6928,51.7552,200730.0
2021-03-10 12:00:00,58.12,58.28,58.06,58.17,49398.0,51.7641,51.9066,51.7107,51.8086,49398.0
2021-03-10 12:30:00,58.17,58.26,58.11,58.16,42808.0,51.8086,51.8888,51.7552,51.7997,42808.0
2021-03-10 13:00:00,58.17,58.35,58.1,58.25,72450.0,51.8086,51.9689,51.7463,51.8799,72450.0
2021-03-10 13:30:00,58.26,58.58,58.21,58.57,63157.0,51.8888,52.1738,51.8443,52.1649,63157.0
2021-03-10 14:00:00,58.56,58.72,58.5,58.68,46527.0,52.156,52.2985,52.1025,52.2629,46527.0
2021-03-10 14:30:00,58.66,58.79,58.62,58.73,64636.0,52.245,52.3608,52.2094,52.3074,64636.0
2021-03-10 15:00:00,58.73,58.79,58.58,58.73,119315.0,52.3074,52.3608,52.1738,52.3074,119315.0
2021-03-10 15:30:00,58.73,58.78,58.37,58.39,307090.0,52.3074,52.3519,51.9868,52.0046,307090.0
2021-03-11 09:30:00,58.39,58.43,57.85,58.21,211009.0,52.0046,52.0402,51.5236,51.8443,211009.0
2021-03-11 10:00:00,58.22,58.44,58.17,58.41,123413.0,51.8532,52.0491,51.8086,52.0224,123413.0
2021-03-11 10:30:00,58.41,58.89,58.4,58.79,230781.0,52.0224,52.4499,52.0135,52.3608,230781.0
2021-03-11 11:00:00,58.78,59.12,58.77,58.92,126831.0,52.3519,52.6547,52.343,52.4766,126831.0
2021-03-11 11:30:00,58.91,59.02,58.68,58.68,67142.0,52.4677,52.5657,52.2629,52.2629,67142.0
2021-03-11 12:00:00,58.7,58.87,58.64,58.87,62633.0,52.2807,52.4321,52.2272,52.4321,62633.0
2021-03-11 12:30:00,58.87,58.93,58.71,58.83,43105.0,52.4321,52.4855,52.2896,52.3965,43105.0
2021-03-11 13:00:00,58.85,58.9,58.71,58.74,41500.0,52.4143,52.4588,52.2896,52.3163,41500.0
2021-03-11 13:30:00,58.75,58.9,58.6,58.73,127794.0,52.3252,52.4588,52.1916,52.3074,127794.0
2021-03-11 14:00:00,58.74,58.95,58.74,58.91,45141.0,52.3163,52.5033,52.3163,52.4677,45141.0
2021-03-11 14:30:00,58.89,58.9,58.74,58.83,131264.0,52.4499,52.4588,52.3163,52.3965,131264.0
2021-03-11 15:00:00,58.83,58.88,58.67,58.73,72613.0,52.3965,52.441,52.2539,52.3074,72613.0
2021-03-11 15:30:00,58.73,58.76,58.57,58.59,355388.0,52.3074,52.3341,52.1649,52.1827,355388.0
2021-03-12 09:30:00,58.83,58.84,58.42,58.71,285184.0,52.3965,52.4054,52.0313,52.2896,285184.0
2021-03-12 10:00:00,58.71,58.87,58.6,58.64,93666.0,52.2896,52.4321,52.1916,52.2272,93666.0
2021-03-12 10:30:00,58.63,58.87,58.56,58.82,96541.0,52.2183,52.4321,52.156,52.3875,96541.0
2021-03-12 11:00:00,58.81,58.82,58.51,58.55,144958.0,52.3786,52.3875,52.1114,52.1471,144958.0
2021-03-12 11:30:00,58.56,58.58,58.26,58.48,79365.0,52.156,52.1738,51.8888,52.0847,79365.0
2021-03-12 12:00:00,58.51,58.54,58.35,58.44,99015.0,52.1114,52.1382,51.9689,52.0491,99015.0
2021-03-12 12:30:00,58.44,58.53,58.36,58.4,59020.0,52.0491,52.1293,51.9778,52.0135,59020.0
2021-03-12 13:00:00,58.41,58.5,58.39,58.42,45181.0,52.0224,52.1025,52.0046,52.0313,45181.0
2021-03-12 13:30:00,58.43,58.44,58.25,58.27,57734.0,52.0402,52.0491,51.8799,51.8977,57734.0
2021-03-12 14:00:00,58.27,58.37,58.25,58.31,67708.0,51.8977,51.9868,51.8799,51.9333,67708.0
2021-03-12 14:30:00,58.34,58.46,58.32,58.41,63041.0,51.96,52.0669,51.9422,52.0224,63041.0
2021-03-12 15:00:00,58.41,58.41,58.19,58.3,156902.0,52.0224,52.0224,51.8264,51.9244,156902.0
2021-03-12 15:30:00,58.31,58.4,58.23,58.25,372182.0,51.9333,52.0135,51.8621,51.8799,372182.0
2021-03-15 09:30:00,58.55,58.77,58.23,58.33,188746.0,52.1471,52.343,51.8621,51.9511,188746.0
2021-03-15 10:00:00,58.35,58.62,58.1,58.62,89994.0,51.9689,52.2094,51.7463,52.2094,89994.0
2021-03-15 10:30:00,58.62,58.64,58.27,58.37,53816.0,52.2094,52.2272,51.8977,51.9868,53816.0
2021-03-15 11:00:00,58.36,58.43,58.11,58.12,131732.0,51.9778,52.0402,51.7552,51.7641,131732.0
2021-03-15 11:30:00,58.1,58.18,58.0,58.04,104325.0,51.7463,51.8175,51.6572,51.6928,104325.0
2021-03-15 12:00:00,58.04,58.07,57.87,57.92,76678.0,51.6928,51.7196,51.5414,51.586,76678.0
2021-03-15 12:30:00,57.92,57.96,57.76,57.95,57641.0,51.586,51.6216,51.4435,51.6127,57641.0
2021-03-15 13:00:00,57.95,58.01,57.81,57.84,81676.0,51.6127,51.6661,51.488,51.5147,81676.0
2021-03-15 13:30:00,57.87,57.88,57.78,57.87,60390.0,51.5414,51.5503,51.4613,51.5414,60390.0
2021-03-15 14:00:00,57.87,58.07,57.86,58.06,76208.0,51.5414,51.7196,51.5325,51.7107,76208.0
2021-03-15 14:30:00,58.06,58.23,58.01,58.1,114113.0,51.7107,51.8621,51.6661,51.7463,114113.0
2021-03-15 15:00:00,58.09,58.17,57.88,57.91,155236.0,51.7374,51.8086,51.5503,51.5771,155236.0
2021-03-15 15:30:00,57.9,58.37,57.85,58.31,536805.0,51.5682,51.9868,51.5236,51.9333,536805.0
2021-03-16 09:30:00,58.15,58.47,57.97,58.02,130603.0,51.7908,52.0758,51.6305,51.675,130603.0
2021-03-16 10:00:00,58.01,58.08,57.75,57.77,75700.0,51.6661,51.7285,51.4346,51.4524,75700.0
2021-03-16 10:30:00,57.8,57.87,57.53,57.55,59158.0,51.4791,51.5414,51.2386,51.2564,59158.0
2021-03-16 11:00:00,57.55,57.64,57.41,57.43,56545.0,51.2564,51.3366,51.1317,51.1496,56545.0
2021-03-16 11:30:00,57.44,57.87,57.41,57.85,78285.0,51.1585,51.5414,51.1317,51.5236,78285.0
2021-03-16 12:00:00,57.86,57.87,57.68,57.71,43956.0,51.5325,51.5414,51.3722,51.3989,43956.0
2021-03-16 12:30:00,57.71,57.79,57.68,57.76,29134.0,51.3989,51.4702,51.3722,51.4435,29134.0
2021-03-16 13:00:00,57.78,57.86,57.72,57.76,49726.0,51.4613,51.5325,51.4078,51.4435,49726.0
2021-03-16 13:30:00,57.77,57.82,57.67,57.79,45646.0,51.4524,51.4969,51.3633,51.4702,45646.0
2021-03-16 14:00:00,57.77,57.95,57.75,57.85,48909.0,51.4524,51.6127,51.4346,51.5236,48909.0
2021-03-16 14:30:00,57.82,57.93,57.74,57.91,53500.0,51.4969,51.5949,51.4257,51.5771,53500.0
2021-03-16 15:00:00,57.9,57.96,57.83,57.85,55358.0,51.5682,51.6216,51.5058,51.5236,55358.0
2021-03-16 15:30:00,57.85,57.97,57.76,57.79,207356.0,51.5236,51.6305,51.4435,51.4702,207356.0
2021-03-17 09:30:00,57.79,57.88,57.4,57.42,87659.0,51.4702,51.5503,51.1228,51.1406,87659.0
2021-03-17 10:00:00,57.46,57.69,57.3,57.6,57169.0,51.1763,51.3811,51.0338,51.301,57169.0
2021-03-17 10:30:00,57.63,57.64,57.24,57.32,55670.0,51.3277,51.3366,50.9803,51.0516,55670.0
2021-03-17 11:00:00,57.3,57.51,57.3,57.39,43378.0,51.0338,51.2208,51.0338,51.1139,43378.0
2021-03-17 11:30:00,57.4,57.63,57.36,57.55,44217.0,51.1228,51.3277,51.0872,51.2564,44217.0
2021-03-17 12:00:00,57.57,57.67,57.35,57.42,43830.0,51.2742,51.3633,51.0783,51.1406,43830.0
2021-03-17 12:30:00,57.43,57.48,57.34,57.46,29927.0,51.1496,51.1941,51.0694,51.1763,29927.0
2021-03-17 13:00:00,57.48,57.51,57.31,57.32,31489.0,51.1941,51.2208,51.0427,51.0516,31489.0
2021-03-17 13:30:00,57.32,57.48,57.29,57.33,30890.0,51.0516,51.1941,51.0249,51.0605,30890.0
2021-03-17 14:00:00,57.35,57.57,57.34,57.34,59767.0,51.0783,51.2742,51.0694,51.0694,59767.0
2021-03-17 14:30:00,57.32,57.7,57.32,57.67,66959.0,51.0516,51.39,51.0516,51.3633,66959.0
2021-03-17 15:00:00,57.64,57.69,57.45,57.56,69575.0,51.3366,51.3811,51.1674,51.2653,69575.0
2021-03-17 15:30:00,57.55,57.81,57.55,57.71,243508.0,51.2564,51.488,51.2564,51.3989,243508.0
2021-03-18 09:30:00,57.9,58.25,57.87,57.98,279449.0,51.5682,51.8799,51.5414,51.6394,279449.0
2021-03-18 10:00:00,57.98,58.07,57.77,57.96,107233.0,51.6394,51.7196,51.4524,51.6216,107233.0
2021-03-18 10:30:00,57.94,58.06,57.84,57.98,134765.0,51.6038,51.7107,51.5147,51.6394,134765.0
2021-03-18 11:00:00,57.98,58.17,57.91,58.09,183226.0,51.6394,51.8086,51.5771,51.7374,183226.0
2021-03-18 11:30:00,58.1,58.33,58.04,58.27,66666.0,51.7463,51.9511,51.6928,51.8977,66666.0
2021-03-18 12:00:00,58.27,58.38,58.18,58.21,52002.0,51.8977,51.9957,51.8175,51.8443,52002.0
2021-03-18 12:30:00,58.22,58.22,57.96,58.0,68348.0,51.8532,51.8532,51.6216,51.6572,68348.0
2021-03-18 13:00:00,58.01,58.11,58.0,58.05,43733.0,51.6661,51.7552,51.6572,51.7017,43733.0
2021-03-18 13:30:00,58.05,58.21,58.0,58.13,35197.0,51.7017,51.8443,51.6572,51.773,35197.0
2021-03-18 14:00:00,58.14,58.14,57.81,57.87,75502.0,51.7819,51.7819,51.488,51.5414,75502.0
2021-03-18 14:30:00,57.88,57.93,57.59,57.78,69167.0,51.5503,51.5949,51.2921,51.4613,69167.0
2021-03-18 15:00:00,57.78,57.78,57.47,57.56,85756.0,51.4613,51.4613,51.1852,51.2653,85756.0
2021-03-18 15:30:00,57.57,57.71,57.38,57.61,404143.0,51.2742,51.3989,51.105,51.3099,404143.0
2021-03-19 09:30:00,57.64,57.67,56.9,57.19,402788.0,51.3366,51.3633,50.6775,50.9358,402788.0
2021-03-19 10:00:00,57.16,57.28,56.94,57.0,73648.0,50.9091,51.016,50.7131,50.7666,73648.0
2021-03-19 10:30:00,57.01,57.04,56.74,56.96,118161.0,50.7755,50.8022,50.535,50.731,118161.0
2021-03-19 11:00:00,56.97,57.07,56.81,56.94,74933.0,50.7399,50.8289,50.5974,50.7131,74933.0
2021-03-19 11:30:00,56.93,57.11,56.93,56.95,59625.0,50.7042,50.8645,50.7042,50.722,59625.0
2021-03-19 12:00:00,56.95,57.04,56.86,56.92,55106.0,50.722,50.8022,50.6419,50.6953,55106.0
2021-03-19 12:30:00,56.92,56.97,56.84,56.93,81895.0,50.6953,50.7399,50.6241,50.7042,81895.0
2021-03-19 13:00:00,56.94,56.94,56.78,56.85,48723.0,50.7131,50.7131,50.5706,50.633,48723.0
2021-03-19 13:30:00,56.86,57.05,56.73,57.05,67894.0,50.6419,50.8111,50.5261,50.8111,67894.0
2021-03-19 14:00:00,57.04,57.11,56.85,56.92,54655.0,50.8022,50.8645,50.633,50.6953,54655.0
2021-03-19 14:30:00,56.91,56.94,56.73,56.83,112673.0,50.6864,50.7131,50.5261,50.6152,112673.0
2021-03-19 15:00:00,56.83,56.86,56.75,56.84,135556.0,50.6152,50.6419,50.5439,50.6241,135556.0
2021-03-19 15:30:00,56.84,57.41,56.65,56.81,883411.0,50.6241,51.1317,50.4549,50.5974,883411.0
2021-03-22 09:30:00,55.82,56.39,55.59,55.8,238752.0,49.7156,50.2233,49.5108,49.6978,238752.0
2021-03-22 10:00:00,55.84,56.25,55.78,55.97,131278.0,49.7334,50.0986,49.68,49.8492,131278.0
2021-03-22 10:30:00,55.98,56.19,55.9,55.96,84371.0,49.8581,50.0452,49.7869,49.8403,84371.0
2021-03-22 11:00:00,55.96,56.12,55.89,55.92,84391.0,49.8403,49.9828,49.778,49.8047,84391.0
2021-03-22 11:30:00,55.93,56.19,55.93,55.97,94802.0,49.8136,50.0452,49.8136,49.8492,94802.0
2021-03-22 12:00:00,55.98,55.98,55.76,55.84,108669.0,49.8581,49.8581,49.6622,49.7334,108669.0
2021-03-22 12:30:00,55.84,56.03,55.75,55.95,167298.0,49.7334,49.9027,49.6533,49.8314,167298.0
2021-03-22 13:00:00,55.95,56.0,55.83,55.94,56693.0,49.8314,49.8759,49.7245,49.8225,56693.0
2021-03-22 13:30:00,55.94,56.07,55.92,56.06,51634.0,49.8225,49.9383,49.8047,49.9294,51634.0
2021-03-22 14:00:00,56.07,56.23,56.06,56.22,56874.0,49.9383,50.0808,49.9294,50.0719,56874.0
2021-03-22 14:30:00,56.21,56.35,56.18,56.21,60924.0,50.063,50.1877,50.0362,50.063,60924.0
2021-03-22 15:00:00,56.21,56.36,56.2,56.3,75631.0,50.063,50.1966,50.0541,50.1431,75631.0
2021-03-22 15:30:00,56.3,56.44,56.22,56.43,343807.0,50.1431,50.2678,50.0719,50.2589,343807.0
2021-03-23 09:30:00,56.1,56.45,56.04,56.45,81667.0,49.965,50.2767,49.9116,50.2767,81667.0
2021-03-23 10:00:00,56.49,56.55,56.27,56.42,46530.0,50.3123,50.3658,50.1164,50.25,46530.0
2021-03-23 10:30:00,56.4,56.42,56.02,56.05,85065.0,50.2322,50.25,49.8937,49.9205,85065.0
2021-03-23 11:00:00,56.07,56.25,56.02,56.23,110275.0,49.9383,50.0986,49.8937,50.0808,110275.0
2021-03-23 11:30:00,56.24,56.24,56.1,56.13,49125.0,50.0897,50.0897,49.965,49.9917,49125.0
2021-03-23 12:00:00,56.13,56.15,55.94,56.0,74808.0,49.9917,50.0095,49.8225,49.8759,74808.0
2021-03-23 12:30:00,56.01,56.07,55.92,56.05,36363.0,49.8848,49.9383,49.8047,49.9205,36363.0
2021-03-23 13:00:00,56.07,56.17,56.04,56.16,36931.0,49.9383,50.0273,49.9116,50.0184,36931.0
2021-03-23 13:30:00,56.16,56.18,55.87,55.91,44617.0,50.0184,50.0362,49.7602,49.7958,44617.0
2021-03-23 14:00:00,55.91,56.02,55.85,55.86,79289.0,49.7958,49.8937,49.7423,49.7512,79289.0
2021-03-23 14:30:00,55.85,55.86,55.63,55.64,58532.0,49.7423,49.7512,49.5464,49.5553,58532.0
2021-03-23 15:00:00,55.62,55.7,55.27,55.35,84874.0,49.5375,49.6087,49.2258,49.297,84874.0
2021-03-23 15:30:00,55.31,55.6,55.26,55.56,339253.0,49.2614,49.5197,49.2169,49.4841,339253.0
2021-03-24 09:30:00,55.74,56.24,55.73,56.04,124381.0,49.6444,50.0897,49.6355,49.9116,124381.0
2021-03-24 10:00:00,56.07,56.43,56.07,56.4,58467.0,49.9383,50.2589,49.9383,50.2322,58467.0
2021-03-24 10:30:00,56.41,56.74,56.4,56.72,84984.0,50.2411,50.535,50.2322,50.5172,84984.0
2021-03-24 11:00:00,56.74,56.75,56.5,56.55,93063.0,50.535,50.5439,50.3213,50.3658,93063.0
2021-03-24 11:30:00,56.56,56.76,56.53,56.75,165867.0,50.3747,50.5528,50.348,50.5439,165867.0
2021-03-24 12:00:00,56.75,56.87,56.71,56.78,60209.0,50.5439,50.6508,50.5083,50.5706,60209.0
2021-03-24 12:30:00,56.77,56.84,56.62,56.64,38870.0,50.5617,50.6241,50.4281,50.4459,38870.0
2021-03-24 13:00:00,56.64,56.64,56.38,56.44,54231.0,50.4459,50.4459,50.2144,50.2678,54231.0
2021-03-24 13:30:00,56.45,56.55,56.38,56.47,57794.0,50.2767,50.3658,50.2144,50.2945,57794.0
2021-03-24 14:00:00,56.46,56.56,56.42,56.43,45241.0,50.2856,50.3747,50.25,50.2589,45241.0
2021-03-24 14:30:00,56.41,56.43,56.23,56.3,63036.0,50.2411,50.2589,50.0808,50.1431,63036.0
2021-03-24 15:00:00,56.32,56.38,56.08,56.11,91324.0,50.1609,50.2144,49.9472,49.9739,91324.0
2021-03-24 15:30:00,56.1,56.26,55.91,55.93,400206.0,49.965,50.1075,49.7958,49.8136,400206.0
2021-03-25 09:30:00,55.95,56.11,55.66,55.85,146550.0,49.8314,49.9739,49.5731,49.7423,146550.0
2021-03-25 10:00:00,55.83,56.25,55.82,56.21,54309.0,49.7245,50.0986,49.7156,50.063,54309.0
2021-03-25 10:30:00,56.22,56.29,56.04,56.26,87988.0,50.0719,50.1342,49.9116,50.1075,87988.0
2021-03-25 11:00:00,56.26,56.39,55.98,56.37,73808.0,50.1075,50.2233,49.8581,50.2055,73808.0
2021-03-25 11:30:00,56.36,56.57,56.28,56.57,48915.0,50.1966,50.3836,50.1253,50.3836,48915.0
2021-03-25 12:00:00,56.58,56.62,56.43,56.55,58926.0,50.3925,50.4281,50.2589,50.3658,58926.0
2021-03-25 12:30:00,56.56,56.79,56.54,56.72,56359.0,50.3747,50.5795,50.3569,50.5172,56359.0
2021-03-25 13:00:00,56.74,56.79,56.66,56.69,67998.0,50.535,50.5795,50.4638,50.4905,67998.0
2021-03-25 13:30:00,56.69,56.76,56.57,56.59,44337.0,50.4905,50.5528,50.3836,50.4014,44337.0
2021-03-25 14:00:00,56.58,56.82,56.54,56.7,41172.0,50.3925,50.6063,50.3569,50.4994,41172.0
2021-03-25 14:30:00,56.71,56.93,56.69,56.9,42838.0,50.5083,50.7042,50.4905,50.6775,42838.0
2021-03-25 15:00:00,56.9,57.05,56.82,57.0,88364.0,50.6775,50.8111,50.6063,50.7666,88364.0
2021-03-25 15:30:00,56.98,57.05,56.85,56.87,260666.0,50.7488,50.8111,50.633,50.6508,260666.0
2021-03-26 09:30:00,57.17,57.3,56.82,57.02,95496.0,50.918,51.0338,50.6063,50.7844,95496.0
2021-03-26 10:00:00,57.02,57.38,56.96,57.27,59168.0,50.7844,51.105,50.731,51.007,59168.0
2021-03-26 10:30:00,57.28,57.32,57.18,57.21,40040.0,51.016,51.0516,50.9269,50.9536,40040.0
2021-03-26 11:00:00,57.22,57.44,57.16,57.43,49166.0,50.9625,51.1585,50.9091,51.1496,49166.0
2021-03-26 11:30:00,57.42,57.47,57.2,57.22,47351.0,51.1406,51.1852,50.9447,50.9625,47351.0
2021-03-26 12:00:00,57.22,57.4,57.19,57.38,49648.0,50.9625,51.1228,50.9358,51.105,49648.0
2021-03-26 12:30:00,57.37,57.52,57.35,57.43,41707.0,51.0961,51.2297,51.0783,51.1496,41707.0
2021-03-26 13:00:00,57.44,57.54,57.41,57.42,41191.0,51.1585,51.2475,51.1317,51.1406,41191.0
2021-03-26 13:30:00,57.41,57.41,57.16,57.26,37758.0,51.1317,51.1317,50.9091,50.9981,37758.0
2021-03-26 14:00:00,57.28,57.32,57.1,57.31,47742.0,51.016,51.0516,50.8556,51.0427,47742.0
2021-03-26 14:30:00,57.29,57.44,57.13,57.44,55587.0,51.0249,51.1585,50.8824,51.1585,55587.0
2021-03-26 15:00:00,57.44,57.47,57.32,57.44,58470.0,51.1585,51.1852,51.0516,51.1585,58470.0
2021-03-26 15:30:00,57.43,57.93,57.43,57.9,336030.0,51.1496,51.5949,51.1496,51.5682,336030.0
2021-03-29 09:30:00,57.53,57.94,57.37,57.85,113376.0,51.2386,51.6038,51.0961,51.5236,113376.0
2021-03-29 10:00:00,57.89,57.98,57.46,57.47,54706.0,51.5592,51.6394,51.1763,51.1852,54706.0
2021-03-29 10:30:00,57.45,57.45,57.1,57.18,63984.0,51.1674,51.1674,50.8556,50.9269,63984.0
2021-03-29 11:00:00,57.17,57.4,57.15,57.31,45776.0,50.918,51.1228,50.9002,51.0427,45776.0
2021-03-29 11:30:00,57.3,57.4,57.23,57.39,42624.0,51.0338,51.1228,50.9714,51.1139,42624.0
2021-03-29 12:00:00,57.37,57.42,57.11,57.29,46853.0,51.0961,51.1406,50.8645,51.0249,46853.0
2021-03-29 12:30:00,57.27,57.42,57.25,57.38,61949.0,51.007,51.1406,50.9892,51.105,61949.0
2021-03-29 13:00:00,57.37,57.45,57.14,57.15,104950.0,51.0961,51.1674,50.8913,50.9002,104950.0
2021-03-29 13:30:00,57.15,57.26,57.04,57.1,61459.0,50.9002,50.9981,50.8022,50.8556,61459.0
2021-03-29 14:00:00,57.09,57.27,57.04,57.22,63212.0,50.8467,51.007,50.8022,50.9625,63212.0
2021-03-29 14:30:00,57.2,57.3,57.03,57.21,88615.0,50.9447,51.0338,50.7933,50.9536,88615.0
2021-03-29 15:00:00,57.2,57.28,57.11,57.22,154051.0,50.9447,51.016,50.8645,50.9625,154051.0
2021-03-29 15:30:00,57.21,57.24,57.02,57.11,245989.0,50.9536,50.9803,50.7844,50.8645,245989.0
2021-03-30 09:30:00,57.17,57.53,57.17,57.52,99327.0,50.918,51.2386,50.918,51.2297,99327.0
2021-03-30 10:00:00,57.54,57.6,57.38,57.59,60894.0,51.2475,51.301,51.105,51.2921,60894.0
2021-03-30 10:30:00,57.64,57.92,57.61,57.9,59851.0,51.3366,51.586,51.3099,51.5682,59851.0
2021-03-30 11:00:00,57.9,57.94,57.63,57.66,60541.0,51.5682,51.6038,51.3277,51.3544,60541.0
2021-03-30 11:30:00,57.66,57.94,57.54,57.93,65533.0,51.3544,51.6038,51.2475,51.5949,65533.0
2021-03-30 12:00:00,57.93,58.34,57.93,58.11,176161.0,51.5949,51.96,51.5949,51.7552,176161.0
2021-03-30 12:30:00,58.11,58.2,58.03,58.08,55047.0,51.7552,51.8353,51.6839,51.7285,55047.0
2021-03-30 13:00:00,58.08,58.1,57.91,58.05,52178.0,51.7285,51.7463,51.5771,51.7017,52178.0
2021-03-30 13:30:00,58.05,58.22,58.0,58.18,111542.0,51.7017,51.8532,51.6572,51.8175,111542.0
2021-03-30 14:00:00,58.2,58.21,57.92,57.93,127477.0,51.8353,51.8443,51.586,51.5949,127477.0
2021-03-30 14:30:00,57.91,58.02,57.78,58.0,50077.0,51.5771,51.675,51.4613,51.6572,50077.0
2021-03-30 15:00:00,58.0,58.08,57.95,58.07,53020.0,51.6572,51.7285,51.6127,51.7196,53020.0
2021-03-30 15:30:00,58.08,58.14,57.8,57.9,314842.0,51.7285,51.7819,51.4791,51.5682,314842.0
2021-03-31 09:30:00,57.8,57.95,57.51,57.57,114681.0,51.4791,51.6127,51.2208,51.2742,114681.0
2021-03-31 10:00:00,57.58,57.58,57.35,57.47,65178.0,51.2831,51.2831,51.0783,51.1852,65178.0
2021-03-31 10:30:00,57.49,57.62,57.38,57.56,78248.0,51.203,51.3188,51.105,51.2653,78248.0
2021-03-31 11:00:00,57.56,57.72,57.45,57.58,68972.0,51.2653,51.4078,51.1674,51.2831,68972.0
2021-03-31 11:30:00,57.57,57.67,57.41,57.47,86394.0,51.2742,51.3633,51.1317,51.1852,86394.0
2021-03-31 12:00:00,57.47,57.65,57.45,57.57,71535.0,51.1852,51.3455,51.1674,51.2742,71535.0
2021-03-31 12:30:00,57.55,57.7,57.52,57.7,51633.0,51.2564,51.39,51.2297,51.39,51633.0
2021-03-31 13:00:00,57.71,57.73,57.55,57.57,47566.0,51.3989,51.4167,51.2564,51.2742,47566.0
2021-03-31 13:30:00,57.57,57.67,57.56,57.63,52137.0,51.2742,51.3633,51.2653,51.3277,52137.0
2021-03-31 14:00:00,57.6,57.66,57.5,57.62,91909.0,51.301,51.3544,51.2119,51.3188,91909.0
2021-03-31 14:30:00,57.63,57.77,57.46,57.47,105143.0,51.3277,51.4524,51.1763,51.1852,105143.0
2021-03-31 15:00:00,57.47,57.5,57.28,57.39,104579.0,51.1852,51.2119,51.016,51.1139,104579.0
2021-03-31 15:30:00,57.39,57.46,56.96,56.98,586822.0,51.1139,51.1763,50.731,50.7488,586822.0
2021-04-01 09:30:00,57.13,57.45,57.06,57.1,176069.0,50.8824,51.1674,50.82,50.8556,176069.0
2021-04-01 10:00:00,57.11,57.51,57.1,57.24,119375.0,50.8645,51.2208,50.8556,50.9803,119375.0
2021-04-01 10:30:00,57.23,57.34,57.1,57.21,72833.0,50.9714,51.0694,50.8556,50.9536,72833.0
2021-04-01 11:00:00,57.19,57.39,57.18,57.32,71397.0,50.9358,51.1139,50.9269,51.0516,71397.0
2021-04-01 11:30:00,57.33,57.55,57.25,57.52,66347.0,51.0605,51.2564,50.9892,51.2297,66347.0
2021-04-01 12:00:00,57.54,57.69,57.51,57.62,57163.0,51.2475,51.3811,51.2208,51.3188,57163.0
2021-04-01 12:30:00,57.62,57.8,57.6,57.7,53238.0,51.3188,51.4791,51.301,51.39,53238.0
2021-04-01 13:00:00,57.69,57.86,57.66,57.85,53260.0,51.3811,51.5325,51.3544,51.5236,53260.0
2021-04-01 13:30:00,57.85,57.9,57.59,57.64,84172.0,51.5236,51.5682,51.2921,51.3366,84172.0
2021-04-01 14:00:00,57.65,57.79,57.64,57.7,76048.0,51.3455,51.4702,51.3366,51.39,76048.0
2021-04-01 14:30:00,57.7,57.83,57.69,57.81,64507.0,51.39,51.5058,51.3811,51.488,64507.0
2021-04-01 15:00:00,57.81,57.88,57.74,57.79,218103.0,51.488,51.5503,51.4257,51.4702,218103.0
2021-04-01 15:30:00,57.8,57.8,57.55,57.65,384628.0,51.4791,51.4791,51.2564,51.3455,384628.0
2021-04-05 09:30:00,57.96,58.31,57.58,57.77,126255.0,51.6216,51.9333,51.2831,51.4524,126255.0
2021-04-05 10:00:00,57.77,58.0,57.37,57.91,96148.0,51.4524,51.6572,51.0961,51.5771,96148.0
2021-04-05 10:30:00,57.94,58.0,57.68,57.75,63116.0,51.6038,51.6572,51.3722,51.4346,63116.0
2021-04-05 11:00:00,57.7,57.87,57.59,57.66,53778.0,51.39,51.5414,51.2921,51.3544,53778.0
2021-04-05 11:30:00,57.65,57.82,57.63,57.71,62571.0,51.3455,51.4969,51.3277,51.3989,62571.0
2021-04-05 12:00:00,57.68,57.78,57.63,57.7,40213.0,51.3722,51.4613,51.3277,51.39,40213.0
2021-04-05 12:30:00,57.71,57.76,57.6,57.62,43922.0,51.3989,51.4435,51.301,51.3188,43922.0
2021-04-05 13:00:00,57.61,57.75,57.6,57.68,42718.0,51.3099,51.4346,51.301,51.3722,42718.0
2021-04-05 13:30:00,57.67,57.72,57.56,57.71,51632.0,51.3633,51.4078,51.2653,51.3989,51632.0
2021-04-05 14:00:00,57.71,57.71,57.58,57.65,54326.0,51.3989,51.3989,51.2831,51.3455,54326.0
2021-04-05 14:30:00,57.65,57.69,57.51,57.52,75391.0,51.3455,51.3811,51.2208,51.2297,75391.0
2021-04-05 15:00:00,57.53,57.65,57.49,57.58,66670.0,51.2386,51.3455,51.203,51.2831,66670.0
2021-04-05 15:30:00,57.59,57.62,57.45,57.49,257124.0,51.2921,51.3188,51.1674,51.203,257124.0
2021-04-06 09:30:00,57.64,57.88,57.32,57.83,173295.0,51.3366,51.5503,51.0516,51.5058,173295.0
2021-04-06 10:00:00,57.82,58.12,57.81,57.98,60023.0,51.4969,51.7641,51.488,51.6394,60023.0
2021-04-06 10:30:00,57.98,58.03,57.72,57.83,75391.0,51.6394,51.6839,51.4078,51.5058,75391.0
2021-04-06 11:00:00,57.81,58.01,57.72,57.84,165003.0,51.488,51.6661,51.4078,51.5147,165003.0
2021-04-06 11:30:00,57.83,58.0,57.8,57.93,91255.0,51.5058,51.6572,51.4791,51.5949,91255.0
2021-04-06 12:00:00,57.94,58.12,57.93,58.09,50321.0,51.6038,51.7641,51.5949,51.7374,50321.0
2021-04-06 12:30:00,58.09,58.19,58.02,58.19,42158.0,51.7374,51.8264,51.675,51.8264,42158.0
2021-04-06 13:00:00,58.19,58.19,58.06,58.13,38276.0,51.8264,51.8264,51.7107,51.773,38276.0
2021-04-06 13:30:00,58.11,58.25,58.1,58.25,53237.0,51.7552,51.8799,51.7463,51.8799,53237.0
2021-04-06 14:00:00,58.24,58.26,58.15,58.16,73460.0,51.871,51.8888,51.7908,51.7997,73460.0
2021-04-06 14:30:00,58.15,58.3,58.1,58.16,84997.0,51.7908,51.9244,51.7463,51.7997,84997.0
2021-04-06 15:00:00,58.17,58.21,58.05,58.15,77931.0,51.8086,51.8443,51.7017,51.7908,77931.0
2021-04-06 15:30:00,58.16,58.18,57.98,58.04,250223.0,51.7997,51.8175,51.6394,51.6928,250223.0
2021-04-07 09:30:00,58.12,58.44,57.94,57.94,115648.0,51.7641,52.0491,51.6038,51.6038,115648.0
2021-04-07 10:00:00,57.94,57.94,57.76,57.89,42859.0,51.6038,51.6038,51.4435,51.5592,42859.0
2021-04-07 10:30:00,57.91,58.01,57.89,57.96,42009.0,51.5771,51.6661,51.5592,51.6216,42009.0
2021-04-07 11:00:00,57.96,57.96,57.78,57.9,48849.0,51.6216,51.6216,51.4613,51.5682,48849.0
2021-04-07 11:30:00,57.9,57.99,57.82,57.86,88654.0,51.5682,51.6483,51.4969,51.5325,88654.0
2021-04-07 12:00:00,57.86,57.88,57.76,57.83,46769.0,51.5325,51.5503,51.4435,51.5058,46769.0
2021-04-07 12:30:00,57.84,58.01,57.84,57.99,36679.0,51.5147,51.6661,51.5147,51.6483,36679.0
2021-04-07 13:00:00,57.98,58.01,57.91,57.94,29055.0,51.6394,51.6661,51.5771,51.6038,29055.0
2021-04-07 13:30:00,57.92,57.92,57.77,57.87,76802.0,51.586,51.586,51.4524,51.5414,76802.0
2021-04-07 14:00:00,57.87,57.91,57.77,57.8,31329.0,51.5414,51.5771,51.4524,51.4791,31329.0
2021-04-07 14:30:00,57.79,57.83,57.76,57.78,36424.0,51.4702,51.5058,51.4435,51.4613,36424.0
2021-04-07 15:00:00,57.79,57.83,57.65,57.67,57775.0,51.4702,51.5058,51.3455,51.3633,57775.0
2021-04-07 15:30:00,57.66,57.85,57.66,57.85,209307.0,51.3544,51.5236,51.3544,51.5236,209307.0
2021-04-08 09:30:00,57.67,57.87,57.61,57.71,114802.0,51.3633,51.5414,51.3099,51.3989,114802.0
2021-04-08 10:00:00,57.73,57.91,57.73,57.86,84815.0,51.4167,51.5771,51.4167,51.5325,84815.0
2021-04-08 10:30:00,57.85,58.0,57.82,57.87,77354.0,51.5236,51.6572,51.4969,51.5414,77354.0
2021-04-08 11:00:00,57.87,58.01,57.74,57.82,70662.0,51.5414,51.6661,51.4257,51.4969,70662.0
2021-04-08 11:30:00,57.83,58.0,57.8,57.91,47871.0,51.5058,51.6572,51.4791,51.5771,47871.0
2021-04-08 12:00:00,57.92,58.0,57.87,57.94,48080.0,51.586,51.6572,51.5414,51.6038,48080.0
2021-04-08 12:30:00,57.94,58.01,57.88,57.89,36321.0,51.6038,51.6661,51.5503,51.5592,36321.0
2021-04-08 13:00:00,57.89,57.97,57.85,57.95,42422.0,51.5592,51.6305,51.5236,51.6127,42422.0
2021-04-08 13:30:00,57.95,57.98,57.76,57.76,101192.0,51.6127,51.6394,51.4435,51.4435,101192.0
2021-04-08 14:00:00,57.77,57.88,57.77,57.86,34739.0,51.4524,51.5503,51.4524,51.5325,34739.0
2021-04-08 14:30:00,57.85,57.97,57.83,57.96,44742.0,51.5236,51.6305,51.5058,51.6216,44742.0
2021-04-08 15:00:00,57.96,58.02,57.94,58.02,66269.0,51.6216,51.675,51.6038,51.675,66269.0
2021-04-08 15:30:00,58.02,58.16,57.95,58.13,275559.0,51.675,51.7997,51.6127,51.773,275559.0
2021-04-09 09:30:00,58.48,58.6,58.2,58.23,116026.0,52.0847,52.1916,51.8353,51.8621,116026.0
2021-04-09 10:00:00,58.23,58.28,57.83,58.04,77946.0,51.8621,51.9066,51.5058,51.6928,77946.0
2021-04-09 10:30:00,58.05,58.08,57.89,58.01,84478.0,51.7017,51.7285,51.5592,51.6661,84478.0
2021-04-09 11:00:00,58.0,58.09,57.94,58.08,74204.0,51.6572,51.7374,51.6038,51.7285,74204.0
2021-04-09 11:30:00,58.09,58.22,58.02,58.16,65943.0,51.7374,51.8532,51.675,51.7997,65943.0
2021-04-09 12:00:00,58.17,58.21,58.03,58.04,68347.0,51.8086,51.8443,51.6839,51.6928,68347.0
2021-04-09 12:30:00,58.05,58.26,58.04,58.23,70204.0,51.7017,51.8888,51.6928,51.8621,70204.0
2021-04-09 13:00:00,58.23,58.26,58.1,58.16,65140.0,51.8621,51.8888,51.7463,51.7997,65140.0
2021-04-09 13:30:00,58.16,58.29,58.15,58.19,77754.0,51.7997,51.9155,51.7908,51.8264,77754.0
2021-04-09 14:00:00,58.19,58.28,58.12,58.23,149697.0,51.8264,51.9066,51.7641,51.8621,149697.0
2021-04-09 14:30:00,58.23,58.32,58.19,58.25,84065.0,51.8621,51.9422,51.8264,51.8799,84065.0
2021-04-09 15:00:00,58.26,58.33,58.17,58.33,104687.0,51.8888,51.9511,51.8086,51.9511,104687.0
2021-04-09 15:30:00,58.33,58.55,58.31,58.54,429851.0,51.9511,52.1471,51.9333,52.1382,429851.0
2021-04-12 09:30:00,58.8,58.95,58.63,58.73,172227.0,52.3697,52.5033,52.2183,52.3074,172227.0
2021-04-12 10:00:00,58.72,58.82,58.66,58.73,80018.0,52.2985,52.3875,52.245,52.3074,80018.0
2021-04-12 10:30:00,58.74,58.85,58.7,58.73,63309.0,52.3163,52.4143,52.2807,52.3074,63309.0
2021-04-12 11:00:00,58.73,58.82,58.62,58.76,75804.0,52.3074,52.3875,52.2094,52.3341,75804.0
2021-04-12 11:30:00,58.76,58.82,58.71,58.72,51439.0,52.3341,52.3875,52.2896,52.2985,51439.0
2021-04-12 12:00:00,58.71,58.75,58.64,58.69,52638.0,52.2896,52.3252,52.2272,52.2718,52638.0
2021-04-12 12:30:00,58.69,58.83,58.66,58.72,72143.0,52.2718,52.3965,52.245,52.2985,72143.0
2021-04-12 13:00:00,58.73,58.76,58.62,58.63,39581.0,52.3074,52.3341,52.2094,52.2183,39581.0
2021-04-12 13:30:00,58.63,58.64,58.33,58.34,58315.0,52.2183,52.2272,51.9511,51.96,58315.0
2021-04-12 14:00:00,58.35,58.4,58.3,58.38,59064.0,51.9689,52.0135,51.9244,51.9957,59064.0
2021-04-12 14:30:00,58.39,58.43,58.29,58.42,49341.0,52.0046,52.0402,51.9155,52.0313,49341.0
2021-04-12 15:00:00,58.42,58.45,58.34,58.38,77487.0,52.0313,52.058,51.96,51.9957,77487.0
2021-04-12 15:30:00,58.39,58.6,58.39,58.59,220982.0,52.0046,52.1916,52.0046,52.1827,220982.0
2021-04-13 09:30:00,58.28,58.38,58.23,58.3,241561.0,51.9066,51.9957,51.8621,51.9244,241561.0
2021-04-13 10:00:00,58.3,58.34,57.92,57.97,143131.0,51.9244,51.96,51.586,51.6305,143131.0
2021-04-13 10:30:00,57.97,58.06,57.8,58.05,90917.0,51.6305,51.7107,51.4791,51.7017,90917.0
2021-04-13 11:00:00,58.06,58.15,58.0,58.05,54940.0,51.7107,51.7908,51.6572,51.7017,54940.0
2021-04-13 11:30:00,58.07,58.17,58.01,58.13,38618.0,51.7196,51.8086,51.6661,51.773,38618.0
2021-04-13 12:00:00,58.14,58.17,57.96,57.97,68172.0,51.7819,51.8086,51.6216,51.6305,68172.0
2021-04-13 12:30:00,57.97,57.98,57.73,57.78,55805.0,51.6305,51.6394,51.4167,51.4613,55805.0
2021-04-13 13:00:00,57.77,57.77,57.64,57.71,40628.0,51.4524,51.4524,51.3366,51.3989,40628.0
2021-04-13 13:30:00,57.7,57.8,57.67,57.79,38385.0,51.39,51.4791,51.3633,51.4702,38385.0
2021-04-13 14:00:00,57.8,57.88,57.79,57.84,50366.0,51.4791,51.5503,51.4702,51.5147,50366.0
2021-04-13 14:30:00,57.85,57.98,57.84,57.92,72345.0,51.5236,51.6394,51.5147,51.586,72345.0
2021-04-13 15:00:00,57.92,58.0,57.89,57.95,70214.0,51.586,51.6572,51.5592,51.6127,70214.0
2021-04-13 15:30:00,57.95,58.0,57.88,57.9,227262.0,51.6127,51.6572,51.5503,51.5682,227262.0
2021-04-14 09:30:00,58.0,58.16,57.79,58.16,159460.0,51.6572,51.7997,51.4702,51.7997,159460.0
2021-04-14 10:00:00,58.18,58.33,58.14,58.3,59108.0,51.8175,51.9511,51.7819,51.9244,59108.0
2021-04-14 10:30:00,58.29,58.57,58.28,58.55,71698.0,51.9155,52.1649,51.9066,52.1471,71698.0
2021-04-14 11:00:00,58.58,58.69,58.5,58.61,64234.0,52.1738,52.2718,52.1025,52.2005,64234.0
2021-04-14 11:30:00,58.6,58.65,58.48,58.5,38118.0,52.1916,52.2361,52.0847,52.1025,38118.0
2021-04-14 12:00:00,58.51,58.6,58.48,58.56,37326.0,52.1114,52.1916,52.0847,52.156,37326.0
2021-04-14 12:30:00,58.55,58.71,58.54,58.65,51962.0,52.1471,52.2896,52.1382,52.2361,51962.0
2021-04-14 13:00:00,58.65,58.67,58.45,58.61,60928.0,52.2361,52.2539,52.058,52.2005,60928.0
2021-04-14 13:30:00,58.61,58.75,58.58,58.63,84569.0,52.2005,52.3252,52.1738,52.2183,84569.0
2021-04-14 14:00:00,58.63,58.75,58.55,58.71,57830.0,52.2183,52.3252,52.1471,52.2896,57830.0
2021-04-14 14:30:00,58.7,58.72,58.57,58.58,46783.0,52.2807,52.2985,52.1649,52.1738,46783.0
2021-04-14 15:00:00,58.57,58.67,58.5,58.64,107039.0,52.1649,52.2539,52.1025,52.2272,107039.0
2021-04-14 15:30:00,58.64,58.69,58.5,58.56,329192.0,52.2272,52.2718,52.1025,52.156,329192.0
2021-04-15 09:30:00,58.99,59.02,58.21,58.35,100190.0,52.539,52.5657,51.8443,51.9689,100190.0
2021-04-15 10:00:00,58.36,58.5,58.09,58.12,57331.0,51.9778,52.1025,51.7374,51.7641,57331.0
2021-04-15 10:30:00,58.13,58.39,58.13,58.35,48343.0,51.773,52.0046,51.773,51.9689,48343.0
2021-04-15 11:00:00,58.38,58.5,58.37,58.41,33378.0,51.9957,52.1025,51.9868,52.0224,33378.0
2021-04-15 11:30:00,58.41,58.59,58.4,58.57,29999.0,52.0224,52.1827,52.0135,52.1649,29999.0
2021-04-15 12:00:00,58.57,58.65,58.53,58.55,32699.0,52.1649,52.2361,52.1293,52.1471,32699.0
2021-04-15 12:30:00,58.56,58.61,58.51,58.51,29456.0,52.156,52.2005,52.1114,52.1114,29456.0
2021-04-15 13:00:00,58.51,58.56,58.43,58.44,46829.0,52.1114,52.156,52.0402,52.0491,46829.0
2021-04-15 13:30:00,58.44,58.59,58.39,58.59,33663.0,52.0491,52.1827,52.0046,52.1827,33663.0
2021-04-15 14:00:00,58.59,58.74,58.58,58.74,44119.0,52.1827,52.3163,52.1738,52.3163,44119.0
2021-04-15 14:30:00,58.75,58.77,58.67,58.74,32253.0,52.3252,52.343,52.2539,52.3163,32253.0
2021-04-15 15:00:00,58.76,58.79,58.66,58.73,58043.0,52.3341,52.3608,52.245,52.3074,58043.0
2021-04-15 15:30:00,58.73,58.8,58.62,58.67,236921.0,52.3074,52.3697,52.2094,52.2539,236921.0
2021-04-16 09:30:00,59.14,59.3,58.75,58.75,275680.0,52.6725,52.8151,52.3252,52.3252,275680.0
2021-04-16 10:00:00,58.74,58.87,58.64,58.81,112156.0,52.3163,52.4321,52.2272,52.3786,112156.0
2021-04-16 10:30:00,58.81,58.98,58.71,58.94,45141.0,52.3786,52.53,52.2896,52.4944,45141.0
2021-04-16 11:00:00,58.94,59.13,58.93,58.98,30301.0,52.4944,52.6636,52.4855,52.53,30301.0
2021-04-16 11:30:00,59.0,59.19,58.98,59.05,56016.0,52.5479,52.7171,52.53,52.5924,56016.0
2021-04-16 12:00:00,59.05,59.2,59.05,59.09,43622.0,52.5924,52.726,52.5924,52.628,43622.0
2021-04-16 12:30:00,59.09,59.23,59.07,59.18,41721.0,52.628,52.7527,52.6102,52.7082,41721.0
2021-04-16 13:00:00,59.18,59.36,59.17,59.35,40937.0,52.7082,52.8685,52.6993,52.8596,40937.0
2021-04-16 13:30:00,59.36,59.41,59.32,59.37,39481.0,52.8685,52.913,52.8329,52.8774,39481.0
2021-04-16 14:00:00,59.34,59.38,59.29,59.3,43568.0,52.8507,52.8863,52.8061,52.8151,43568.0
2021-04-16 14:30:00,59.3,59.45,59.28,59.44,52267.0,52.8151,52.9486,52.7972,52.9397,52267.0
2021-04-16 15:00:00,59.44,59.53,59.38,59.51,64987.0,52.9397,53.0199,52.8863,53.0021,64987.0
2021-04-16 15:30:00,59.52,59.58,59.45,59.46,181471.0,53.011,53.0644,52.9486,52.9576,181471.0
2021-04-19 09:30:00,59.64,59.74,59.28,59.32,140223.0,53.1179,53.2069,52.7972,52.8329,140223.0
2021-04-19 10:00:00,59.31,59.49,59.25,59.46,66407.0,52.824,52.9843,52.7705,52.9576,66407.0
2021-04-19 10:30:00,59.46,59.46,59.05,59.1,67259.0,52.9576,52.9576,52.5924,52.6369,67259.0
2021-04-19 11:00:00,59.08,59.14,58.96,59.1,94068.0,52.6191,52.6725,52.5122,52.6369,94068.0
2021-04-19 11:30:00,59.1,59.22,58.95,59.02,79857.0,52.6369,52.7438,52.5033,52.5657,79857.0
2021-04-19 12:00:00,59.01,59.17,58.9,58.93,86891.0,52.5568,52.6993,52.4588,52.4855,86891.0
2021-04-19 12:30:00,58.93,59.01,58.85,58.98,49400.0,52.4855,52.5568,52.4143,52.53,49400.0
2021-04-19 13:00:00,58.98,59.09,58.93,59.09,50043.0,52.53,52.628,52.4855,52.628,50043.0
2021-04-19 13:30:00,59.09,59.09,58.92,58.97,26514.0,52.628,52.628,52.4766,52.5211,26514.0
2021-04-19 14:00:00,58.96,59.13,58.93,59.12,48117.0,52.5122,52.6636,52.4855,52.6547,48117.0
2021-04-19 14:30:00,59.13,59.28,59.11,59.24,69239.0,52.6636,52.7972,52.6458,52.7616,69239.0
2021-04-19 15:00:00,59.23,59.26,59.03,59.04,82788.0,52.7527,52.7794,52.5746,52.5835,82788.0
2021-04-19 15:30:00,59.05,59.37,59.03,59.31,296639.0,52.5924,52.8774,52.5746,52.824,296639.0
2021-04-20 09:30:00,59.29,59.48,58.91,59.08,105188.0,52.8061,52.9754,52.4677,52.6191,105188.0
2021-04-20 10:00:00,59.12,59.28,58.99,59.28,56026.0,52.6547,52.7972,52.539,52.7972,56026.0
2021-04-20 10:30:00,59.26,59.33,58.95,59.08,73042.0,52.7794,52.8418,52.5033,52.6191,73042.0
2021-04-20 11:00:00,59.07,59.08,58.88,59.07,52639.0,52.6102,52.6191,52.441,52.6102,52639.0
2021-04-20 11:30:00,59.05,59.12,58.94,59.0,50223.0,52.5924,52.6547,52.4944,52.5479,50223.0
2021-04-20 12:00:00,59.0,59.0,58.63,58.81,73881.0,52.5479,52.5479,52.2183,52.3786,73881.0
2021-04-20 12:30:00,58.82,58.89,58.72,58.83,33994.0,52.3875,52.4499,52.2985,52.3965,33994.0
2021-04-20 13:00:00,58.82,58.82,58.58,58.63,37383.0,52.3875,52.3875,52.1738,52.2183,37383.0
2021-04-20 13:30:00,58.62,58.62,58.44,58.51,46059.0,52.2094,52.2094,52.0491,52.1114,46059.0
2021-04-20 14:00:00,58.51,58.59,58.45,58.47,38034.0,52.1114,52.1827,52.058,52.0758,38034.0
2021-04-20 14:30:00,58.45,58.46,58.29,58.33,47989.0,52.058,52.0669,51.9155,51.9511,47989.0
2021-04-20 15:00:00,58.32,58.38,58.28,58.36,68267.0,51.9422,51.9957,51.9066,51.9778,68267.0
2021-04-20 15:30:00,58.37,58.77,58.35,58.7,237761.0,51.9868,52.343,51.9689,52.2807,237761.0
2021-04-21 09:30:00,59.08,59.29,58.75,59.19,198220.0,52.6191,52.8061,52.3252,52.7171,198220.0
2021-04-21 10:00:00,59.2,59.58,59.19,59.48,79250.0,52.726,53.0644,52.7171,52.9754,79250.0
2021-04-21 10:30:00,59.49,59.71,59.46,59.56,128319.0,52.9843,53.1802,52.9576,53.0466,128319.0
2021-04-21 11:00:00,59.55,59.57,59.23,59.28,110730.0,53.0377,53.0555,52.7527,52.7972,110730.0
2021-04-21 11:30:00,59.28,59.57,59.27,59.57,58474.0,52.7972,53.0555,52.7883,53.0555,58474.0
2021-04-21 12:00:00,59.6,59.64,59.47,59.6,50253.0,53.0822,53.1179,52.9665,53.0822,50253.0
2021-04-21 12:30:00,59.6,59.71,59.55,59.62,32747.0,53.0822,53.1802,53.0377,53.1001,32747.0
2021-04-21 13:00:00,59.62,59.66,59.56,59.58,29258.0,53.1001,53.1357,53.0466,53.0644,29258.0
2021-04-21 13:30:00,59.57,59.79,59.56,59.76,39647.0,53.0555,53.2515,53.0466,53.2247,39647.0
2021-04-21 14:00:00,59.75,59.78,59.6,59.7,56245.0,53.2158,53.2426,53.0822,53.1713,56245.0
2021-04-21 14:30:00,59.71,59.84,59.7,59.74,79873.0,53.1802,53.296,53.1713,53.2069,79873.0
2021-04-21 15:00:00,59.74,59.78,59.71,59.73,61037.0,53.2069,53.2426,53.1802,53.198,61037.0
2021-04-21 15:30:00,59.73,59.94,59.72,59.83,282314.0,53.198,53.3851,53.1891,53.2871,282314.0
2021-04-22 09:30:00,59.53,59.67,59.02,59.13,122009.0,53.0199,53.1446,52.5657,52.6636,122009.0
2021-04-22 10:00:00,59.11,59.23,58.94,58.94,75113.0,52.6458,52.7527,52.4944,52.4944,75113.0
2021-04-22 10:30:00,58.91,59.06,58.89,58.93,71659.0,52.4677,52.6013,52.4499,52.4855,71659.0
2021-04-22 11:00:00,58.92,59.13,58.9,59.12,60210.0,52.4766,52.6636,52.4588,52.6547,60210.0
2021-04-22 11:30:00,59.12,59.3,59.12,59.29,59179.0,52.6547,52.8151,52.6547,52.8061,59179.0
2021-04-22 12:00:00,59.29,59.47,59.28,59.3,94074.0,52.8061,52.9665,52.7972,52.8151,94074.0
2021-04-22 12:30:00,59.29,59.39,59.22,59.36,50002.0,52.8061,52.8952,52.7438,52.8685,50002.0
2021-04-22 13:00:00,59.35,59.35,58.94,59.16,78714.0,52.8596,52.8596,52.4944,52.6904,78714.0
2021-04-22 13:30:00,59.15,59.19,58.74,58.81,71606.0,52.6815,52.7171,52.3163,52.3786,71606.0
2021-04-22 14:00:00,58.81,58.92,58.74,58.92,96986.0,52.3786,52.4766,52.3163,52.4766,96986.0
2021-04-22 14:30:00,58.92,59.13,58.89,59.11,69839.0,52.4766,52.6636,52.4499,52.6458,69839.0
2021-04-22 15:00:00,59.08,59.13,58.83,58.9,90948.0,52.6191,52.6636,52.3965,52.4588,90948.0
2021-04-22 15:30:00,58.89,59.06,58.81,58.88,383286.0,52.4499,52.6013,52.3786,52.441,383286.0
2021-04-23 09:30:00,59.06,59.09,58.63,58.95,173977.0,52.6013,52.628,52.2183,52.5033,173977.0
2021-04-23 10:00:00,58.94,59.09,58.91,59.04,127859.0,52.4944,52.628,52.4677,52.5835,127859.0
2021-04-23 10:30:00,59.05,59.54,59.05,59.54,106531.0,52.5924,53.0288,52.5924,53.0288,106531.0
2021-04-23 11:00:00,59.53,59.58,59.37,59.54,64893.0,53.0199,53.0644,52.8774,53.0288,64893.0
2021-04-23 11:30:00,59.53,59.57,59.19,59.21,181774.0,53.0199,53.0555,52.7171,52.7349,181774.0
2021-04-23 12:00:00,59.22,59.26,59.12,59.12,90172.0,52.7438,52.7794,52.6547,52.6547,90172.0
2021-04-23 12:30:00,59.12,59.35,59.12,59.26,43519.0,52.6547,52.8596,52.6547,52.7794,43519.0
2021-04-23 13:00:00,59.26,59.36,59.25,59.36,28026.0,52.7794,52.8685,52.7705,52.8685,28026.0
2021-04-23 13:30:00,59.36,59.41,59.17,59.21,53264.0,52.8685,52.913,52.6993,52.7349,53264.0
2021-04-23 14:00:00,59.21,59.25,59.13,59.19,71589.0,52.7349,52.7705,52.6636,52.7171,71589.0
2021-04-23 14:30:00,59.19,59.39,59.16,59.26,71676.0,52.7171,52.8952,52.6904,52.7794,71676.0
2021-04-23 15:00:00,59.27,59.55,59.27,59.52,71046.0,52.7883,53.0377,52.7883,53.011,71046.0
2021-04-23 15:30:00,59.52,59.65,59.39,59.39,262705.0,53.011,53.1268,52.8952,52.8952,262705.0
2021-04-26 09:30:00,59.63,60.28,59.48,60.02,600077.0,53.109,53.6879,52.9754,53.4563,600077.0
2021-04-26 10:00:00,60.05,60.34,60.01,60.16,236580.0,53.483,53.7413,53.4474,53.581,236580.0
2021-04-26 10:30:00,60.16,60.34,60.16,60.27,180052.0,53.581,53.7413,53.581,53.679,180052.0
2021-04-26 11:00:00,60.26,60.53,60.23,60.52,150413.0,53.6701,53.9105,53.6433,53.9016,150413.0
2021-04-26 11:30:00,60.52,60.71,60.49,60.58,159503.0,53.9016,54.0709,53.8749,53.9551,159503.0
2021-04-26 12:00:00,60.59,60.65,60.44,60.49,96521.0,53.964,54.0174,53.8304,53.8749,96521.0
2021-04-26 12:30:00,60.49,60.64,60.46,60.55,92121.0,53.8749,54.0085,53.8482,53.9284,92121.0
2021-04-26 13:00:00,60.54,60.55,60.44,60.46,61621.0,53.9194,53.9284,53.8304,53.8482,61621.0
2021-04-26 13:30:00,60.46,60.54,60.36,60.53,75293.0,53.8482,53.9194,53.7591,53.9105,75293.0
2021-04-26 14:00:00,60.53,60.56,60.45,60.55,81507.0,53.9105,53.9373,53.8393,53.9284,81507.0
2021-04-26 14:30:00,60.55,60.56,60.35,60.39,92397.0,53.9284,53.9373,53.7502,53.7859,92397.0
2021-04-26 15:00:00,60.38,60.42,60.18,60.2,179214.0,53.7769,53.8126,53.5988,53.6166,179214.0
2021-04-26 15:30:00,60.18,60.28,59.97,60.01,590843.0,53.5988,53.6879,53.4118,53.4474,590843.0
2021-04-27 09:30:00,59.83,61.78,59.5,61.62,845828.0,53.2871,55.0238,52.9932,54.8813,845828.0
2021-04-27 10:00:00,61.63,62.12,61.51,62.05,398177.0,54.8902,55.3267,54.7834,55.2643,398177.0
2021-04-27 10:30:00,62.07,62.51,62.05,62.17,235244.0,55.2821,55.674,55.2643,55.3712,235244.0
2021-04-27 11:00:00,62.17,62.33,61.97,62.17,126467.0,55.3712,55.5137,55.1931,55.3712,126467.0
2021-04-27 11:30:00,62.18,62.23,61.99,62.19,128736.0,55.3801,55.4246,55.2109,55.389,128736.0
2021-04-27 12:00:00,62.2,62.28,61.87,61.94,101193.0,55.3979,55.4692,55.104,55.1663,101193.0
2021-04-27 12:30:00,61.94,61.95,61.47,61.61,138437.0,55.1663,55.1753,54.7477,54.8724,138437.0
2021-04-27 13:00:00,61.61,62.3,61.56,62.1,224768.0,54.8724,55.487,54.8279,55.3088,224768.0
2021-04-27 13:30:00,62.12,62.49,61.93,62.36,199021.0,55.3267,55.6562,55.1574,55.5404,199021.0
2021-04-27 14:00:00,62.35,62.35,62.14,62.29,123975.0,55.5315,55.5315,55.3445,55.4781,123975.0
2021-04-27 14:30:00,62.29,62.36,61.98,62.09,166583.0,55.4781,55.5404,55.202,55.2999,166583.0
2021-04-27 15:00:00,62.09,62.16,61.94,62.08,192175.0,55.2999,55.3623,55.1663,55.291,192175.0
2021-04-27 15:30:00,62.09,62.11,61.8,61.8,652913.0,55.2999,55.3178,55.0417,55.0417,652913.0
2021-04-28 09:30:00,62.3,62.7,61.9,62.65,310734.0,55.487,55.8432,55.1307,55.7987,310734.0
2021-04-28 10:00:00,62.63,63.06,62.54,62.78,222699.0,55.7809,56.1639,55.7007,55.9145,222699.0
2021-04-28 10:30:00,62.79,63.31,62.67,62.97,187277.0,55.9234,56.3865,55.8165,56.0837,187277.0
2021-04-28 11:00:00,62.96,63.08,62.65,62.7,114637.0,56.0748,56.1817,55.7987,55.8432,114637.0
2021-04-28 11:30:00,62.71,62.84,62.68,62.75,86823.0,55.8521,55.9679,55.8254,55.8878,86823.0
2021-04-28 12:00:00,62.73,62.89,62.62,62.86,62877.0,55.87,56.0125,55.772,55.9857,62877.0
2021-04-28 12:30:00,62.84,62.86,62.48,62.48,62437.0,55.9679,55.9857,55.6473,55.6473,62437.0
2021-04-28 13:00:00,62.47,62.62,62.41,62.6,91651.0,55.6384,55.772,55.5849,55.7542,91651.0
2021-04-28 13:30:00,62.64,62.81,62.62,62.72,75748.0,55.7898,55.9412,55.772,55.861,75748.0
2021-04-28 14:00:00,62.65,62.75,62.6,62.61,277233.0,55.7987,55.8878,55.7542,55.7631,277233.0
2021-04-28 14:30:00,62.61,63.08,62.59,62.96,210520.0,55.7631,56.1817,55.7453,56.0748,210520.0
2021-04-28 15:00:00,62.95,63.06,62.85,63.05,228389.0,56.0659,56.1639,55.9768,56.155,228389.0
2021-04-28 15:30:00,63.05,63.18,62.92,63.15,749866.0,56.155,56.2707,56.0392,56.244,749866.0
2021-04-29 09:30:00,63.72,63.72,63.32,63.32,258082.0,56.7517,56.7517,56.3954,56.3954,258082.0
2021-04-29 10:00:00,63.32,63.88,63.29,63.86,262803.0,56.3954,56.8942,56.3687,56.8764,262803.0
2021-04-29 10:30:00,63.87,63.89,63.6,63.66,304689.0,56.8853,56.9031,56.6448,56.6982,304689.0
2021-04-29 11:00:00,63.65,63.88,63.61,63.83,140547.0,56.6893,56.8942,56.6537,56.8497,140547.0
2021-04-29 11:30:00,63.84,63.9,63.66,63.66,233518.0,56.8586,56.912,56.6982,56.6982,233518.0
2021-04-29 12:00:00,63.66,63.74,63.42,63.48,312827.0,56.6982,56.7695,56.4845,56.5379,312827.0
2021-04-29 12:30:00,63.48,63.55,63.24,63.32,242368.0,56.5379,56.6003,56.3242,56.3954,242368.0
2021-04-29 13:00:00,63.32,63.36,62.88,62.88,181173.0,56.3954,56.4311,56.0035,56.0035,181173.0
2021-04-29 13:30:00,62.89,63.26,62.83,63.11,171808.0,56.0125,56.342,55.959,56.2084,171808.0
2021-04-29 14:00:00,63.11,63.39,63.05,63.24,196531.0,56.2084,56.4578,56.155,56.3242,196531.0
2021-04-29 14:30:00,63.25,63.44,63.22,63.34,110662.0,56.3331,56.5023,56.3064,56.4132,110662.0
2021-04-29 15:00:00,63.33,63.52,63.31,63.37,112408.0,56.4043,56.5736,56.3865,56.44,112408.0
2021-04-29 15:30:00,63.38,63.61,63.33,63.56,486761.0,56.4489,56.6537,56.4043,56.6092,486761.0
2021-04-30 09:30:00,63.43,63.43,63.01,63.09,221851.0,56.4934,56.4934,56.1193,56.1906,221851.0
2021-04-30 10:00:00,63.1,63.17,62.94,63.06,125402.0,56.1995,56.2618,56.057,56.1639,125402.0
2021-04-30 10:30:00,63.02,63.03,62.69,62.9,109108.0,56.1282,56.1371,55.8343,56.0214,109108.0
2021-04-30 11:00:00,62.9,63.13,62.85,62.97,81265.0,56.0214,56.2262,55.9768,56.0837,81265.0
2021-04-30 11:30:00,62.95,63.16,62.91,63.09,76062.0,56.0659,56.2529,56.0303,56.1906,76062.0
2021-04-30 12:00:00,63.1,63.19,63.02,63.19,67825.0,56.1995,56.2796,56.1282,56.2796,67825.0
2021-04-30 12:30:00,63.18,63.19,62.91,63.02,180661.0,56.2707,56.2796,56.0303,56.1282,180661.0
2021-04-30 13:00:00,63.01,63.05,62.96,63.03,61619.0,56.1193,56.155,56.0748,56.1371,61619.0
2021-04-30 13:30:00,63.02,63.06,62.95,62.99,75355.0,56.1282,56.1639,56.0659,56.1015,75355.0
2021-04-30 14:00:00,63.0,63.02,62.91,62.95,90613.0,56.1104,56.1282,56.0303,56.0659,90613.0
2021-04-30 14:30:00,62.96,63.04,62.94,63.0,80376.0,56.0748,56.1461,56.057,56.1104,80376.0
2021-04-30 15:00:00,63.01,63.14,62.96,63.06,147790.0,56.1193,56.2351,56.0748,56.1639,147790.0
2021-04-30 15:30:00,63.07,63.17,62.96,63.14,562245.0,56.1728,56.2618,56.0748,56.2351,562245.0
2021-05-03 09:30:00,63.86,64.55,63.71,64.48,151780.0,56.8764,57.4909,56.7428,57.4286,151780.0
2021-05-03 10:00:00,64.46,64.46,63.9,64.02,141113.0,57.4108,57.4108,56.912,57.0189,141113.0
2021-05-03 10:30:00,64.03,64.49,63.99,64.49,107360.0,57.0278,57.4375,56.9922,57.4375,107360.0
2021-05-03 11:00:00,64.5,64.86,64.48,64.71,159501.0,57.4464,57.767,57.4286,57.6334,159501.0
2021-05-03 11:30:00,64.71,64.85,64.68,64.82,158809.0,57.6334,57.7581,57.6067,57.7314,158809.0
2021-05-03 12:00:00,64.82,64.82,64.54,64.76,172418.0,57.7314,57.7314,57.482,57.678,172418.0
2021-05-03 12:30:00,64.77,64.8,64.68,64.69,90138.0,57.6869,57.7136,57.6067,57.6156,90138.0
2021-05-03 13:00:00,64.69,64.79,64.62,64.77,100960.0,57.6156,57.7047,57.5533,57.6869,100960.0
2021-05-03 13:30:00,64.78,64.79,64.68,64.69,133094.0,57.6958,57.7047,57.6067,57.6156,133094.0
2021-05-03 14:00:00,64.69,64.73,64.6,64.67,146370.0,57.6156,57.6512,57.5355,57.5978,146370.0
2021-05-03 14:30:00,64.66,64.91,64.63,64.8,279161.0,57.5889,57.8116,57.5622,57.7136,279161.0
2021-05-03 15:00:00,64.79,64.82,64.7,64.81,128301.0,57.7047,57.7314,57.6245,57.7225,128301.0
2021-05-03 15:30:00,64.81,64.82,64.57,64.64,577415.0,57.7225,57.7314,57.5087,57.5711,577415.0
2021-05-04 09:30:00,64.6,65.22,64.49,64.88,203536.0,57.5355,58.0877,57.4375,57.7848,203536.0
2021-05-04 10:00:00,64.89,65.42,64.66,65.23,124096.0,57.7937,58.2658,57.5889,58.0966,124096.0
2021-05-04 10:30:00,65.22,65.26,64.96,65.02,115539.0,58.0877,58.1233,57.8561,57.9095,115539.0
2021-05-04 11:00:00,65.01,65.17,64.94,65.17,136316.0,57.9006,58.0431,57.8383,58.0431,136316.0
2021-05-04 11:30:00,65.16,65.28,65.06,65.17,117774.0,58.0342,58.1411,57.9451,58.0431,117774.0
2021-05-04 12:00:00,65.17,65.42,65.15,65.37,178629.0,58.0431,58.2658,58.0253,58.2212,178629.0
2021-05-04 12:30:00,65.36,65.36,64.8,64.8,137742.0,58.2123,58.2123,57.7136,57.7136,137742.0
2021-05-04 13:00:00,64.79,64.89,64.64,64.79,131146.0,57.7047,57.7937,57.5711,57.7047,131146.0
2021-05-04 13:30:00,64.79,65.01,64.78,64.99,82724.0,57.7047,57.9006,57.6958,57.8828,82724.0
2021-05-04 14:00:00,64.99,65.07,64.91,65.02,195524.0,57.8828,57.9541,57.8116,57.9095,195524.0
2021-05-04 14:30:00,65.01,65.15,64.91,65.03,82405.0,57.9006,58.0253,57.8116,57.9184,82405.0
2021-05-04 15:00:00,65.03,65.11,64.96,65.09,113673.0,57.9184,57.9897,57.8561,57.9719,113673.0
2021-05-04 15:30:00,65.09,65.24,64.99,65.12,618192.0,57.9719,58.1055,57.8828,57.9986,618192.0
2021-05-05 09:30:00,65.3,65.3,64.86,65.06,183965.0,58.1589,58.1589,57.767,57.9451,183965.0
2021-05-05 10:00:00,65.03,65.22,64.84,65.07,149935.0,57.9184,58.0877,57.7492,57.9541,149935.0
2021-05-05 10:30:00,65.06,65.42,65.0,65.38,116431.0,57.9451,58.2658,57.8917,58.2302,116431.0
2021-05-05 11:00:00,65.37,65.63,65.35,65.6,80775.0,58.2212,58.4528,58.2034,58.4261,80775.0
2021-05-05 11:30:00,65.59,65.69,65.49,65.63,78972.0,58.4172,58.5063,58.3281,58.4528,78972.0
2021-05-05 12:00:00,65.63,65.87,65.62,65.83,252308.0,58.4528,58.6666,58.4439,58.6309,252308.0
2021-05-05 12:30:00,65.83,65.89,65.74,65.75,105793.0,58.6309,58.6844,58.5508,58.5597,105793.0
2021-05-05 13:00:00,65.75,65.85,65.73,65.79,71766.0,58.5597,58.6488,58.5419,58.5953,71766.0
2021-05-05 13:30:00,65.8,65.87,65.75,65.85,48288.0,58.6042,58.6666,58.5597,58.6488,48288.0
2021-05-05 14:00:00,65.86,65.99,65.84,65.92,67365.0,58.6577,58.7734,58.6398,58.7111,67365.0
2021-05-05 14:30:00,65.93,66.12,65.91,66.07,87320.0,58.72,58.8892,58.7022,58.8447,87320.0
2021-05-05 15:00:00,66.06,66.13,65.94,66.12,113052.0,58.8358,58.8981,58.7289,58.8892,113052.0
2021-05-05 15:30:00,66.12,66.27,66.04,66.21,690381.0,58.8892,59.0228,58.818,58.9694,690381.0
2021-05-06 09:30:00,66.6,66.67,66.08,66.14,288207.0,59.3167,59.3791,58.8536,58.907,288207.0
2021-05-06 10:00:00,66.1,66.25,65.87,65.88,139067.0,58.8714,59.005,58.6666,58.6755,139067.0
2021-05-06 10:30:00,65.89,66.08,65.66,66.05,112411.0,58.6844,58.8536,58.4795,58.8269,112411.0
2021-05-06 11:00:00,66.1,66.1,65.98,66.03,73823.0,58.8714,58.8714,58.7645,58.8091,73823.0
2021-05-06 11:30:00,66.01,66.27,66.0,66.16,284729.0,58.7913,59.0228,58.7824,58.9249,284729.0
2021-05-06 12:00:00,66.18,66.24,66.11,66.17,43436.0,58.9427,58.9961,58.8803,58.9338,43436.0
2021-05-06 12:30:00,66.16,66.18,65.99,66.01,115274.0,58.9249,58.9427,58.7734,58.7913,115274.0
2021-05-06 13:00:00,66.0,66.11,65.95,66.08,115778.0,58.7824,58.8803,58.7378,58.8536,115778.0
2021-05-06 13:30:00,66.07,66.19,66.02,66.1,125425.0,58.8447,58.9516,58.8002,58.8714,125425.0
2021-05-06 14:00:00,66.09,66.21,66.08,66.1,94869.0,58.8625,58.9694,58.8536,58.8714,94869.0
2021-05-06 14:30:00,66.1,66.23,66.07,66.13,129573.0,58.8714,58.9872,58.8447,58.8981,129573.0
2021-05-06 15:00:00,66.12,66.3,66.06,66.28,89674.0,58.8892,59.0495,58.8358,59.0317,89674.0
2021-05-06 15:30:00,66.28,66.87,66.25,66.66,802736.0,59.0317,59.5572,59.005,59.3702,802736.0
2021-05-07 09:30:00,66.63,66.78,66.13,66.66,248022.0,59.3435,59.4771,58.8981,59.3702,248022.0
2021-05-07 10:00:00,66.65,66.97,66.64,66.94,118024.0,59.3613,59.6463,59.3524,59.6196,118024.0
2021-05-07 10:30:00,66.94,67.12,66.78,66.93,109377.0,59.6196,59.7799,59.4771,59.6106,109377.0
2021-05-07 11:00:00,66.92,67.0,66.66,66.73,304921.0,59.6017,59.673,59.3702,59.4325,304921.0
2021-05-07 11:30:00,66.73,66.92,66.72,66.92,95516.0,59.4325,59.6017,59.4236,59.6017,95516.0
2021-05-07 12:00:00,66.92,67.0,66.74,66.92,113503.0,59.6017,59.673,59.4414,59.6017,113503.0
2021-05-07 12:30:00,66.91,67.06,66.9,67.02,79700.0,59.5928,59.7264,59.5839,59.6908,79700.0
2021-05-07 13:00:00,67.02,67.13,66.93,67.07,133402.0,59.6908,59.7888,59.6106,59.7353,133402.0
2021-05-07 13:30:00,67.07,67.17,67.04,67.11,97102.0,59.7353,59.8244,59.7086,59.771,97102.0
2021-05-07 14:00:00,67.11,67.13,67.02,67.1,103981.0,59.771,59.7888,59.6908,59.7621,103981.0
2021-05-07 14:30:00,67.11,67.25,67.1,67.14,61667.0,59.771,59.8957,59.7621,59.7977,61667.0
2021-05-07 15:00:00,67.14,67.34,67.1,67.26,87706.0,59.7977,59.9758,59.7621,59.9046,87706.0
2021-05-07 15:30:00,67.26,67.34,67.01,67.02,575593.0,59.9046,59.9758,59.6819,59.6908,575593.0
2021-05-10 09:30:00,67.26,68.03,67.26,67.9,557497.0,59.9046,60.5904,59.9046,60.4746,557497.0
2021-05-10 10:00:00,67.92,68.26,67.86,67.91,202360.0,60.4924,60.7952,60.4389,60.4835,202360.0
2021-05-10 10:30:00,67.91,68.19,67.84,68.15,149173.0,60.4835,60.7329,60.4211,60.6972,149173.0
2021-05-10 11:00:00,68.14,68.68,68.12,68.58,181590.0,60.6883,61.1693,60.6705,61.0802,181590.0
2021-05-10 11:30:00,68.58,68.68,68.49,68.51,97880.0,61.0802,61.1693,61.0,61.0179,97880.0
2021-05-10 12:00:00,68.49,68.59,68.26,68.3,245537.0,61.0,61.0891,60.7952,60.8308,245537.0
2021-05-10 12:30:00,68.32,68.4,68.23,68.34,78372.0,60.8486,60.9199,60.7685,60.8665,78372.0
2021-05-10 13:00:00,68.39,68.42,68.24,68.24,104130.0,60.911,60.9377,60.7774,60.7774,104130.0
2021-05-10 13:30:00,68.23,68.29,68.16,68.25,81925.0,60.7685,60.8219,60.7061,60.7863,81925.0
2021-05-10 14:00:00,68.24,68.5,68.22,68.39,175908.0,60.7774,61.009,60.7596,60.911,175908.0
2021-05-10 14:30:00,68.39,68.39,68.1,68.26,198524.0,60.911,60.911,60.6527,60.7952,198524.0
2021-05-10 15:00:00,68.26,68.38,68.1,68.19,112042.0,60.7952,60.9021,60.6527,60.7329,112042.0
2021-05-10 15:30:00,68.19,68.23,67.59,67.62,610914.0,60.7329,60.7685,60.1985,60.2252,610914.0
2021-05-11 09:30:00,67.41,67.61,66.99,67.61,198855.0,60.0382,60.2163,59.6641,60.2163,198855.0
2021-05-11 10:00:00,67.63,67.73,66.83,66.84,84968.0,60.2341,60.3232,59.5216,59.5305,84968.0
2021-05-11 10:30:00,66.81,66.81,66.31,66.44,102575.0,59.5038,59.5038,59.0584,59.1742,102575.0
2021-05-11 11:00:00,66.43,66.65,66.26,66.65,79705.0,59.1653,59.3613,59.0139,59.3613,79705.0
2021-05-11 11:30:00,66.63,66.85,66.57,66.73,66973.0,59.3435,59.5394,59.29,59.4325,66973.0
2021-05-11 12:00:00,66.7,66.7,66.37,66.39,66544.0,59.4058,59.4058,59.1119,59.1297,66544.0
2021-05-11 12:30:00,66.4,66.44,66.06,66.1,89944.0,59.1386,59.1742,58.8358,58.8714,89944.0
2021-05-11 13:00:00,66.09,66.4,66.05,66.4,74678.0,58.8625,59.1386,58.8269,59.1386,74678.0
2021-05-11 13:30:00,66.4,66.75,66.38,66.7,67505.0,59.1386,59.4503,59.1208,59.4058,67505.0
2021-05-11 14:00:00,66.72,66.8,66.47,66.65,57685.0,59.4236,59.4949,59.201,59.3613,57685.0
2021-05-11 14:30:00,66.64,66.79,66.43,66.77,89101.0,59.3524,59.486,59.1653,59.4681,89101.0
2021-05-11 15:00:00,66.77,66.99,66.73,66.88,176791.0,59.4681,59.6641,59.4325,59.5661,176791.0
2021-05-11 15:30:00,66.87,67.04,66.75,66.88,331166.0,59.5572,59.7086,59.4503,59.5661,331166.0
2021-05-12 09:30:00,66.76,66.98,66.44,66.69,144699.0,59.4592,59.6552,59.1742,59.3969,144699.0
2021-05-12 10:00:00,66.69,66.99,66.6,66.9,79039.0,59.3969,59.6641,59.3167,59.5839,79039.0
2021-05-12 10:30:00,66.89,67.09,66.66,67.02,93884.0,59.575,59.7532,59.3702,59.6908,93884.0
2021-05-12 11:00:00,67.0,67.19,66.99,67.11,108614.0,59.673,59.8422,59.6641,59.771,108614.0
2021-05-12 11:30:00,67.12,67.23,66.76,66.82,135381.0,59.7799,59.8778,59.4592,59.5127,135381.0
2021-05-12 12:00:00,66.81,66.99,66.74,66.87,121756.0,59.5038,59.6641,59.4414,59.5572,121756.0
2021-05-12 12:30:00,66.86,66.95,66.61,66.8,69409.0,59.5483,59.6285,59.3256,59.4949,69409.0
2021-05-12 13:00:00,66.8,66.88,66.71,66.84,68785.0,59.4949,59.5661,59.4147,59.5305,68785.0
2021-05-12 13:30:00,66.83,66.83,66.56,66.66,61131.0,59.5216,59.5216,59.2811,59.3702,61131.0
2021-05-12 14:00:00,66.67,66.77,66.61,66.66,56364.0,59.3791,59.4681,59.3256,59.3702,56364.0
2021-05-12 14:30:00,66.66,66.85,66.57,66.73,81350.0,59.3702,59.5394,59.29,59.4325,81350.0
2021-05-12 15:00:00,66.72,66.72,66.37,66.38,124302.0,59.4236,59.4236,59.1119,59.1208,124302.0
2021-05-12 15:30:00,66.37,66.58,66.25,66.51,303923.0,59.1119,59.2989,59.005,59.2366,303923.0
2021-05-13 09:30:00,66.48,67.31,66.28,67.15,150432.0,59.2099,59.9491,59.0317,59.8066,150432.0
2021-05-13 10:00:00,67.16,67.22,66.85,67.08,103080.0,59.8155,59.8689,59.5394,59.7442,103080.0
2021-05-13 10:30:00,67.09,67.11,66.82,66.89,132424.0,59.7532,59.771,59.5127,59.575,132424.0
2021-05-13 11:00:00,66.91,66.93,66.55,66.61,213792.0,59.5928,59.6106,59.2722,59.3256,213792.0
2021-05-13 11:30:00,66.62,66.7,66.39,66.42,142643.0,59.3345,59.4058,59.1297,59.1564,142643.0
2021-05-13 12:00:00,66.46,66.63,66.45,66.52,117193.0,59.192,59.3435,59.1831,59.2455,117193.0
2021-05-13 12:30:00,66.53,66.8,66.45,66.8,79418.0,59.2544,59.4949,59.1831,59.4949,79418.0
2021-05-13 13:00:00,66.8,66.8,66.42,66.58,51184.0,59.4949,59.4949,59.1564,59.2989,51184.0
2021-05-13 13:30:00,66.58,66.67,66.46,66.55,68247.0,59.2989,59.3791,59.192,59.2722,68247.0
2021-05-13 14:00:00,66.56,66.97,66.56,66.95,70291.0,59.2811,59.6463,59.2811,59.6285,70291.0
2021-05-13 14:30:00,66.96,67.07,66.89,66.95,81280.0,59.6374,59.7353,59.575,59.6285,81280.0
2021-05-13 15:00:00,66.97,67.21,66.97,67.21,106301.0,59.6463,59.86,59.6463,59.86,106301.0
2021-05-13 15:30:00,67.21,67.41,67.13,67.13,341836.0,59.86,60.0382,59.7888,59.7888,341836.0
2021-05-14 09:30:00,67.56,67.75,67.29,67.54,157818.0,60.1718,60.341,59.9313,60.1539,157818.0
2021-05-14 10:00:00,67.53,67.66,67.45,67.54,43337.0,60.145,60.2608,60.0738,60.1539,43337.0
2021-05-14 10:30:00,67.54,67.65,67.3,67.42,65288.0,60.1539,60.2519,59.9402,60.0471,65288.0
2021-05-14 11:00:00,67.4,67.54,67.31,67.45,86104.0,60.0292,60.1539,59.9491,60.0738,86104.0
2021-05-14 11:30:00,67.45,67.56,67.44,67.47,60348.0,60.0738,60.1718,60.0649,60.0916,60348.0
2021-05-14 12:00:00,67.47,67.56,67.42,67.52,51270.0,60.0916,60.1718,60.0471,60.1361,51270.0
2021-05-14 12:30:00,67.52,67.69,67.52,67.68,51310.0,60.1361,60.2875,60.1361,60.2786,51310.0
2021-05-14 13:00:00,67.68,67.7,67.56,67.62,63815.0,60.2786,60.2964,60.1718,60.2252,63815.0
2021-05-14 13:30:00,67.61,67.79,67.54,67.54,57335.0,60.2163,60.3766,60.1539,60.1539,57335.0
2021-05-14 14:00:00,67.54,67.62,67.53,67.6,54775.0,60.1539,60.2252,60.145,60.2074,54775.0
2021-05-14 14:30:00,67.61,67.75,67.61,67.7,58800.0,60.2163,60.341,60.2163,60.2964,58800.0
2021-05-14 15:00:00,67.7,67.89,67.66,67.75,74597.0,60.2964,60.4657,60.2608,60.341,74597.0
2021-05-14 15:30:00,67.75,67.83,67.58,67.64,245609.0,60.341,60.4122,60.1896,60.243,245609.0
2021-05-17 09:30:00,67.68,67.84,67.28,67.37,155046.0,60.2786,60.4211,59.9224,60.0025,155046.0
2021-05-17 10:00:00,67.37,67.74,67.29,67.32,78611.0,60.0025,60.3321,59.9313,59.958,78611.0
2021-05-17 10:30:00,67.3,67.56,67.3,67.33,168891.0,59.9402,60.1718,59.9402,59.9669,168891.0
2021-05-17 11:00:00,67.34,67.39,67.12,67.25,73757.0,59.9758,60.0203,59.7799,59.8957,73757.0
2021-05-17 11:30:00,67.25,67.33,67.18,67.3,78148.0,59.8957,59.9669,59.8333,59.9402,78148.0
2021-05-17 12:00:00,67.28,67.56,67.26,67.55,52924.0,59.9224,60.1718,59.9046,60.1628,52924.0
2021-05-17 12:30:00,67.55,67.57,67.42,67.49,50937.0,60.1628,60.1807,60.0471,60.1094,50937.0
2021-05-17 13:00:00,67.48,67.55,67.44,67.5,56458.0,60.1005,60.1628,60.0649,60.1183,56458.0
2021-05-17 13:30:00,67.51,67.67,67.5,67.66,47767.0,60.1272,60.2697,60.1183,60.2608,47767.0
2021-05-17 14:00:00,67.65,67.73,67.59,67.63,74744.0,60.2519,60.3232,60.1985,60.2341,74744.0
2021-05-17 14:30:00,67.63,67.77,67.53,67.75,62510.0,60.2341,60.3588,60.145,60.341,62510.0
2021-05-17 15:00:00,67.75,67.87,67.72,67.75,80316.0,60.341,60.4479,60.3143,60.341,80316.0
2021-05-17 15:30:00,67.74,67.82,67.59,67.65,271844.0,60.3321,60.4033,60.1985,60.2519,271844.0
2021-05-18 09:30:00,67.35,68.04,67.29,67.78,239034.0,60.3158,60.9338,60.2621,60.7009,239034.0
2021-05-18 10:00:00,67.78,67.86,67.47,67.65,82451.0,60.7009,60.7726,60.4233,60.5845,82451.0
2021-05-18 10:30:00,67.64,67.67,67.49,67.58,67488.0,60.5755,60.6024,60.4412,60.5218,67488.0
2021-05-18 11:00:00,67.57,67.57,67.42,67.43,66088.0,60.5129,60.5129,60.3785,60.3875,66088.0
2021-05-18 11:30:00,67.43,67.47,67.34,67.42,75852.0,60.3875,60.4233,60.3069,60.3785,75852.0
2021-05-18 12:00:00,67.39,67.43,67.29,67.42,61325.0,60.3517,60.3875,60.2621,60.3785,61325.0
2021-05-18 12:30:00,67.42,67.43,67.33,67.33,52726.0,60.3785,60.3875,60.2979,60.2979,52726.0
2021-05-18 13:00:00,67.33,67.45,67.32,67.43,59501.0,60.2979,60.4054,60.289,60.3875,59501.0
2021-05-18 13:30:00,67.44,67.58,67.43,67.51,70014.0,60.3964,60.5218,60.3875,60.4591,70014.0
2021-05-18 14:00:00,67.51,67.52,67.26,67.29,75622.0,60.4591,60.4681,60.2352,60.2621,75622.0
2021-05-18 14:30:00,67.3,67.35,67.17,67.33,74692.0,60.271,60.3158,60.1546,60.2979,74692.0
2021-05-18 15:00:00,67.33,67.35,67.25,67.31,89339.0,60.2979,60.3158,60.2263,60.28,89339.0
2021-05-18 15:30:00,67.32,67.35,67.01,67.05,300888.0,60.289,60.3158,60.0113,60.0472,300888.0
2021-05-19 09:30:00,66.49,66.49,65.53,65.71,241967.0,59.5456,59.5456,58.6859,58.8471,241967.0
2021-05-19 10:00:00,65.7,65.8,65.07,65.48,143670.0,58.8382,58.9277,58.274,58.6411,143670.0
2021-05-19 10:30:00,65.49,65.71,65.22,65.64,79643.0,58.6501,58.8471,58.4083,58.7844,79643.0
2021-05-19 11:00:00,65.63,65.96,65.54,65.96,59938.0,58.7755,59.071,58.6949,59.071,59938.0
2021-05-19 11:30:00,65.98,66.19,65.74,66.15,63131.0,59.0889,59.277,58.874,59.2412,63131.0
2021-05-19 12:00:00,66.16,66.25,66.09,66.21,47164.0,59.2501,59.3307,59.1874,59.2949,47164.0
2021-05-19 12:30:00,66.21,66.38,66.17,66.37,38520.0,59.2949,59.4471,59.2591,59.4382,38520.0
2021-05-19 13:00:00,66.37,66.48,66.36,66.46,36407.0,59.4382,59.5367,59.4292,59.5188,36407.0
2021-05-19 13:30:00,66.47,66.56,66.43,66.52,69067.0,59.5277,59.6083,59.4919,59.5725,69067.0
2021-05-19 14:00:00,66.52,66.62,66.13,66.36,131589.0,59.5725,59.6621,59.2232,59.4292,131589.0
2021-05-19 14:30:00,66.36,66.46,66.07,66.08,120416.0,59.4292,59.5188,59.1695,59.1785,120416.0
2021-05-19 15:00:00,66.06,66.27,65.97,66.22,127509.0,59.1606,59.3486,59.08,59.3038,127509.0
2021-05-19 15:30:00,66.23,66.49,66.14,66.44,282286.0,59.3128,59.5456,59.2322,59.5009,282286.0
2021-05-20 09:30:00,66.43,66.59,66.01,66.35,122406.0,59.4919,59.6352,59.1158,59.4203,122406.0
2021-05-20 10:00:00,66.36,66.4,66.1,66.17,43677.0,59.4292,59.465,59.1964,59.2591,43677.0
2021-05-20 10:30:00,66.19,66.35,66.12,66.13,53545.0,59.277,59.4203,59.2143,59.2232,53545.0
2021-05-20 11:00:00,66.12,66.26,66.0,66.04,46264.0,59.2143,59.3397,59.1068,59.1426,46264.0
2021-05-20 11:30:00,66.05,66.35,66.04,66.22,52789.0,59.1516,59.4203,59.1426,59.3038,52789.0
2021-05-20 12:00:00,66.23,66.25,66.12,66.16,56264.0,59.3128,59.3307,59.2143,59.2501,56264.0
2021-05-20 12:30:00,66.17,66.24,66.06,66.16,46677.0,59.2591,59.3218,59.1606,59.2501,46677.0
2021-05-20 13:00:00,66.14,66.27,66.1,66.27,51316.0,59.2322,59.3486,59.1964,59.3486,51316.0
2021-05-20 13:30:00,66.28,66.33,66.15,66.24,57418.0,59.3576,59.4024,59.2412,59.3218,57418.0
2021-05-20 14:00:00,66.25,66.37,66.23,66.34,60389.0,59.3307,59.4382,59.3128,59.4113,60389.0
2021-05-20 14:30:00,66.34,66.37,66.26,66.28,65207.0,59.4113,59.4382,59.3397,59.3576,65207.0
2021-05-20 15:00:00,66.27,66.44,66.24,66.36,97757.0,59.3486,59.5009,59.3218,59.4292,97757.0
2021-05-20 15:30:00,66.36,66.38,66.03,66.15,632107.0,59.4292,59.4471,59.1337,59.2412,632107.0
2021-05-21 09:30:00,66.44,67.28,66.31,67.18,204500.0,59.5009,60.2531,59.3844,60.1636,204500.0
2021-05-21 10:00:00,67.17,67.32,66.96,67.17,74061.0,60.1546,60.289,59.9666,60.1546,74061.0
2021-05-21 10:30:00,67.16,67.26,67.07,67.24,45254.0,60.1457,60.2352,60.0651,60.2173,45254.0
2021-05-21 11:00:00,67.24,67.44,67.24,67.36,85446.0,60.2173,60.3964,60.2173,60.3248,85446.0
2021-05-21 11:30:00,67.37,67.38,67.02,67.06,91067.0,60.3337,60.3427,60.0203,60.0561,91067.0
2021-05-21 12:00:00,67.06,67.1,66.91,66.94,45936.0,60.0561,60.0919,59.9218,59.9486,45936.0
2021-05-21 12:30:00,66.93,66.98,66.71,66.75,48161.0,59.9397,59.9845,59.7427,59.7785,48161.0
2021-05-21 13:00:00,66.75,66.9,66.73,66.89,37213.0,59.7785,59.9128,59.7606,59.9039,37213.0
2021-05-21 13:30:00,66.88,66.98,66.87,66.96,47098.0,59.8949,59.9845,59.886,59.9666,47098.0
2021-05-21 14:00:00,66.96,67.08,66.87,67.01,47066.0,59.9666,60.074,59.886,60.0113,47066.0
2021-05-21 14:30:00,67.01,67.16,66.95,67.12,75255.0,60.0113,60.1457,59.9576,60.1098,75255.0
2021-05-21 15:00:00,67.12,67.14,67.02,67.03,96031.0,60.1098,60.1278,60.0203,60.0292,96031.0
2021-05-21 15:30:00,67.05,67.11,66.86,66.97,420173.0,60.0472,60.1009,59.877,59.9755,420173.0
2021-05-24 09:30:00,67.05,67.16,66.58,66.82,214325.0,60.0472,60.1457,59.6262,59.8412,214325.0
2021-05-24 10:00:00,66.82,66.97,66.73,66.87,82617.0,59.8412,59.9755,59.7606,59.886,82617.0
2021-05-24 10:30:00,66.87,67.08,66.86,66.97,77324.0,59.886,60.074,59.877,59.9755,77324.0
2021-05-24 11:00:00,66.97,67.08,66.87,67.0,99868.0,59.9755,60.074,59.886,60.0024,99868.0
2021-05-24 11:30:00,66.98,66.99,66.73,66.77,70320.0,59.9845,59.9934,59.7606,59.7964,70320.0
2021-05-24 12:00:00,66.76,66.93,66.74,66.87,95101.0,59.7874,59.9397,59.7695,59.886,95101.0
2021-05-24 12:30:00,66.88,67.12,66.88,67.06,83827.0,59.8949,60.1098,59.8949,60.0561,83827.0
2021-05-24 13:00:00,67.06,67.2,67.06,67.15,62595.0,60.0561,60.1815,60.0561,60.1367,62595.0
2021-05-24 13:30:00,67.15,67.18,67.05,67.1,61688.0,60.1367,60.1636,60.0472,60.0919,61688.0
2021-05-24 14:00:00,67.1,67.12,67.0,67.04,69706.0,60.0919,60.1098,60.0024,60.0382,69706.0
2021-05-24 14:30:00,67.05,67.13,66.92,66.95,144045.0,60.0472,60.1188,59.9307,59.9576,144045.0
2021-05-24 15:00:00,66.95,66.95,66.85,66.86,88397.0,59.9576,59.9576,59.868,59.877,88397.0
2021-05-24 15:30:00,66.87,66.92,66.61,66.61,346143.0,59.886,59.9307,59.6531,59.6531,346143.0
2021-05-25 09:30:00,66.91,67.02,66.52,66.92,156493.0,59.9218,60.0203,59.5725,59.9307,156493.0
2021-05-25 10:00:00,66.92,66.93,66.69,66.78,60092.0,59.9307,59.9397,59.7248,59.8054,60092.0
2021-05-25 10:30:00,66.78,67.03,66.75,66.87,61361.0,59.8054,60.0292,59.7785,59.886,61361.0
2021-05-25 11:00:00,66.89,66.89,66.72,66.76,44244.0,59.9039,59.9039,59.7516,59.7874,44244.0
2021-05-25 11:30:00,66.75,66.77,66.65,66.74,29141.0,59.7785,59.7964,59.6889,59.7695,29141.0
2021-05-25 12:00:00,66.76,66.93,66.71,66.92,33166.0,59.7874,59.9397,59.7427,59.9307,33166.0
2021-05-25 12:30:00,66.92,67.0,66.9,66.96,32274.0,59.9307,60.0024,59.9128,59.9666,32274.0
2021-05-25 13:00:00,66.96,66.96,66.86,66.93,34763.0,59.9666,59.9666,59.877,59.9397,34763.0
2021-05-25 13:30:00,66.94,66.97,66.9,66.93,40940.0,59.9486,59.9755,59.9128,59.9397,40940.0
2021-05-25 14:00:00,66.93,66.99,66.82,66.83,59625.0,59.9397,59.9934,59.8412,59.8501,59625.0
2021-05-25 14:30:00,66.82,66.91,66.74,66.74,54584.0,59.8412,59.9218,59.7695,59.7695,54584.0
2021-05-25 15:00:00,66.74,66.81,66.69,66.72,82913.0,59.7695,59.8322,59.7248,59.7516,82913.0
2021-05-25 15:30:00,66.71,66.82,66.56,66.6,234232.0,59.7427,59.8412,59.6083,59.6442,234232.0
2021-05-26 09:30:00,66.33,66.53,65.57,65.86,380188.0,59.4024,59.5815,58.7217,58.9814,380188.0
2021-05-26 10:00:00,65.87,66.06,65.86,65.92,119922.0,58.9904,59.1606,58.9814,59.0352,119922.0
2021-05-26 10:30:00,65.94,66.05,65.87,66.01,79458.0,59.0531,59.1516,58.9904,59.1158,79458.0
2021-05-26 11:00:00,66.01,66.36,66.0,66.31,89167.0,59.1158,59.4292,59.1068,59.3844,89167.0
2021-05-26 11:30:00,66.31,66.48,66.23,66.45,79486.0,59.3844,59.5367,59.3128,59.5098,79486.0
2021-05-26 12:00:00,66.45,66.55,66.4,66.46,57193.0,59.5098,59.5994,59.465,59.5188,57193.0
2021-05-26 12:30:00,66.47,66.56,66.41,66.52,49415.0,59.5277,59.6083,59.474,59.5725,49415.0
2021-05-26 13:00:00,66.51,66.53,66.39,66.5,73112.0,59.5636,59.5815,59.4561,59.5546,73112.0
2021-05-26 13:30:00,66.49,66.51,66.33,66.36,70601.0,59.5456,59.5636,59.4024,59.4292,70601.0
2021-05-26 14:00:00,66.35,66.38,66.2,66.31,83909.0,59.4203,59.4471,59.2859,59.3844,83909.0
2021-05-26 14:30:00,66.32,66.38,66.28,66.33,76832.0,59.3934,59.4471,59.3576,59.4024,76832.0
2021-05-26 15:00:00,66.33,66.49,66.3,66.47,77012.0,59.4024,59.5456,59.3755,59.5277,77012.0
2021-05-26 15:30:00,66.47,66.61,66.41,66.51,221346.0,59.5277,59.6531,59.474,59.5636,221346.0
2021-05-27 09:30:00,66.96,67.56,66.86,67.26,189120.0,59.9666,60.5039,59.877,60.2352,189120.0
2021-05-27 10:00:00,67.26,67.46,67.08,67.23,112938.0,60.2352,60.4143,60.074,60.2084,112938.0
2021-05-27 10:30:00,67.21,67.22,67.02,67.11,56376.0,60.1904,60.1994,60.0203,60.1009,56376.0
2021-05-27 11:00:00,67.09,67.09,66.69,66.69,112461.0,60.083,60.083,59.7248,59.7248,112461.0
2021-05-27 11:30:00,66.69,66.93,66.64,66.84,75356.0,59.7248,59.9397,59.68,59.8591,75356.0
2021-05-27 12:00:00,66.83,66.92,66.73,66.73,68037.0,59.8501,59.9307,59.7606,59.7606,68037.0
2021-05-27 12:30:00,66.74,66.81,66.68,66.73,82419.0,59.7695,59.8322,59.7158,59.7606,82419.0
2021-05-27 13:00:00,66.74,66.8,66.65,66.74,90677.0,59.7695,59.8233,59.6889,59.7695,90677.0
2021-05-27 13:30:00,66.73,66.74,66.62,66.69,98070.0,59.7606,59.7695,59.6621,59.7248,98070.0
2021-05-27 14:00:00,66.69,66.71,66.58,66.61,73680.0,59.7248,59.7427,59.6262,59.6531,73680.0
2021-05-27 14:30:00,66.62,66.64,66.47,66.63,117822.0,59.6621,59.68,59.5277,59.671,117822.0
2021-05-27 15:00:00,66.6,66.67,66.55,66.62,101620.0,59.6442,59.7068,59.5994,59.6621,101620.0
2021-05-27 15:30:00,66.62,66.69,66.58,66.6,491089.0,59.6621,59.7248,59.6262,59.6442,491089.0
2021-05-28 09:30:00,66.91,66.91,66.49,66.85,141328.0,59.9218,59.9218,59.5456,59.868,141328.0
2021-05-28 10:00:00,66.83,66.84,66.43,66.61,49198.0,59.8501,59.8591,59.4919,59.6531,49198.0
2021-05-28 10:30:00,66.6,66.69,66.51,66.66,50068.0,59.6442,59.7248,59.5636,59.6979,50068.0
2021-05-28 11:00:00,66.65,66.75,66.55,66.58,81575.0,59.6889,59.7785,59.5994,59.6262,81575.0
2021-05-28 11:30:00,66.58,66.7,66.55,66.65,64327.0,59.6262,59.7337,59.5994,59.6889,64327.0
2021-05-28 12:00:00,66.64,66.76,66.61,66.73,37855.0,59.68,59.7874,59.6531,59.7606,37855.0
2021-05-28 12:30:00,66.72,66.74,66.57,66.58,42108.0,59.7516,59.7695,59.6173,59.6262,42108.0
2021-05-28 13:00:00,66.58,66.77,66.57,66.77,48406.0,59.6262,59.7964,59.6173,59.7964,48406.0
2021-05-28 13:30:00,66.76,66.87,66.72,66.8,51217.0,59.7874,59.886,59.7516,59.8233,51217.0
2021-05-28 14:00:00,66.8,66.84,66.76,66.82,55592.0,59.8233,59.8591,59.7874,59.8412,55592.0
2021-05-28 14:30:00,66.83,66.84,66.73,66.73,48104.0,59.8501,59.8591,59.7606,59.7606,48104.0
2021-05-28 15:00:00,66.73,66.78,66.62,66.63,95757.0,59.7606,59.8054,59.6621,59.671,95757.0
2021-05-28 15:30:00,66.62,66.76,66.51,66.54,442700.0,59.6621,59.7874,59.5636,59.5904,442700.0
2021-06-01 09:30:00,67.15,68.11,67.03,68.04,328127.0,60.1367,60.9965,60.0292,60.9338,328127.0
2021-06-01 10:00:00,68.05,68.22,67.69,67.73,200864.0,60.9427,61.095,60.6203,60.6561,200864.0
2021-06-01 10:30:00,67.72,67.9,67.7,67.82,125124.0,60.6472,60.8084,60.6293,60.7367,125124.0
2021-06-01 11:00:00,67.82,67.86,67.67,67.8,132267.0,60.7367,60.7726,60.6024,60.7188,132267.0
2021-06-01 11:30:00,67.8,67.8,67.61,67.74,92839.0,60.7188,60.7188,60.5487,60.6651,92839.0
2021-06-01 12:00:00,67.74,67.74,67.58,67.67,51796.0,60.6651,60.6651,60.5218,60.6024,51796.0
2021-06-01 12:30:00,67.67,67.73,67.64,67.72,55430.0,60.6024,60.6561,60.5755,60.6472,55430.0
2021-06-01 13:00:00,67.72,67.72,67.49,67.52,60502.0,60.6472,60.6472,60.4412,60.4681,60502.0
2021-06-01 13:30:00,67.52,67.62,67.47,67.58,61077.0,60.4681,60.5576,60.4233,60.5218,61077.0
2021-06-01 14:00:00,67.59,67.7,67.57,67.67,82703.0,60.5308,60.6293,60.5129,60.6024,82703.0
2021-06-01 14:30:00,67.68,67.8,67.67,67.78,85728.0,60.6114,60.7188,60.6024,60.7009,85728.0
2021-06-01 15:00:00,67.78,67.8,67.72,67.8,108756.0,60.7009,60.7188,60.6472,60.7188,108756.0
2021-06-01 15:30:00,67.8,68.0,67.75,67.92,353599.0,60.7188,60.8979,60.6741,60.8263,353599.0
2021-06-02 09:30:00,68.22,68.23,67.42,67.57,126633.0,61.095,61.1039,60.3785,60.5129,126633.0
2021-06-02 10:00:00,67.6,67.79,67.59,67.71,83726.0,60.5397,60.7099,60.5308,60.6382,83726.0
2021-06-02 10:30:00,67.72,67.84,67.62,67.84,67671.0,60.6472,60.7547,60.5576,60.7547,67671.0
2021-06-02 11:00:00,67.84,68.03,67.78,67.97,120028.0,60.7547,60.9248,60.7009,60.8711,120028.0
2021-06-02 11:30:00,67.98,68.04,67.87,67.88,63043.0,60.88,60.9338,60.7815,60.7905,63043.0
2021-06-02 12:00:00,67.88,67.97,67.87,67.93,55951.0,60.7905,60.8711,60.7815,60.8353,55951.0
2021-06-02 12:30:00,67.92,67.99,67.89,67.91,59718.0,60.8263,60.889,60.7994,60.8173,59718.0
2021-06-02 13:00:00,67.92,67.98,67.88,67.9,59072.0,60.8263,60.88,60.7905,60.8084,59072.0
2021-06-02 13:30:00,67.9,68.01,67.88,68.01,57423.0,60.8084,60.9069,60.7905,60.9069,57423.0
2021-06-02 14:00:00,68.01,68.05,67.92,68.0,75439.0,60.9069,60.9427,60.8263,60.8979,75439.0
2021-06-02 14:30:00,68.0,68.11,67.97,68.07,70484.0,60.8979,60.9965,60.8711,60.9606,70484.0
2021-06-02 15:00:00,68.06,68.13,67.86,67.91,87410.0,60.9517,61.0144,60.7726,60.8173,87410.0
2021-06-02 15:30:00,67.91,67.95,67.69,67.94,296703.0,60.8173,60.8532,60.6203,60.8442,296703.0
2021-06-03 09:30:00,67.9,67.9,67.16,67.31,115521.0,60.8084,60.8084,60.1457,60.28,115521.0
2021-06-03 10:00:00,67.3,67.38,67.22,67.28,50341.0,60.271,60.3427,60.1994,60.2531,50341.0
2021-06-03 10:30:00,67.28,67.6,67.28,67.59,51355.0,60.2531,60.5397,60.2531,60.5308,51355.0
2021-06-03 11:00:00,67.58,67.78,67.51,67.73,75115.0,60.5218,60.7009,60.4591,60.6561,75115.0
2021-06-03 11:30:00,67.74,67.88,67.68,67.85,50273.0,60.6651,60.7905,60.6114,60.7636,50273.0
2021-06-03 12:00:00,67.84,67.93,67.73,67.77,41479.0,60.7547,60.8353,60.6561,60.692,41479.0
2021-06-03 12:30:00,67.78,67.88,67.71,67.85,53550.0,60.7009,60.7905,60.6382,60.7636,53550.0
2021-06-03 13:00:00,67.83,67.93,67.79,67.92,73010.0,60.7457,60.8353,60.7099,60.8263,73010.0
2021-06-03 13:30:00,67.92,67.95,67.87,67.88,33855.0,60.8263,60.8532,60.7815,60.7905,33855.0
2021-06-03 14:00:00,67.89,67.89,67.74,67.78,54838.0,60.7994,60.7994,60.6651,60.7009,54838.0
2021-06-03 14:30:00,67.78,67.85,67.77,67.81,43640.0,60.7009,60.7636,60.692,60.7278,43640.0
2021-06-03 15:00:00,67.82,67.85,67.76,67.84,57345.0,60.7367,60.7636,60.683,60.7547,57345.0
2021-06-03 15:30:00,67.85,68.31,67.83,68.25,378353.0,60.7636,61.1756,60.7457,61.1218,378353.0
2021-06-04 09:30:00,68.47,68.98,68.35,68.48,183223.0,61.3189,61.7756,61.2114,61.3278,183223.0
2021-06-04 10:00:00,68.48,68.61,68.38,68.53,80854.0,61.3278,61.4442,61.2383,61.3726,80854.0
2021-06-04 10:30:00,68.55,68.79,68.5,68.74,69933.0,61.3905,61.6054,61.3457,61.5607,69933.0
2021-06-04 11:00:00,68.74,68.81,68.53,68.59,87524.0,61.5607,61.6233,61.3726,61.4263,87524.0
2021-06-04 11:30:00,68.59,68.63,68.39,68.42,60803.0,61.4263,61.4621,61.2472,61.2741,60803.0
2021-06-04 12:00:00,68.42,68.54,68.42,68.47,44885.0,61.2741,61.3815,61.2741,61.3189,44885.0
2021-06-04 12:30:00,68.48,68.55,68.46,68.51,43055.0,61.3278,61.3905,61.3099,61.3547,43055.0
2021-06-04 13:00:00,68.52,68.57,68.5,68.53,56607.0,61.3636,61.4084,61.3457,61.3726,56607.0
2021-06-04 13:30:00,68.52,68.59,68.49,68.53,32042.0,61.3636,61.4263,61.3368,61.3726,32042.0
2021-06-04 14:00:00,68.54,68.59,68.52,68.57,35667.0,61.3815,61.4263,61.3636,61.4084,35667.0
2021-06-04 14:30:00,68.57,68.67,68.55,68.61,32197.0,61.4084,61.498,61.3905,61.4442,32197.0
2021-06-04 15:00:00,68.61,68.74,68.59,68.67,61862.0,61.4442,61.5607,61.4263,61.498,61862.0
2021-06-04 15:30:00,68.67,68.79,68.61,68.77,258424.0,61.498,61.6054,61.4442,61.5875,258424.0
2021-06-07 09:30:00,68.9,69.3,68.77,68.94,142648.0,61.7039,62.0622,61.5875,61.7398,142648.0
2021-06-07 10:00:00,68.93,68.96,68.74,68.8,66379.0,61.7308,61.7577,61.5607,61.6144,66379.0
2021-06-07 10:30:00,68.79,68.85,68.66,68.71,104634.0,61.6054,61.6592,61.489,61.5338,104634.0
2021-06-07 11:00:00,68.73,68.77,68.52,68.58,49955.0,61.5517,61.5875,61.3636,61.4174,49955.0
2021-06-07 11:30:00,68.6,68.63,68.46,68.55,36019.0,61.4353,61.4621,61.3099,61.3905,36019.0
2021-06-07 12:00:00,68.56,68.64,68.55,68.55,34751.0,61.3995,61.4711,61.3905,61.3905,34751.0
2021-06-07 12:30:00,68.55,68.72,68.54,68.71,69989.0,61.3905,61.5427,61.3815,61.5338,69989.0
2021-06-07 13:00:00,68.7,68.74,68.65,68.71,34881.0,61.5248,61.5607,61.4801,61.5338,34881.0
2021-06-07 13:30:00,68.71,68.72,68.55,68.56,46284.0,61.5338,61.5427,61.3905,61.3995,46284.0
2021-06-07 14:00:00,68.57,68.7,68.55,68.69,38095.0,61.4084,61.5248,61.3905,61.5159,38095.0
2021-06-07 14:30:00,68.68,68.83,68.67,68.74,46688.0,61.5069,61.6413,61.498,61.5607,46688.0
2021-06-07 15:00:00,68.74,68.76,68.51,68.53,84627.0,61.5607,61.5786,61.3547,61.3726,84627.0
2021-06-07 15:30:00,68.54,68.74,68.52,68.67,326678.0,61.3815,61.5607,61.3636,61.498,326678.0
2021-06-08 09:30:00,68.48,68.7,68.1,68.26,130792.0,61.3278,61.5248,60.9875,61.1308,130792.0
2021-06-08 10:00:00,68.26,68.5,68.26,68.48,57495.0,61.1308,61.3457,61.1308,61.3278,57495.0
2021-06-08 10:30:00,68.5,68.81,68.47,68.78,53468.0,61.3457,61.6233,61.3189,61.5965,53468.0
2021-06-08 11:00:00,68.79,68.88,68.64,68.72,63246.0,61.6054,61.686,61.4711,61.5427,63246.0
2021-06-08 11:30:00,68.7,68.9,68.67,68.88,73940.0,61.5248,61.7039,61.498,61.686,73940.0
2021-06-08 12:00:00,68.88,68.92,68.79,68.88,48683.0,61.686,61.7219,61.6054,61.686,48683.0
2021-06-08 12:30:00,68.87,68.88,68.68,68.72,40799.0,61.6771,61.686,61.5069,61.5427,40799.0
2021-06-08 13:00:00,68.72,68.76,68.68,68.73,55590.0,61.5427,61.5786,61.5069,61.5517,55590.0
2021-06-08 13:30:00,68.73,68.75,68.6,68.63,53726.0,61.5517,61.5696,61.4353,61.4621,53726.0
2021-06-08 14:00:00,68.64,68.73,68.63,68.72,37676.0,61.4711,61.5517,61.4621,61.5427,37676.0
2021-06-08 14:30:00,68.73,68.73,68.6,68.6,55290.0,61.5517,61.5517,61.4353,61.4353,55290.0
2021-06-08 15:00:00,68.6,68.76,68.58,68.74,81285.0,61.4353,61.5786,61.4174,61.5607,81285.0
2021-06-08 15:30:00,68.73,68.8,68.65,68.74,194178.0,61.5517,61.6144,61.4801,61.5607,194178.0
2021-06-09 09:30:00,68.44,68.61,67.98,68.07,125275.0,61.292,61.4442,60.88,60.9606,125275.0
2021-06-09 10:00:00,68.07,68.28,68.05,68.26,45062.0,60.9606,61.1487,60.9427,61.1308,45062.0
2021-06-09 10:30:00,68.26,68.38,68.17,68.29,49692.0,61.1308,61.2383,61.0502,61.1577,49692.0
2021-06-09 11:00:00,68.28,68.45,68.28,68.36,36529.0,61.1487,61.3009,61.1487,61.2203,36529.0
2021-06-09 11:30:00,68.35,68.4,68.28,68.3,39949.0,61.2114,61.2562,61.1487,61.1666,39949.0
2021-06-09 12:00:00,68.3,68.3,68.13,68.16,37383.0,61.1666,61.1666,61.0144,61.0412,37383.0
2021-06-09 12:30:00,68.16,68.16,68.06,68.13,40947.0,61.0412,61.0412,60.9517,61.0144,40947.0
2021-06-09 13:00:00,68.12,68.28,68.11,68.26,40111.0,61.0054,61.1487,60.9965,61.1308,40111.0
2021-06-09 13:30:00,68.26,68.33,68.19,68.3,57501.0,61.1308,61.1935,61.0681,61.1666,57501.0
2021-06-09 14:00:00,68.3,68.39,68.24,68.37,35004.0,61.1666,61.2472,61.1129,61.2293,35004.0
2021-06-09 14:30:00,68.36,68.42,68.3,68.33,55629.0,61.2203,61.2741,61.1666,61.1935,55629.0
2021-06-09 15:00:00,68.32,68.35,68.14,68.17,53181.0,61.1845,61.2114,61.0233,61.0502,53181.0
2021-06-09 15:30:00,68.16,68.21,68.03,68.11,189490.0,61.0412,61.086,60.9248,60.9965,189490.0
2021-06-10 09:30:00,68.36,68.48,67.87,67.9,70201.0,61.2203,61.3278,60.7815,60.8084,70201.0
2021-06-10 10:00:00,67.89,68.12,67.88,67.98,75192.0,60.7994,61.0054,60.7905,60.88,75192.0
2021-06-10 10:30:00,68.0,68.03,67.75,67.85,57777.0,60.8979,60.9248,60.6741,60.7636,57777.0
2021-06-10 11:00:00,67.82,67.82,67.67,67.74,65099.0,60.7367,60.7367,60.6024,60.6651,65099.0
2021-06-10 11:30:00,67.73,67.77,67.6,67.75,42802.0,60.6561,60.692,60.5397,60.6741,42802.0
2021-06-10 12:00:00,67.77,67.79,67.68,67.73,33250.0,60.692,60.7099,60.6114,60.6561,33250.0
2021-06-10 12:30:00,67.74,67.8,67.69,67.7,27375.0,60.6651,60.7188,60.6203,60.6293,27375.0
2021-06-10 13:00:00,67.71,67.82,67.69,67.7,58364.0,60.6382,60.7367,60.6203,60.6293,58364.0
2021-06-10 13:30:00,67.71,67.74,67.6,67.62,39886.0,60.6382,60.6651,60.5397,60.5576,39886.0
2021-06-10 14:00:00,67.63,67.69,67.51,67.52,62653.0,60.5666,60.6203,60.4591,60.4681,62653.0
2021-06-10 14:30:00,67.53,67.54,67.42,67.42,57022.0,60.477,60.486,60.3785,60.3785,57022.0
2021-06-10 15:00:00,67.43,67.45,67.29,67.29,80975.0,60.3875,60.4054,60.2621,60.2621,80975.0
2021-06-10 15:30:00,67.29,67.37,67.1,67.21,397535.0,60.2621,60.3337,60.0919,60.1904,397535.0
2021-06-11 09:30:00,67.19,67.36,66.56,66.62,145130.0,60.1725,60.3248,59.6083,59.6621,145130.0
2021-06-11 10:00:00,66.63,66.71,65.92,65.95,220129.0,59.671,59.7427,59.0352,59.062,220129.0
2021-06-11 10:30:00,65.95,66.04,65.79,65.81,181737.0,59.062,59.1426,58.9188,58.9367,181737.0
2021-06-11 11:00:00,65.81,65.86,65.61,65.76,178371.0,58.9367,58.9814,58.7576,58.8919,178371.0
2021-06-11 11:30:00,65.76,65.98,65.76,65.9,108582.0,58.8919,59.0889,58.8919,59.0173,108582.0
2021-06-11 12:00:00,65.89,65.9,65.67,65.71,75292.0,59.0083,59.0173,58.8113,58.8471,75292.0
2021-06-11 12:30:00,65.7,65.73,65.61,65.65,79358.0,58.8382,58.865,58.7576,58.7934,79358.0
2021-06-11 13:00:00,65.64,65.74,65.57,65.67,127004.0,58.7844,58.874,58.7217,58.8113,127004.0
2021-06-11 13:30:00,65.67,65.75,65.63,65.65,92997.0,58.8113,58.8829,58.7755,58.7934,92997.0
2021-06-11 14:00:00,65.64,65.81,65.63,65.79,112660.0,58.7844,58.9367,58.7755,58.9188,112660.0
2021-06-11 14:30:00,65.79,65.91,65.75,65.88,78515.0,58.9188,59.0262,58.8829,58.9994,78515.0
2021-06-11 15:00:00,65.88,65.91,65.76,65.8,92035.0,58.9994,59.0262,58.8919,58.9277,92035.0
2021-06-11 15:30:00,65.79,66.12,65.78,66.0,550732.0,58.9188,59.2143,58.9098,59.1068,550732.0
2021-06-14 09:30:00,65.83,65.9,65.22,65.35,174151.0,58.9546,59.0173,58.4083,58.5247,174151.0
2021-06-14 10:00:00,65.34,65.5,65.11,65.23,112752.0,58.5158,58.659,58.3098,58.4172,112752.0
2021-06-14 10:30:00,65.25,65.51,65.25,65.45,75929.0,58.4352,58.668,58.4352,58.6143,75929.0
2021-06-14 11:00:00,65.44,65.61,65.3,65.36,74315.0,58.6053,58.7576,58.4799,58.5337,74315.0
2021-06-14 11:30:00,65.36,65.36,65.26,65.33,68541.0,58.5337,58.5337,58.4441,58.5068,68541.0
2021-06-14 12:00:00,65.34,65.35,65.22,65.26,61895.0,58.5158,58.5247,58.4083,58.4441,61895.0
2021-06-14 12:30:00,65.26,65.26,65.02,65.03,60302.0,58.4441,58.4441,58.2292,58.2381,60302.0
2021-06-14 13:00:00,65.03,65.08,65.01,65.03,62021.0,58.2381,58.2829,58.2202,58.2381,62021.0
2021-06-14 13:30:00,65.02,65.08,64.89,64.91,94550.0,58.2292,58.2829,58.1128,58.1307,94550.0
2021-06-14 14:00:00,64.92,64.95,64.88,64.9,68861.0,58.1396,58.1665,58.1038,58.1217,68861.0
2021-06-14 14:30:00,64.9,64.98,64.83,64.96,57788.0,58.1217,58.1934,58.059,58.1754,57788.0
2021-06-14 15:00:00,64.96,65.1,64.95,65.08,90975.0,58.1754,58.3008,58.1665,58.2829,90975.0
2021-06-14 15:30:00,65.08,65.23,65.07,65.23,224589.0,58.2829,58.4172,58.274,58.4172,224589.0
2021-06-15 09:30:00,65.22,65.4,64.95,65.02,137068.0,58.4083,58.5695,58.1665,58.2292,137068.0
2021-06-15 10:00:00,65.02,65.12,64.87,64.89,65822.0,58.2292,58.3187,58.0948,58.1128,65822.0
2021-06-15 10:30:00,64.88,64.88,64.71,64.79,55372.0,58.1038,58.1038,57.9516,58.0232,55372.0
2021-06-15 11:00:00,64.79,64.94,64.57,64.9,319192.0,58.0232,58.1575,57.8262,58.1217,319192.0
2021-06-15 11:30:00,64.9,64.9,64.31,64.42,156441.0,58.1217,58.1217,57.5933,57.6918,156441.0
2021-06-15 12:00:00,64.42,64.46,64.28,64.42,111771.0,57.6918,57.7277,57.5665,57.6918,111771.0
2021-06-15 12:30:00,64.41,64.63,64.34,64.63,74514.0,57.6829,57.8799,57.6202,57.8799,74514.0
2021-06-15 13:00:00,64.64,64.66,64.53,64.62,106145.0,57.8889,57.9068,57.7904,57.871,106145.0
2021-06-15 13:30:00,64.61,64.91,64.61,64.89,63589.0,57.862,58.1307,57.862,58.1128,63589.0
2021-06-15 14:00:00,64.91,65.03,64.88,64.99,63221.0,58.1307,58.2381,58.1038,58.2023,63221.0
2021-06-15 14:30:00,65.0,65.03,64.94,64.97,48483.0,58.2113,58.2381,58.1575,58.1844,48483.0
2021-06-15 15:00:00,64.97,64.97,64.65,64.68,162807.0,58.1844,58.1844,57.8978,57.9247,162807.0
2021-06-15 15:30:00,64.67,64.72,64.59,64.65,349343.0,57.9157,57.9605,57.8441,57.8978,349343.0
2021-06-16 09:30:00,64.55,64.59,63.82,64.04,215565.0,57.8083,57.8441,57.1545,57.3515,215565.0
2021-06-16 10:00:00,64.06,64.1,63.88,63.93,81125.0,57.3694,57.4053,57.2082,57.253,81125.0
2021-06-16 10:30:00,63.93,64.12,63.89,64.07,117683.0,57.253,57.4232,57.2172,57.3784,117683.0
2021-06-16 11:00:00,64.08,64.25,64.06,64.24,84381.0,57.3874,57.5396,57.3694,57.5306,84381.0
2021-06-16 11:30:00,64.28,64.36,64.19,64.33,68241.0,57.5665,57.6381,57.4859,57.6112,68241.0
2021-06-16 12:00:00,64.34,64.38,64.22,64.23,62261.0,57.6202,57.656,57.5127,57.5217,62261.0
2021-06-16 12:30:00,64.24,64.24,64.04,64.13,65290.0,57.5306,57.5306,57.3515,57.4321,65290.0
2021-06-16 13:00:00,64.13,64.16,64.05,64.1,59437.0,57.4321,57.459,57.3605,57.4053,59437.0
2021-06-16 13:30:00,64.1,64.16,64.02,64.11,102547.0,57.4053,57.459,57.3336,57.4142,102547.0
2021-06-16 14:00:00,64.11,64.33,63.84,64.11,108928.0,57.4142,57.6112,57.1724,57.4142,108928.0
2021-06-16 14:30:00,64.13,64.17,63.98,64.1,127867.0,57.4321,57.468,57.2978,57.4053,127867.0
2021-06-16 15:00:00,64.1,64.23,64.06,64.16,232607.0,57.4053,57.5217,57.3694,57.459,232607.0
2021-06-16 15:30:00,64.16,64.16,63.98,63.99,398391.0,57.459,57.459,57.2978,57.3068,398391.0
2021-06-17 09:30:00,63.81,63.84,62.78,62.81,172830.0,57.1456,57.1724,56.2231,56.25,172830.0
2021-06-17 10:00:00,62.79,62.92,61.94,61.97,337721.0,56.2321,56.3485,55.4709,55.4977,337721.0
2021-06-17 10:30:00,61.98,62.1,61.91,61.97,170541.0,55.5067,55.6141,55.444,55.4977,170541.0
2021-06-17 11:00:00,61.92,62.07,61.56,61.61,163112.0,55.4529,55.5873,55.1305,55.1753,163112.0
2021-06-17 11:30:00,61.61,61.78,61.23,61.27,173013.0,55.1753,55.3276,54.835,54.8708,173013.0
2021-06-17 12:00:00,61.27,61.34,60.95,61.02,125099.0,54.8708,54.9335,54.5843,54.6469,125099.0
2021-06-17 12:30:00,61.01,61.63,60.97,61.55,421066.0,54.638,55.1932,54.6022,55.1216,421066.0
2021-06-17 13:00:00,61.55,61.82,61.55,61.69,98960.0,55.1216,55.3634,55.1216,55.247,98960.0
2021-06-17 13:30:00,61.68,61.76,61.55,61.61,84362.0,55.238,55.3097,55.1216,55.1753,84362.0
2021-06-17 14:00:00,61.61,61.77,61.6,61.73,95902.0,55.1753,55.3186,55.1664,55.2828,95902.0
2021-06-17 14:30:00,61.73,61.82,61.67,61.78,87201.0,55.2828,55.3634,55.2291,55.3276,87201.0
2021-06-17 15:00:00,61.78,61.87,61.75,61.79,128618.0,55.3276,55.4082,55.3007,55.3365,128618.0
2021-06-17 15:30:00,61.79,62.0,61.78,61.95,616396.0,55.3365,55.5246,55.3276,55.4798,616396.0
2021-06-18 09:30:00,61.37,61.43,60.84,61.12,803514.0,54.9604,55.0141,54.4857,54.7365,803514.0
2021-06-18 10:00:00,61.12,61.22,60.67,60.74,138561.0,54.7365,54.8261,54.3335,54.3962,138561.0
2021-06-18 10:30:00,60.74,60.88,60.64,60.79,166665.0,54.3962,54.5216,54.3066,54.441,166665.0
2021-06-18 11:00:00,60.78,61.09,60.73,61.01,144615.0,54.432,54.7096,54.3872,54.638,144615.0
2021-06-18 11:30:00,61.02,61.32,60.96,61.3,107945.0,54.6469,54.9156,54.5932,54.8977,107945.0
2021-06-18 12:00:00,61.31,61.31,61.07,61.17,121657.0,54.9067,54.9067,54.6917,54.7813,121657.0
2021-06-18 12:30:00,61.17,61.17,60.92,60.97,97878.0,54.7813,54.7813,54.5574,54.6022,97878.0
2021-06-18 13:00:00,60.98,60.99,60.84,60.87,64882.0,54.6111,54.6201,54.4857,54.5126,64882.0
2021-06-18 13:30:00,60.86,60.96,60.78,60.88,74694.0,54.5037,54.5932,54.432,54.5216,74694.0
2021-06-18 14:00:00,60.88,61.05,60.85,60.97,91041.0,54.5216,54.6738,54.4947,54.6022,91041.0
2021-06-18 14:30:00,60.97,60.98,60.58,60.61,106128.0,54.6022,54.6111,54.2529,54.2798,106128.0
2021-06-18 15:00:00,60.61,60.69,60.52,60.68,138573.0,54.2798,54.3514,54.1992,54.3425,138573.0
2021-06-18 15:30:00,60.69,61.1,60.65,60.66,652356.0,54.3514,54.7186,54.3156,54.3245,652356.0
2021-06-21 09:30:00,61.02,61.78,61.02,61.64,232698.0,54.6469,55.3276,54.6469,55.2022,232698.0
2021-06-21 10:00:00,61.61,61.95,61.59,61.88,167387.0,55.1753,55.4798,55.1574,55.4171,167387.0
2021-06-21 10:30:00,61.88,62.01,61.72,61.96,91188.0,55.4171,55.5335,55.2738,55.4888,91188.0
2021-06-21 11:00:00,61.96,61.97,61.58,61.71,159646.0,55.4888,55.4977,55.1485,55.2649,159646.0
2021-06-21 11:30:00,61.7,61.81,61.7,61.71,111650.0,55.2559,55.3544,55.2559,55.2649,111650.0
2021-06-21 12:00:00,61.71,61.74,61.6,61.62,92605.0,55.2649,55.2917,55.1664,55.1843,92605.0
2021-06-21 12:30:00,61.61,61.71,61.51,61.54,120987.0,55.1753,55.2649,55.0858,55.1126,120987.0
2021-06-21 13:00:00,61.55,61.81,61.55,61.79,89382.0,55.1216,55.3544,55.1216,55.3365,89382.0
2021-06-21 13:30:00,61.79,61.88,61.73,61.86,83155.0,55.3365,55.4171,55.2828,55.3992,83155.0
2021-06-21 14:00:00,61.87,61.93,61.83,61.91,99891.0,55.4082,55.4619,55.3723,55.444,99891.0
2021-06-21 14:30:00,61.9,61.91,61.78,61.83,65726.0,55.435,55.444,55.3276,55.3723,65726.0
2021-06-21 15:00:00,61.84,61.87,61.74,61.82,94378.0,55.3813,55.4082,55.2917,55.3634,94378.0
2021-06-21 15:30:00,61.83,61.94,61.7,61.83,315410.0,55.3723,55.4709,55.2559,55.3723,315410.0
2021-06-22 09:30:00,62.05,62.13,61.37,61.61,129926.0,55.5694,55.641,54.9604,55.1753,129926.0
2021-06-22 10:00:00,61.61,61.74,61.45,61.66,83071.0,55.1753,55.2917,55.032,55.2201,83071.0
2021-06-22 10:30:00,61.67,61.81,61.56,61.76,127358.0,55.2291,55.3544,55.1305,55.3097,127358.0
2021-06-22 11:00:00,61.76,62.05,61.67,61.96,96978.0,55.3097,55.5694,55.2291,55.4888,96978.0
2021-06-22 11:30:00,61.95,62.02,61.86,61.87,53558.0,55.4798,55.5425,55.3992,55.4082,53558.0
2021-06-22 12:00:00,61.88,62.02,61.83,61.92,110226.0,55.4171,55.5425,55.3723,55.4529,110226.0
2021-06-22 12:30:00,61.92,61.94,61.82,61.85,58616.0,55.4529,55.4709,55.3634,55.3903,58616.0
2021-06-22 13:00:00,61.84,61.97,61.81,61.85,60070.0,55.3813,55.4977,55.3544,55.3903,60070.0
2021-06-22 13:30:00,61.85,61.87,61.75,61.84,44501.0,55.3903,55.4082,55.3007,55.3813,44501.0
2021-06-22 14:00:00,61.85,61.87,61.78,61.87,60721.0,55.3903,55.4082,55.3276,55.4082,60721.0
2021-06-22 14:30:00,61.86,61.95,61.84,61.89,49564.0,55.3992,55.4798,55.3813,55.4261,49564.0
2021-06-22 15:00:00,61.9,61.96,61.84,61.91,93430.0,55.435,55.4888,55.3813,55.444,93430.0
2021-06-22 15:30:00,61.91,61.94,61.63,61.63,291595.0,55.444,55.4709,55.1932,55.1932,291595.0
2021-06-23 09:30:00,61.68,61.72,61.35,61.55,161527.0,55.238,55.2738,54.9425,55.1216,161527.0
2021-06-23 10:00:00,61.54,61.75,61.47,61.55,89876.0,55.1126,55.3007,55.0499,55.1216,89876.0
2021-06-23 10:30:00,61.55,61.7,61.46,61.65,60983.0,55.1216,55.2559,55.041,55.2111,60983.0
2021-06-23 11:00:00,61.67,61.69,61.46,61.52,44844.0,55.2291,55.247,55.041,55.0947,44844.0
2021-06-23 11:30:00,61.53,61.53,61.33,61.43,39393.0,55.1037,55.1037,54.9246,55.0141,39393.0
2021-06-23 12:00:00,61.42,61.43,61.31,61.36,52354.0,55.0052,55.0141,54.9067,54.9514,52354.0
2021-06-23 12:30:00,61.36,61.49,61.3,61.35,52735.0,54.9514,55.0679,54.8977,54.9425,52735.0
2021-06-23 13:00:00,61.36,61.49,61.23,61.48,154832.0,54.9514,55.0679,54.835,55.0589,154832.0
2021-06-23 13:30:00,61.48,61.53,61.47,61.49,50398.0,55.0589,55.1037,55.0499,55.0679,50398.0
2021-06-23 14:00:00,61.5,61.65,61.45,61.59,75781.0,55.0768,55.2111,55.032,55.1574,75781.0
2021-06-23 14:30:00,61.58,61.6,61.45,61.49,52036.0,55.1485,55.1664,55.032,55.0679,52036.0
2021-06-23 15:00:00,61.48,61.65,61.48,61.57,93266.0,55.0589,55.2111,55.0589,55.1395,93266.0
2021-06-23 15:30:00,61.57,61.57,61.24,61.26,286974.0,55.1395,55.1395,54.844,54.8619,286974.0
2021-06-24 09:30:00,61.5,61.6,61.25,61.41,89817.0,55.0768,55.1664,54.8529,54.9962,89817.0
2021-06-24 10:00:00,61.42,61.62,61.38,61.62,52037.0,55.0052,55.1843,54.9693,55.1843,52037.0
2021-06-24 10:30:00,61.6,61.61,61.46,61.58,76290.0,55.1664,55.1753,55.041,55.1485,76290.0
2021-06-24 11:00:00,61.6,61.69,61.6,61.69,50701.0,55.1664,55.247,55.1664,55.247,50701.0
2021-06-24 11:30:00,61.71,61.78,61.65,61.68,36422.0,55.2649,55.3276,55.2111,55.238,36422.0
2021-06-24 12:00:00,61.67,61.7,61.59,61.63,32086.0,55.2291,55.2559,55.1574,55.1932,32086.0
2021-06-24 12:30:00,61.62,61.92,61.6,61.91,37850.0,55.1843,55.4529,55.1664,55.444,37850.0
2021-06-24 13:00:00,61.91,61.92,61.75,61.76,52460.0,55.444,55.4529,55.3007,55.3097,52460.0
2021-06-24 13:30:00,61.75,61.92,61.74,61.84,41991.0,55.3007,55.4529,55.2917,55.3813,41991.0
2021-06-24 14:00:00,61.85,61.88,61.77,61.84,40080.0,55.3903,55.4171,55.3186,55.3813,40080.0
2021-06-24 14:30:00,61.86,61.93,61.85,61.93,67884.0,55.3992,55.4619,55.3903,55.4619,67884.0
2021-06-24 15:00:00,61.93,62.0,61.85,61.89,65576.0,55.4619,55.5246,55.3903,55.4261,65576.0
2021-06-24 15:30:00,61.88,61.94,61.68,61.69,237958.0,55.4171,55.4709,55.238,55.247,237958.0
2021-06-25 09:30:00,61.8,61.9,61.5,61.71,96669.0,55.3455,55.435,55.0768,55.2649,96669.0
2021-06-25 10:00:00,61.71,61.8,60.92,61.09,355092.0,55.2649,55.3455,54.5574,54.7096,355092.0
2021-06-25 10:30:00,61.1,61.14,60.75,60.99,160564.0,54.7186,54.7544,54.4051,54.6201,160564.0
2021-06-25 11:00:00,61.0,61.22,60.93,61.14,97931.0,54.629,54.8261,54.5663,54.7544,97931.0
2021-06-25 11:30:00,61.14,61.3,61.08,61.29,71622.0,54.7544,54.8977,54.7007,54.8887,71622.0
2021-06-25 12:00:00,61.27,61.36,61.22,61.25,54142.0,54.8708,54.9514,54.8261,54.8529,54142.0
2021-06-25 12:30:00,61.28,61.34,61.19,61.26,43028.0,54.8798,54.9335,54.7992,54.8619,43028.0
2021-06-25 13:00:00,61.23,61.32,61.16,61.25,45454.0,54.835,54.9156,54.7723,54.8529,45454.0
2021-06-25 13:30:00,61.24,61.43,61.22,61.42,36121.0,54.844,55.0141,54.8261,55.0052,36121.0
2021-06-25 14:00:00,61.41,61.52,61.4,61.51,35526.0,54.9962,55.0947,54.9873,55.0858,35526.0
2021-06-25 14:30:00,61.51,61.57,61.38,61.4,48580.0,55.0858,55.1395,54.9693,54.9873,48580.0
2021-06-25 15:00:00,61.39,61.5,61.39,61.44,44032.0,54.9783,55.0768,54.9783,55.0231,44032.0
2021-06-25 15:30:00,61.44,61.6,61.39,61.46,304947.0,55.0231,55.1664,54.9783,55.041,304947.0
2021-06-28 09:30:00,61.52,61.7,60.87,61.23,205392.0,55.0947,55.2559,54.5126,54.835,205392.0
2021-06-28 10:00:00,61.22,61.22,60.94,61.09,81057.0,54.8261,54.8261,54.5753,54.7096,81057.0
2021-06-28 10:30:00,61.09,61.13,60.91,61.05,69001.0,54.7096,54.7455,54.5484,54.6738,69001.0
2021-06-28 11:00:00,61.04,61.14,60.76,60.78,104180.0,54.6649,54.7544,54.4141,54.432,104180.0
2021-06-28 11:30:00,60.77,60.88,60.72,60.86,98929.0,54.4231,54.5216,54.3783,54.5037,98929.0
2021-06-28 12:00:00,60.85,60.99,60.83,60.87,62799.0,54.4947,54.6201,54.4768,54.5126,62799.0
2021-06-28 12:30:00,60.87,60.99,60.83,60.98,71342.0,54.5126,54.6201,54.4768,54.6111,71342.0
2021-06-28 13:00:00,60.98,61.0,60.85,60.87,87952.0,54.6111,54.629,54.4947,54.5126,87952.0
2021-06-28 13:30:00,60.88,61.01,60.86,61.01,70975.0,54.5216,54.638,54.5037,54.638,70975.0
2021-06-28 14:00:00,61.0,61.12,60.99,61.08,81906.0,54.629,54.7365,54.6201,54.7007,81906.0
2021-06-28 14:30:00,61.08,61.12,60.97,60.98,111873.0,54.7007,54.7365,54.6022,54.6111,111873.0
2021-06-28 15:00:00,60.98,61.02,60.88,60.97,108182.0,54.6111,54.6469,54.5216,54.6022,108182.0
2021-06-28 15:30:00,60.98,61.07,60.79,60.79,436587.0,54.6111,54.6917,54.441,54.441,436587.0
2021-06-29 09:30:00,61.07,61.56,60.81,60.94,188817.0,54.6917,55.1305,54.4589,54.5753,188817.0
2021-06-29 10:00:00,60.96,61.02,60.83,60.98,57662.0,54.5932,54.6469,54.4768,54.6111,57662.0
2021-06-29 10:30:00,60.98,61.01,60.69,60.82,102866.0,54.6111,54.638,54.3514,54.4678,102866.0
2021-06-29 11:00:00,60.83,60.95,60.77,60.88,100976.0,54.4768,54.5843,54.4231,54.5216,100976.0
2021-06-29 11:30:00,60.89,60.89,60.67,60.77,135499.0,54.5305,54.5305,54.3335,54.4231,135499.0
2021-06-29 12:00:00,60.77,60.81,60.71,60.72,54290.0,54.4231,54.4589,54.3693,54.3783,54290.0
2021-06-29 12:30:00,60.72,60.72,60.6,60.64,51356.0,54.3783,54.3783,54.2708,54.3066,51356.0
2021-06-29 13:00:00,60.64,60.7,60.56,60.6,61090.0,54.3066,54.3604,54.235,54.2708,61090.0
2021-06-29 13:30:00,60.6,60.65,60.55,60.56,66913.0,54.2708,54.3156,54.226,54.235,66913.0
2021-06-29 14:00:00,60.56,60.66,60.51,60.61,62428.0,54.235,54.3245,54.1902,54.2798,62428.0
2021-06-29 14:30:00,60.6,60.61,60.39,60.48,72702.0,54.2708,54.2798,54.0827,54.1633,72702.0
2021-06-29 15:00:00,60.48,60.63,60.42,60.63,77773.0,54.1633,54.2977,54.1096,54.2977,77773.0
2021-06-29 15:30:00,60.62,60.74,60.55,60.59,407820.0,54.2887,54.3962,54.226,54.2619,407820.0
2021-06-30 09:30:00,60.5,60.8,60.38,60.55,109817.0,54.1813,54.4499,54.0738,54.226,109817.0
2021-06-30 10:00:00,60.56,60.65,60.4,60.42,56509.0,54.235,54.3156,54.0917,54.1096,56509.0
2021-06-30 10:30:00,60.42,60.56,60.36,60.42,61844.0,54.1096,54.235,54.0559,54.1096,61844.0
2021-06-30 11:00:00,60.42,60.42,60.18,60.3,75913.0,54.1096,54.1096,53.8947,54.0021,75913.0
2021-06-30 11:30:00,60.29,60.4,60.24,60.34,74996.0,53.9932,54.0917,53.9484,54.038,74996.0
2021-06-30 12:00:00,60.35,60.61,60.34,60.57,177536.0,54.0469,54.2798,54.038,54.2439,177536.0
2021-06-30 12:30:00,60.57,60.65,60.49,60.53,59219.0,54.2439,54.3156,54.1723,54.2081,59219.0
2021-06-30 13:00:00,60.54,60.54,60.32,60.36,62338.0,54.2171,54.2171,54.0201,54.0559,62338.0
2021-06-30 13:30:00,60.35,60.39,60.29,60.33,59676.0,54.0469,54.0827,53.9932,54.029,59676.0
2021-06-30 14:00:00,60.33,60.49,60.33,60.45,59621.0,54.029,54.1723,54.029,54.1365,59621.0
2021-06-30 14:30:00,60.46,60.5,60.41,60.45,60725.0,54.1454,54.1813,54.1007,54.1365,60725.0
2021-06-30 15:00:00,60.45,60.51,60.38,60.48,68590.0,54.1365,54.1902,54.0738,54.1633,68590.0
2021-06-30 15:30:00,60.48,60.69,60.45,60.6,508121.0,54.1633,54.3514,54.1365,54.2708,508121.0
2021-07-01 09:30:00,61.0,61.27,60.82,60.89,229153.0,54.629,54.8708,54.4678,54.5305,229153.0
2021-07-01 10:00:00,60.93,61.18,60.9,60.96,80920.0,54.5663,54.7902,54.5395,54.5932,80920.0
2021-07-01 10:30:00,60.97,60.97,60.75,60.75,93536.0,54.6022,54.6022,54.4051,54.4051,93536.0
2021-07-01 11:00:00,60.73,60.93,60.72,60.91,128161.0,54.3872,54.5663,54.3783,54.5484,128161.0
2021-07-01 11:30:00,60.89,60.91,60.75,60.82,72381.0,54.5305,54.5484,54.4051,54.4678,72381.0
2021-07-01 12:00:00,60.84,60.89,60.79,60.84,61169.0,54.4857,54.5305,54.441,54.4857,61169.0
2021-07-01 12:30:00,60.84,60.9,60.8,60.9,54077.0,54.4857,54.5395,54.4499,54.5395,54077.0
2021-07-01 13:00:00,60.9,61.08,60.87,60.95,153336.0,54.5395,54.7007,54.5126,54.5843,153336.0
2021-07-01 13:30:00,60.95,60.97,60.87,60.92,59333.0,54.5843,54.6022,54.5126,54.5574,59333.0
2021-07-01 14:00:00,60.93,60.93,60.8,60.88,62747.0,54.5663,54.5663,54.4499,54.5216,62747.0
2021-07-01 14:30:00,60.89,60.93,60.81,60.91,156177.0,54.5305,54.5663,54.4589,54.5484,156177.0
2021-07-01 15:00:00,60.89,60.89,60.75,60.77,97038.0,54.5305,54.5305,54.4051,54.4231,97038.0
2021-07-01 15:30:00,60.77,60.79,60.64,60.71,378741.0,54.4231,54.441,54.3066,54.3693,378741.0
2021-07-02 09:30:00,60.79,60.9,60.45,60.62,99966.0,54.441,54.5395,54.1365,54.2887,99966.0
2021-07-02 10:00:00,60.62,60.73,60.48,60.69,74142.0,54.2887,54.3872,54.1633,54.3514,74142.0
2021-07-02 10:30:00,60.69,60.78,60.59,60.61,55626.0,54.3514,54.432,54.2619,54.2798,55626.0
2021-07-02 11:00:00,60.61,60.61,60.4,60.42,57721.0,54.2798,54.2798,54.0917,54.1096,57721.0
2021-07-02 11:30:00,60.42,60.44,60.24,60.33,83743.0,54.1096,54.1275,53.9484,54.029,83743.0
2021-07-02 12:00:00,60.33,60.37,60.27,60.32,40495.0,54.029,54.0648,53.9753,54.0201,40495.0
2021-07-02 12:30:00,60.31,60.46,60.29,60.42,44732.0,54.0111,54.1454,53.9932,54.1096,44732.0
2021-07-02 13:00:00,60.42,60.5,60.4,60.48,42597.0,54.1096,54.1813,54.0917,54.1633,42597.0
2021-07-02 13:30:00,60.48,60.6,60.44,60.55,57666.0,54.1633,54.2708,54.1275,54.226,57666.0
2021-07-02 14:00:00,60.57,60.67,60.56,60.66,41231.0,54.2439,54.3335,54.235,54.3245,41231.0
2021-07-02 14:30:00,60.65,60.72,60.62,60.7,54749.0,54.3156,54.3783,54.2887,54.3604,54749.0
2021-07-02 15:00:00,60.7,60.79,60.62,60.67,71305.0,54.3604,54.441,54.2887,54.3335,71305.0
2021-07-02 15:30:00,60.67,60.7,60.55,60.66,258664.0,54.3335,54.3604,54.226,54.3245,258664.0
2021-07-06 09:30:00,60.34,60.45,59.63,59.67,207392.0,54.038,54.1365,53.4021,53.4379,207392.0
2021-07-06 10:00:00,59.68,59.68,59.37,59.46,81715.0,53.4469,53.4469,53.1693,53.2499,81715.0
2021-07-06 10:30:00,59.45,59.55,59.28,59.28,60649.0,53.2409,53.3305,53.0887,53.0887,60649.0
2021-07-06 11:00:00,59.28,59.35,59.15,59.29,59282.0,53.0887,53.1514,52.9723,53.0976,59282.0
2021-07-06 11:30:00,59.28,59.48,59.26,59.42,53922.0,53.0887,53.2678,53.0708,53.2141,53922.0
2021-07-06 12:00:00,59.43,59.54,59.31,59.49,53474.0,53.223,53.3215,53.1155,53.2767,53474.0
2021-07-06 12:30:00,59.48,59.48,59.37,59.47,53462.0,53.2678,53.2678,53.1693,53.2588,53462.0
2021-07-06 13:00:00,59.45,59.55,59.42,59.45,36347.0,53.2409,53.3305,53.2141,53.2409,36347.0
2021-07-06 13:30:00,59.44,59.55,59.43,59.52,36817.0,53.232,53.3305,53.223,53.3036,36817.0
2021-07-06 14:00:00,59.54,59.56,59.45,59.52,37648.0,53.3215,53.3394,53.2409,53.3036,37648.0
2021-07-06 14:30:00,59.52,59.59,59.51,59.55,42544.0,53.3036,53.3663,53.2947,53.3305,42544.0
2021-07-06 15:00:00,59.55,59.59,59.48,59.52,52583.0,53.3305,53.3663,53.2678,53.3036,52583.0
2021-07-06 15:30:00,59.52,59.6,59.39,59.45,291582.0,53.3036,53.3753,53.1872,53.2409,291582.0
2021-07-07 09:30:00,59.1,59.7,58.95,59.32,134848.0,52.9275,53.4648,52.7931,53.1245,134848.0
2021-07-07 10:00:00,59.35,59.36,59.04,59.09,70839.0,53.1514,53.1603,52.8737,52.9185,70839.0
2021-07-07 10:30:00,59.11,59.34,59.05,59.3,63773.0,52.9364,53.1424,52.8827,53.1066,63773.0
2021-07-07 11:00:00,59.3,59.53,59.23,59.51,63522.0,53.1066,53.3126,53.0439,53.2947,63522.0
2021-07-07 11:30:00,59.51,59.7,59.47,59.56,70432.0,53.2947,53.4648,53.2588,53.3394,70432.0
2021-07-07 12:00:00,59.56,59.72,59.53,59.6,41598.0,53.3394,53.4827,53.3126,53.3753,41598.0
2021-07-07 12:30:00,59.62,59.69,59.5,59.56,40064.0,53.3932,53.4559,53.2857,53.3394,40064.0
2021-07-07 13:00:00,59.56,59.6,59.41,59.42,37678.0,53.3394,53.3753,53.2051,53.2141,37678.0
2021-07-07 13:30:00,59.42,59.55,59.41,59.46,48748.0,53.2141,53.3305,53.2051,53.2499,48748.0
2021-07-07 14:00:00,59.43,59.63,59.43,59.45,48293.0,53.223,53.4021,53.223,53.2409,48293.0
2021-07-07 14:30:00,59.44,59.56,59.4,59.55,51086.0,53.232,53.3394,53.1961,53.3305,51086.0
2021-07-07 15:00:00,59.56,59.8,59.54,59.76,88714.0,53.3394,53.5544,53.3215,53.5185,88714.0
2021-07-07 15:30:00,59.75,60.0,59.71,59.9,506583.0,53.5096,53.7335,53.4738,53.6439,506583.0
2021-07-08 09:30:00,59.22,59.25,58.71,59.18,166677.0,53.0349,53.0618,52.5782,52.9991,166677.0
2021-07-08 10:00:00,59.19,59.28,58.8,59.1,97406.0,53.0081,53.0887,52.6588,52.9275,97406.0
2021-07-08 10:30:00,59.09,59.29,58.98,59.19,78579.0,52.9185,53.0976,52.82,53.0081,78579.0
2021-07-08 11:00:00,59.2,59.45,59.19,59.45,58638.0,53.017,53.2409,53.0081,53.2409,58638.0
2021-07-08 11:30:00,59.45,59.52,59.39,59.43,79558.0,53.2409,53.3036,53.1872,53.223,79558.0
2021-07-08 12:00:00,59.43,59.5,59.38,59.38,51253.0,53.223,53.2857,53.1782,53.1782,51253.0
2021-07-08 12:30:00,59.37,59.5,59.37,59.48,56435.0,53.1693,53.2857,53.1693,53.2678,56435.0
2021-07-08 13:00:00,59.47,59.47,59.23,59.33,41126.0,53.2588,53.2588,53.0439,53.1335,41126.0
2021-07-08 13:30:00,59.34,59.46,59.27,59.31,67109.0,53.1424,53.2499,53.0797,53.1155,67109.0
2021-07-08 14:00:00,59.33,59.37,59.1,59.13,112989.0,53.1335,53.1693,52.9275,52.9543,112989.0
2021-07-08 14:30:00,59.12,59.18,58.94,58.98,56861.0,52.9454,52.9991,52.7842,52.82,56861.0
2021-07-08 15:00:00,59.0,59.07,58.89,59.01,49698.0,52.8379,52.9006,52.7394,52.8469,49698.0
2021-07-08 15:30:00,59.02,59.17,58.86,59.14,292448.0,52.8558,52.9902,52.7125,52.9633,292448.0
2021-07-09 09:30:00,59.9,60.03,59.75,59.97,96655.0,53.6439,53.7603,53.5096,53.7066,96655.0
2021-07-09 10:00:00,60.04,60.38,60.04,60.37,72502.0,53.7693,54.0738,53.7693,54.0648,72502.0
2021-07-09 10:30:00,60.38,60.43,59.98,59.99,55295.0,54.0738,54.1186,53.7156,53.7245,55295.0
2021-07-09 11:00:00,60.0,60.32,59.99,60.32,41091.0,53.7335,54.0201,53.7245,54.0201,41091.0
2021-07-09 11:30:00,60.32,60.48,60.25,60.27,147272.0,54.0201,54.1633,53.9574,53.9753,147272.0
2021-07-09 12:00:00,60.29,60.35,60.07,60.09,70798.0,53.9932,54.0469,53.7962,53.8141,70798.0
2021-07-09 12:30:00,60.09,60.19,60.03,60.11,50257.0,53.8141,53.9036,53.7603,53.832,50257.0
2021-07-09 13:00:00,60.11,60.21,60.1,60.13,58341.0,53.832,53.9215,53.823,53.8499,58341.0
2021-07-09 13:30:00,60.14,60.26,60.11,60.21,58229.0,53.8589,53.9663,53.832,53.9215,58229.0
2021-07-09 14:00:00,60.21,60.35,60.2,60.28,53312.0,53.9215,54.0469,53.9126,53.9842,53312.0
2021-07-09 14:30:00,60.28,60.39,60.27,60.37,45291.0,53.9842,54.0827,53.9753,54.0648,45291.0
2021-07-09 15:00:00,60.38,60.43,60.33,60.37,73824.0,54.0738,54.1186,54.029,54.0648,73824.0
2021-07-09 15:30:00,60.37,60.48,60.27,60.32,341775.0,54.0648,54.1633,53.9753,54.0201,341775.0
2021-07-12 09:30:00,60.5,60.51,59.74,60.32,173335.0,54.1813,54.1902,53.5006,54.0201,173335.0
2021-07-12 10:00:00,60.33,60.57,60.1,60.13,91034.0,54.029,54.2439,53.823,53.8499,91034.0
2021-07-12 10:30:00,60.16,60.35,60.12,60.16,62852.0,53.8768,54.0469,53.8409,53.8768,62852.0
2021-07-12 11:00:00,60.17,60.19,60.01,60.03,54830.0,53.8857,53.9036,53.7424,53.7603,54830.0
2021-07-12 11:30:00,60.04,60.08,59.97,60.04,38326.0,53.7693,53.8051,53.7066,53.7693,38326.0
2021-07-12 12:00:00,60.03,60.1,59.99,60.06,50787.0,53.7603,53.823,53.7245,53.7872,50787.0
2021-07-12 12:30:00,60.06,60.14,59.98,60.02,50289.0,53.7872,53.8589,53.7156,53.7514,50289.0
2021-07-12 13:00:00,60.02,60.19,60.02,60.17,69502.0,53.7514,53.9036,53.7514,53.8857,69502.0
2021-07-12 13:30:00,60.16,60.19,60.13,60.16,39184.0,53.8768,53.9036,53.8499,53.8768,39184.0
2021-07-12 14:00:00,60.16,60.18,60.08,60.16,43296.0,53.8768,53.8947,53.8051,53.8768,43296.0
2021-07-12 14:30:00,60.17,60.22,60.13,60.19,50491.0,53.8857,53.9305,53.8499,53.9036,50491.0
2021-07-12 15:00:00,60.19,60.19,60.08,60.12,88136.0,53.9036,53.9036,53.8051,53.8409,88136.0
2021-07-12 15:30:00,60.12,60.12,59.92,60.0,305778.0,53.8409,53.8409,53.6618,53.7335,305778.0
2021-07-13 09:30:00,59.9,60.2,59.8,59.84,158991.0,53.6439,53.9126,53.5544,53.5902,158991.0
2021-07-13 10:00:00,59.82,59.82,59.56,59.65,76942.0,53.5723,53.5723,53.3394,53.42,76942.0
2021-07-13 10:30:00,59.65,59.72,59.49,59.59,63885.0,53.42,53.4827,53.2767,53.3663,63885.0
2021-07-13 11:00:00,59.59,59.7,59.5,59.6,61121.0,53.3663,53.4648,53.2857,53.3753,61121.0
2021-07-13 11:30:00,59.59,59.68,59.57,59.65,51812.0,53.3663,53.4469,53.3484,53.42,51812.0
2021-07-13 12:00:00,59.65,59.73,59.58,59.6,44111.0,53.42,53.4917,53.3573,53.3753,44111.0
2021-07-13 12:30:00,59.6,59.61,59.49,59.5,49054.0,53.3753,53.3842,53.2767,53.2857,49054.0
2021-07-13 13:00:00,59.5,59.5,59.37,59.46,35886.0,53.2857,53.2857,53.1693,53.2499,35886.0
2021-07-13 13:30:00,59.46,59.59,59.39,59.58,63187.0,53.2499,53.3663,53.1872,53.3573,63187.0
2021-07-13 14:00:00,59.57,59.57,59.43,59.45,67633.0,53.3484,53.3484,53.223,53.2409,67633.0
2021-07-13 14:30:00,59.43,59.43,59.3,59.33,70420.0,53.223,53.223,53.1066,53.1335,70420.0
2021-07-13 15:00:00,59.33,59.39,59.16,59.23,77016.0,53.1335,53.1872,52.9812,53.0439,77016.0
2021-07-13 15:30:00,59.23,59.29,59.08,59.24,395077.0,53.0439,53.0976,52.9096,53.0529,395077.0
2021-07-14 09:30:00,59.07,59.71,58.99,59.36,129114.0,52.9006,53.4738,52.829,53.1603,129114.0
2021-07-14 10:00:00,59.37,59.37,59.02,59.08,52290.0,53.1693,53.1693,52.8558,52.9096,52290.0
2021-07-14 10:30:00,59.07,59.11,58.88,58.88,44717.0,52.9006,52.9364,52.7305,52.7305,44717.0
2021-07-14 11:00:00,58.88,59.03,58.73,58.91,58258.0,52.7305,52.8648,52.5961,52.7573,58258.0
2021-07-14 11:30:00,58.92,59.01,58.82,58.85,70295.0,52.7663,52.8469,52.6767,52.7036,70295.0
2021-07-14 12:00:00,58.85,59.03,58.85,59.02,26532.0,52.7036,52.8648,52.7036,52.8558,26532.0
2021-07-14 12:30:00,59.02,59.05,58.95,59.02,43292.0,52.8558,52.8827,52.7931,52.8558,43292.0
2021-07-14 13:00:00,59.01,59.03,58.91,59.0,32199.0,52.8469,52.8648,52.7573,52.8379,32199.0
2021-07-14 13:30:00,59.0,59.01,58.92,58.95,49588.0,52.8379,52.8469,52.7663,52.7931,49588.0
2021-07-14 14:00:00,58.96,58.99,58.86,58.88,56925.0,52.8021,52.829,52.7125,52.7305,56925.0
2021-07-14 14:30:00,58.89,58.93,58.81,58.84,56230.0,52.7394,52.7752,52.6678,52.6946,56230.0
2021-07-14 15:00:00,58.84,58.96,58.83,58.87,48407.0,52.6946,52.8021,52.6857,52.7215,48407.0
2021-07-14 15:30:00,58.86,58.86,58.66,58.79,286920.0,52.7125,52.7125,52.5334,52.6499,286920.0
2021-07-15 09:30:00,58.57,59.14,58.51,58.91,135678.0,52.4528,52.9633,52.3991,52.7573,135678.0
2021-07-15 10:00:00,58.92,59.13,58.9,58.96,52954.0,52.7663,52.9543,52.7484,52.8021,52954.0
2021-07-15 10:30:00,58.96,59.02,58.89,58.95,44970.0,52.8021,52.8558,52.7394,52.7931,44970.0
2021-07-15 11:00:00,58.98,58.98,58.75,58.76,40601.0,52.82,52.82,52.614,52.623,40601.0
2021-07-15 11:30:00,58.76,59.04,58.75,58.95,87305.0,52.623,52.8737,52.614,52.7931,87305.0
2021-07-15 12:00:00,58.95,59.01,58.75,58.78,62245.0,52.7931,52.8469,52.614,52.6409,62245.0
2021-07-15 12:30:00,58.79,58.88,58.79,58.8,41547.0,52.6499,52.7305,52.6499,52.6588,41547.0
2021-07-15 13:00:00,58.81,58.85,58.68,58.69,39250.0,52.6678,52.7036,52.5513,52.5603,39250.0
2021-07-15 13:30:00,58.69,58.73,58.58,58.62,48710.0,52.5603,52.5961,52.4618,52.4976,48710.0
2021-07-15 14:00:00,58.62,58.8,58.6,58.8,34728.0,52.4976,52.6588,52.4797,52.6588,34728.0
2021-07-15 14:30:00,58.79,58.87,58.74,58.87,71367.0,52.6499,52.7215,52.6051,52.7215,71367.0
2021-07-15 15:00:00,58.87,59.01,58.86,59.0,45721.0,52.7215,52.8469,52.7125,52.8379,45721.0
2021-07-15 15:30:00,59.0,59.06,58.96,59.02,238603.0,52.8379,52.8917,52.8021,52.8558,238603.0
2021-07-16 09:30:00,59.24,59.37,58.86,58.92,106056.0,53.0529,53.1693,52.7125,52.7663,106056.0
2021-07-16 10:00:00,58.91,58.91,58.33,58.34,56777.0,52.7573,52.7573,52.2379,52.2469,56777.0
2021-07-16 10:30:00,58.32,58.56,58.28,58.52,139542.0,52.2289,52.4439,52.1931,52.4081,139542.0
2021-07-16 11:00:00,58.52,58.56,58.43,58.48,38916.0,52.4081,52.4439,52.3275,52.3722,38916.0
2021-07-16 11:30:00,58.5,58.62,58.48,58.62,47160.0,52.3901,52.4976,52.3722,52.4976,47160.0
2021-07-16 12:00:00,58.61,58.61,58.36,58.39,40302.0,52.4887,52.4887,52.2648,52.2916,40302.0
2021-07-16 12:30:00,58.38,58.42,58.35,58.39,26841.0,52.2827,52.3185,52.2558,52.2916,26841.0
2021-07-16 13:00:00,58.38,58.41,58.33,58.38,39555.0,52.2827,52.3095,52.2379,52.2827,39555.0
2021-07-16 13:30:00,58.38,58.39,58.27,58.33,49692.0,52.2827,52.2916,52.1842,52.2379,49692.0
2021-07-16 14:00:00,58.33,58.34,58.23,58.23,43584.0,52.2379,52.2469,52.1483,52.1483,43584.0
2021-07-16 14:30:00,58.22,58.27,58.13,58.18,53063.0,52.1394,52.1842,52.0588,52.1036,53063.0
2021-07-16 15:00:00,58.17,58.17,58.01,58.05,56927.0,52.0946,52.0946,51.9513,51.9871,56927.0
2021-07-16 15:30:00,58.05,58.22,58.01,58.22,404886.0,51.9871,52.1394,51.9513,52.1394,404886.0
2021-07-19 09:30:00,57.61,58.01,57.37,57.55,236336.0,51.5931,51.9513,51.3782,51.5394,236336.0
2021-07-19 10:00:00,57.55,57.55,57.09,57.38,137761.0,51.5394,51.5394,51.1274,51.3871,137761.0
2021-07-19 10:30:00,57.38,57.64,57.32,57.34,49385.0,51.3871,51.62,51.3334,51.3513,49385.0
2021-07-19 11:00:00,57.34,57.47,57.25,57.26,76575.0,51.3513,51.4677,51.2707,51.2796,76575.0
2021-07-19 11:30:00,57.26,57.38,57.21,57.29,93079.0,51.2796,51.3871,51.2349,51.3065,93079.0
2021-07-19 12:00:00,57.28,57.31,57.11,57.11,52471.0,51.2976,51.3244,51.1453,51.1453,52471.0
2021-07-19 12:30:00,57.11,57.2,57.02,57.2,55312.0,51.1453,51.2259,51.0647,51.2259,55312.0
2021-07-19 13:00:00,57.2,57.35,57.18,57.22,65997.0,51.2259,51.3602,51.208,51.2438,65997.0
2021-07-19 13:30:00,57.22,57.27,57.04,57.06,63804.0,51.2438,51.2886,51.0826,51.1005,63804.0
2021-07-19 14:00:00,57.09,57.24,57.07,57.17,90781.0,51.1274,51.2617,51.1095,51.199,90781.0
2021-07-19 14:30:00,57.16,57.18,56.92,56.95,85027.0,51.1901,51.208,50.9752,51.002,85027.0
2021-07-19 15:00:00,56.94,57.1,56.91,57.06,116253.0,50.9931,51.1364,50.9662,51.1005,116253.0
2021-07-19 15:30:00,57.06,57.5,57.04,57.49,377529.0,51.1005,51.4946,51.0826,51.4856,377529.0
2021-07-20 09:30:00,57.52,58.3,57.27,58.26,146756.0,51.5125,52.211,51.2886,52.1752,146756.0
2021-07-20 10:00:00,58.28,58.65,58.25,58.65,132233.0,52.1931,52.5245,52.1663,52.5245,132233.0
2021-07-20 10:30:00,58.65,58.69,58.35,58.66,115060.0,52.5245,52.5603,52.2558,52.5334,115060.0
2021-07-20 11:00:00,58.67,58.7,58.43,58.44,70700.0,52.5424,52.5693,52.3275,52.3364,70700.0
2021-07-20 11:30:00,58.44,58.5,58.3,58.5,46036.0,52.3364,52.3901,52.211,52.3901,46036.0
2021-07-20 12:00:00,58.51,58.55,58.34,58.48,42546.0,52.3991,52.4349,52.2469,52.3722,42546.0
2021-07-20 12:30:00,58.5,58.59,58.42,58.53,36985.0,52.3901,52.4707,52.3185,52.417,36985.0
2021-07-20 13:00:00,58.51,58.54,58.2,58.22,79954.0,52.3991,52.426,52.1215,52.1394,79954.0
2021-07-20 13:30:00,58.21,58.35,58.21,58.23,81757.0,52.1304,52.2558,52.1304,52.1483,81757.0
2021-07-20 14:00:00,58.23,58.35,58.2,58.22,81225.0,52.1483,52.2558,52.1215,52.1394,81225.0
2021-07-20 14:30:00,58.22,58.25,58.06,58.07,123276.0,52.1394,52.1663,51.9961,52.0051,123276.0
2021-07-20 15:00:00,58.07,58.23,58.04,58.17,92778.0,52.0051,52.1483,51.9782,52.0946,92778.0
2021-07-20 15:30:00,58.17,58.22,58.0,58.03,341445.0,52.0946,52.1394,51.9424,51.9692,341445.0
2021-07-21 09:30:00,58.27,58.57,58.17,58.35,178342.0,52.1842,52.4528,52.0946,52.2558,178342.0
2021-07-21 10:00:00,58.36,58.77,58.18,58.18,1068758.0,52.2648,52.6319,52.1036,52.1036,1068758.0
2021-07-21 10:30:00,58.15,58.21,58.0,58.09,98475.0,52.0767,52.1304,51.9424,52.023,98475.0
2021-07-21 11:00:00,58.09,58.15,57.95,57.95,68387.0,52.023,52.0767,51.8976,51.8976,68387.0
2021-07-21 11:30:00,57.95,58.31,57.92,58.2,59484.0,51.8976,52.22,51.8707,52.1215,59484.0
2021-07-21 12:00:00,58.21,58.24,58.08,58.09,40038.0,52.1304,52.1573,52.014,52.023,40038.0
2021-07-21 12:30:00,58.09,58.19,58.08,58.1,44590.0,52.023,52.1125,52.014,52.0319,44590.0
2021-07-21 13:00:00,58.1,58.17,58.02,58.06,41980.0,52.0319,52.0946,51.9603,51.9961,41980.0
2021-07-21 13:30:00,58.06,58.15,57.98,58.02,45056.0,51.9961,52.0767,51.9244,51.9603,45056.0
2021-07-21 14:00:00,58.03,58.12,58.0,58.1,99434.0,51.9692,52.0498,51.9424,52.0319,99434.0
2021-07-21 14:30:00,58.1,58.15,58.05,58.14,45498.0,52.0319,52.0767,51.9871,52.0677,45498.0
2021-07-21 15:00:00,58.13,58.13,58.02,58.08,112856.0,52.0588,52.0588,51.9603,52.014,112856.0
2021-07-21 15:30:00,58.09,58.18,57.98,58.1,345329.0,52.023,52.1036,51.9244,52.0319,345329.0
2021-07-22 09:30:00,57.96,58.0,57.29,57.35,116485.0,51.9065,51.9424,51.3065,51.3602,116485.0
2021-07-22 10:00:00,57.34,57.46,57.22,57.24,55255.0,51.3513,51.4588,51.2438,51.2617,55255.0
2021-07-22 10:30:00,57.27,57.41,57.25,57.3,86519.0,51.2886,51.414,51.2707,51.3155,86519.0
2021-07-22 11:00:00,57.3,57.34,57.19,57.21,71447.0,51.3155,51.3513,51.217,51.2349,71447.0
2021-07-22 11:30:00,57.21,57.28,57.09,57.11,70643.0,51.2349,51.2976,51.1274,51.1453,70643.0
2021-07-22 12:00:00,57.12,57.17,57.02,57.05,46639.0,51.1543,51.199,51.0647,51.0916,46639.0
2021-07-22 12:30:00,57.06,57.18,57.06,57.13,34841.0,51.1005,51.208,51.1005,51.1632,34841.0
2021-07-22 13:00:00,57.13,57.15,57.02,57.05,50414.0,51.1632,51.1811,51.0647,51.0916,50414.0
2021-07-22 13:30:00,57.06,57.17,57.04,57.08,98217.0,51.1005,51.199,51.0826,51.1184,98217.0
2021-07-22 14:00:00,57.08,57.08,56.96,56.99,105056.0,51.1184,51.1184,51.011,51.0378,105056.0
2021-07-22 14:30:00,57.0,57.34,56.98,57.34,231623.0,51.0468,51.3513,51.0289,51.3513,231623.0
2021-07-22 15:00:00,57.34,57.52,57.31,57.44,104765.0,51.3513,51.5125,51.3244,51.4408,104765.0
2021-07-22 15:30:00,57.44,57.52,57.38,57.42,356202.0,51.4408,51.5125,51.3871,51.4229,356202.0
2021-07-23 09:30:00,57.57,57.84,57.29,57.34,146291.0,51.5573,51.7991,51.3065,51.3513,146291.0
2021-07-23 10:00:00,57.37,57.82,57.33,57.73,134943.0,51.3782,51.7812,51.3423,51.7006,134943.0
2021-07-23 10:30:00,57.73,57.98,57.6,57.93,150227.0,51.7006,51.9244,51.5841,51.8797,150227.0
2021-07-23 11:00:00,57.92,58.04,57.91,58.0,74306.0,51.8707,51.9782,51.8618,51.9424,74306.0
2021-07-23 11:30:00,58.01,58.05,57.75,57.77,59476.0,51.9513,51.9871,51.7185,51.7364,59476.0
2021-07-23 12:00:00,57.78,57.92,57.77,57.88,34953.0,51.7453,51.8707,51.7364,51.8349,34953.0
2021-07-23 12:30:00,57.92,57.99,57.87,57.96,38254.0,51.8707,51.9334,51.8259,51.9065,38254.0
2021-07-23 13:00:00,57.96,58.03,57.94,57.95,35194.0,51.9065,51.9692,51.8886,51.8976,35194.0
2021-07-23 13:30:00,57.93,58.02,57.9,57.96,65374.0,51.8797,51.9603,51.8528,51.9065,65374.0
2021-07-23 14:00:00,57.96,58.0,57.9,57.99,72262.0,51.9065,51.9424,51.8528,51.9334,72262.0
2021-07-23 14:30:00,58.0,58.04,57.93,58.04,64719.0,51.9424,51.9782,51.8797,51.9782,64719.0
2021-07-23 15:00:00,58.04,58.08,57.93,58.08,64085.0,51.9782,52.014,51.8797,52.014,64085.0
2021-07-23 15:30:00,58.08,58.15,57.97,58.02,216638.0,52.014,52.0767,51.9155,51.9603,216638.0
2021-07-26 09:30:00,58.22,58.82,58.22,58.71,123878.0,52.1394,52.6767,52.1394,52.5782,123878.0
2021-07-26 10:00:00,58.71,58.85,58.66,58.85,96312.0,52.5782,52.7036,52.5334,52.7036,96312.0
2021-07-26 10:30:00,58.85,58.86,58.54,58.62,76482.0,52.7036,52.7125,52.426,52.4976,76482.0
2021-07-26 11:00:00,58.6,58.67,58.54,58.59,123543.0,52.4797,52.5424,52.426,52.4707,123543.0
2021-07-26 11:30:00,58.6,58.66,58.54,58.54,202702.0,52.4797,52.5334,52.426,52.426,202702.0
2021-07-26 12:00:00,58.54,58.62,58.45,58.58,112743.0,52.426,52.4976,52.3454,52.4618,112743.0
2021-07-26 12:30:00,58.58,58.61,58.55,58.6,106146.0,52.4618,52.4887,52.4349,52.4797,106146.0
2021-07-26 13:00:00,58.59,58.62,58.49,58.5,112268.0,52.4707,52.4976,52.3812,52.3901,112268.0
2021-07-26 13:30:00,58.5,58.51,58.35,58.5,102303.0,52.3901,52.3991,52.2558,52.3901,102303.0
2021-07-26 14:00:00,58.5,58.71,58.5,58.66,146987.0,52.3901,52.5782,52.3901,52.5334,146987.0
2021-07-26 14:30:00,58.67,58.68,58.6,58.62,124193.0,52.5424,52.5513,52.4797,52.4976,124193.0
2021-07-26 15:00:00,58.62,58.73,58.6,58.63,138202.0,52.4976,52.5961,52.4797,52.5066,138202.0
2021-07-26 15:30:00,58.62,58.76,58.41,58.44,721638.0,52.4976,52.623,52.3095,52.3364,721638.0
2021-07-27 09:30:00,59.12,59.83,57.53,57.56,536485.0,52.9454,53.5812,51.5214,51.5483,536485.0
2021-07-27 10:00:00,57.59,58.49,57.54,58.43,219377.0,51.5752,52.3812,51.5304,52.3275,219377.0
2021-07-27 10:30:00,58.43,58.69,58.26,58.66,254089.0,52.3275,52.5603,52.1752,52.5334,254089.0
2021-07-27 11:00:00,58.65,59.07,58.59,58.94,182971.0,52.5245,52.9006,52.4707,52.7842,182971.0
2021-07-27 11:30:00,58.97,59.08,58.5,58.57,188313.0,52.8111,52.9096,52.3901,52.4528,188313.0
2021-07-27 12:00:00,58.58,58.6,58.2,58.42,141993.0,52.4618,52.4797,52.1215,52.3185,141993.0
2021-07-27 12:30:00,58.42,58.43,58.2,58.3,101039.0,52.3185,52.3275,52.1215,52.211,101039.0
2021-07-27 13:00:00,58.3,58.59,58.3,58.53,66331.0,52.211,52.4707,52.211,52.417,66331.0
2021-07-27 13:30:00,58.52,58.79,58.52,58.7,89933.0,52.4081,52.6499,52.4081,52.5693,89933.0
2021-07-27 14:00:00,58.69,58.78,58.64,58.72,84166.0,52.5603,52.6409,52.5155,52.5872,84166.0
2021-07-27 14:30:00,58.72,58.72,58.52,58.6,85891.0,52.5872,52.5872,52.4081,52.4797,85891.0
2021-07-27 15:00:00,58.6,58.75,58.58,58.61,95887.0,52.4797,52.614,52.4618,52.4887,95887.0
2021-07-27 15:30:00,58.61,58.96,58.56,58.86,524486.0,52.4887,52.8021,52.4439,52.7125,524486.0
2021-07-28 09:30:00,58.7,59.02,58.05,58.1,334825.0,52.5693,52.8558,51.9871,52.0319,334825.0
2021-07-28 10:00:00,58.1,58.23,57.64,57.9,247957.0,52.0319,52.1483,51.62,51.8528,247957.0
2021-07-28 10:30:00,57.9,58.61,57.8,58.61,149657.0,51.8528,52.4887,51.7632,52.4887,149657.0
2021-07-28 11:00:00,58.59,58.72,58.35,58.68,114742.0,52.4707,52.5872,52.2558,52.5513,114742.0
2021-07-28 11:30:00,58.67,58.86,58.55,58.81,86256.0,52.5424,52.7125,52.4349,52.6678,86256.0
2021-07-28 12:00:00,58.81,58.81,58.25,58.32,90001.0,52.6678,52.6678,52.1663,52.2289,90001.0
2021-07-28 12:30:00,58.33,58.74,58.33,58.65,83554.0,52.2379,52.6051,52.2379,52.5245,83554.0
2021-07-28 13:00:00,58.66,58.78,58.61,58.61,60654.0,52.5334,52.6409,52.4887,52.4887,60654.0
2021-07-28 13:30:00,58.61,58.69,58.55,58.56,64231.0,52.4887,52.5603,52.4349,52.4439,64231.0
2021-07-28 14:00:00,58.55,58.67,58.5,58.62,75838.0,52.4349,52.5424,52.3901,52.4976,75838.0
2021-07-28 14:30:00,58.63,58.8,58.59,58.71,95395.0,52.5066,52.6588,52.4707,52.5782,95395.0
2021-07-28 15:00:00,58.71,58.74,58.58,58.66,132827.0,52.5782,52.6051,52.4618,52.5334,132827.0
2021-07-28 15:30:00,58.66,58.82,58.6,58.64,441463.0,52.5334,52.6767,52.4797,52.5155,441463.0
2021-07-29 09:30:00,59.3,59.36,58.96,59.18,258926.0,53.1066,53.1603,52.8021,52.9991,258926.0
2021-07-29 10:00:00,59.16,59.62,59.1,59.56,92133.0,52.9812,53.3932,52.9275,53.3394,92133.0
2021-07-29 10:30:00,59.56,59.67,59.47,59.57,65361.0,53.3394,53.4379,53.2588,53.3484,65361.0
2021-07-29 11:00:00,59.58,59.71,59.49,59.55,65218.0,53.3573,53.4738,53.2767,53.3305,65218.0
2021-07-29 11:30:00,59.55,59.68,59.49,59.61,112414.0,53.3305,53.4469,53.2767,53.3842,112414.0
2021-07-29 12:00:00,59.62,59.75,59.55,59.7,36362.0,53.3932,53.5096,53.3305,53.4648,36362.0
2021-07-29 12:30:00,59.69,59.73,59.59,59.61,33893.0,53.4559,53.4917,53.3663,53.3842,33893.0
2021-07-29 13:00:00,59.6,59.71,59.59,59.63,55115.0,53.3753,53.4738,53.3663,53.4021,55115.0
2021-07-29 13:30:00,59.63,59.64,59.52,59.57,41331.0,53.4021,53.4111,53.3036,53.3484,41331.0
2021-07-29 14:00:00,59.57,59.58,59.4,59.4,56526.0,53.3484,53.3573,53.1961,53.1961,56526.0
2021-07-29 14:30:00,59.4,59.48,59.36,59.44,87482.0,53.1961,53.2678,53.1603,53.232,87482.0
2021-07-29 15:00:00,59.43,59.52,59.37,59.52,76235.0,53.223,53.3036,53.1693,53.3036,76235.0
2021-07-29 15:30:00,59.52,59.61,59.39,59.6,354267.0,53.3036,53.3842,53.1872,53.3753,354267.0
2021-07-30 09:30:00,59.77,60.54,59.75,60.18,337706.0,53.5275,54.2171,53.5096,53.8947,337706.0
2021-07-30 10:00:00,60.21,60.21,59.82,59.82,141325.0,53.9215,53.9215,53.5723,53.5723,141325.0
2021-07-30 10:30:00,59.81,59.92,59.72,59.76,84200.0,53.5633,53.6618,53.4827,53.5185,84200.0
2021-07-30 11:00:00,59.74,59.84,59.65,59.72,66581.0,53.5006,53.5902,53.42,53.4827,66581.0
2021-07-30 11:30:00,59.69,59.81,59.63,59.7,51965.0,53.4559,53.5633,53.4021,53.4648,51965.0
2021-07-30 12:00:00,59.71,59.86,59.63,59.76,47894.0,53.4738,53.6081,53.4021,53.5185,47894.0
2021-07-30 12:30:00,59.76,59.84,59.73,59.73,64694.0,53.5185,53.5902,53.4917,53.4917,64694.0
2021-07-30 13:00:00,59.72,59.79,59.64,59.7,69311.0,53.4827,53.5454,53.4111,53.4648,69311.0
2021-07-30 13:30:00,59.7,59.83,59.65,59.79,79228.0,53.4648,53.5812,53.42,53.5454,79228.0
2021-07-30 14:00:00,59.79,59.8,59.63,59.66,83776.0,53.5454,53.5544,53.4021,53.429,83776.0
2021-07-30 14:30:00,59.67,60.03,59.66,60.01,149100.0,53.4379,53.7603,53.429,53.7424,149100.0
2021-07-30 15:00:00,60.02,60.08,59.93,59.98,237298.0,53.7514,53.8051,53.6708,53.7156,237298.0
2021-07-30 15:30:00,59.99,60.06,59.7,59.71,761551.0,53.7245,53.7872,53.4648,53.4738,761551.0
2021-08-02 09:30:00,59.93,60.7,59.93,60.34,227614.0,53.6708,54.3604,53.6708,54.038,227614.0
2021-08-02 10:00:00,60.34,60.45,59.8,59.8,189335.0,54.038,54.1365,53.5544,53.5544,189335.0
2021-08-02 10:30:00,59.8,59.99,59.63,59.63,110809.0,53.5544,53.7245,53.4021,53.4021,110809.0
2021-08-02 11:00:00,59.64,59.8,59.53,59.65,128796.0,53.4111,53.5544,53.3126,53.42,128796.0
2021-08-02 11:30:00,59.67,59.74,59.39,59.39,121191.0,53.4379,53.5006,53.1872,53.1872,121191.0
2021-08-02 12:00:00,59.39,59.53,59.35,59.52,72078.0,53.1872,53.3126,53.1514,53.3036,72078.0
2021-08-02 12:30:00,59.52,59.67,59.52,59.65,80203.0,53.3036,53.4379,53.3036,53.42,80203.0
2021-08-02 13:00:00,59.64,59.66,59.48,59.57,64239.0,53.4111,53.429,53.2678,53.3484,64239.0
2021-08-02 13:30:00,59.56,59.58,59.45,59.5,38689.0,53.3394,53.3573,53.2409,53.2857,38689.0
2021-08-02 14:00:00,59.51,59.59,59.46,59.49,33678.0,53.2947,53.3663,53.2499,53.2767,33678.0
2021-08-02 14:30:00,59.5,59.56,59.46,59.5,46416.0,53.2857,53.3394,53.2499,53.2857,46416.0
2021-08-02 15:00:00,59.5,59.54,59.41,59.53,59782.0,53.2857,53.3215,53.2051,53.3126,59782.0
2021-08-02 15:30:00,59.53,59.57,59.33,59.36,281265.0,53.3126,53.3484,53.1335,53.1603,281265.0
2021-08-03 09:30:00,59.38,59.51,58.52,58.81,108642.0,53.1782,53.2947,52.4081,52.6678,108642.0
2021-08-03 10:00:00,58.86,59.54,58.86,59.46,90456.0,52.7125,53.3215,52.7125,53.2499,90456.0
2021-08-03 10:30:00,59.45,59.62,59.34,59.44,51717.0,53.2409,53.3932,53.1424,53.232,51717.0
2021-08-03 11:00:00,59.42,59.74,59.42,59.72,40833.0,53.2141,53.5006,53.2141,53.4827,40833.0
2021-08-03 11:30:00,59.73,59.79,59.6,59.63,54655.0,53.4917,53.5454,53.3753,53.4021,54655.0
2021-08-03 12:00:00,59.62,59.69,59.51,59.63,35789.0,53.3932,53.4559,53.2947,53.4021,35789.0
2021-08-03 12:30:00,59.63,59.71,59.57,59.67,24611.0,53.4021,53.4738,53.3484,53.4379,24611.0
2021-08-03 13:00:00,59.67,59.78,59.67,59.76,35901.0,53.4379,53.5365,53.4379,53.5185,35901.0
2021-08-03 13:30:00,59.76,59.86,59.71,59.86,44441.0,53.5185,53.6081,53.4738,53.6081,44441.0
2021-08-03 14:00:00,59.85,59.91,59.81,59.86,37012.0,53.5991,53.6529,53.5633,53.6081,37012.0
2021-08-03 14:30:00,59.86,59.91,59.7,59.77,49455.0,53.6081,53.6529,53.4648,53.5275,49455.0
2021-08-03 15:00:00,59.76,59.87,59.7,59.86,63329.0,53.5185,53.6171,53.4648,53.6081,63329.0
2021-08-03 15:30:00,59.86,59.89,59.7,59.79,178387.0,53.6081,53.635,53.4648,53.5454,178387.0
2021-08-04 09:30:00,59.57,59.57,58.96,59.03,125913.0,53.3484,53.3484,52.8021,52.8648,125913.0
2021-08-04 10:00:00,59.05,59.32,59.02,59.18,75134.0,52.8827,53.1245,52.8558,52.9991,75134.0
2021-08-04 10:30:00,59.16,59.19,58.92,59.05,57765.0,52.9812,53.0081,52.7663,52.8827,57765.0
2021-08-04 11:00:00,59.02,59.17,58.9,59.01,41129.0,52.8558,52.9902,52.7484,52.8469,41129.0
2021-08-04 11:30:00,58.98,59.0,58.67,58.7,58601.0,52.82,52.8379,52.5424,52.5693,58601.0
2021-08-04 12:00:00,58.69,58.77,58.51,58.69,310323.0,52.5603,52.6319,52.3991,52.5603,310323.0
2021-08-04 12:30:00,58.68,58.9,58.65,58.79,130200.0,52.5513,52.7484,52.5245,52.6499,130200.0
2021-08-04 13:00:00,58.8,58.95,58.75,58.85,118714.0,52.6588,52.7931,52.614,52.7036,118714.0
2021-08-04 13:30:00,58.85,58.95,58.83,58.89,89089.0,52.7036,52.7931,52.6857,52.7394,89089.0
2021-08-04 14:00:00,58.9,58.96,58.81,58.87,134605.0,52.7484,52.8021,52.6678,52.7215,134605.0
2021-08-04 14:30:00,58.86,58.9,58.74,58.88,94024.0,52.7125,52.7484,52.6051,52.7305,94024.0
2021-08-04 15:00:00,58.88,58.95,58.86,58.93,90906.0,52.7305,52.7931,52.7125,52.7752,90906.0
2021-08-04 15:30:00,58.92,58.94,58.73,58.74,199152.0,52.7663,52.7842,52.5961,52.6051,199152.0
2021-08-05 09:30:00,59.14,59.35,59.02,59.2,152612.0,52.9633,53.1514,52.8558,53.017,152612.0
2021-08-05 10:00:00,59.21,59.35,59.02,59.05,68986.0,53.026,53.1514,52.8558,52.8827,68986.0
2021-08-05 10:30:00,59.03,59.33,59.02,59.3,70186.0,52.8648,53.1335,52.8558,53.1066,70186.0
2021-08-05 11:00:00,59.31,59.31,59.15,59.23,46062.0,53.1155,53.1155,52.9723,53.0439,46062.0
2021-08-05 11:30:00,59.23,59.26,59.13,59.22,57422.0,53.0439,53.0708,52.9543,53.0349,57422.0
2021-08-05 12:00:00,59.21,59.29,59.19,59.27,43117.0,53.026,53.0976,53.0081,53.0797,43117.0
2021-08-05 12:30:00,59.27,59.3,59.1,59.13,62025.0,53.0797,53.1066,52.9275,52.9543,62025.0
2021-08-05 13:00:00,59.13,59.16,59.06,59.09,38114.0,52.9543,52.9812,52.8917,52.9185,38114.0
2021-08-05 13:30:00,59.1,59.11,59.01,59.02,43199.0,52.9275,52.9364,52.8469,52.8558,43199.0
2021-08-05 14:00:00,59.01,59.02,58.79,58.88,74163.0,52.8469,52.8558,52.6499,52.7305,74163.0
2021-08-05 14:30:00,58.9,58.91,58.72,58.73,87829.0,52.7484,52.7573,52.5872,52.5961,87829.0
2021-08-05 15:00:00,58.74,58.86,58.74,58.83,122352.0,52.6051,52.7125,52.6051,52.6857,122352.0
2021-08-05 15:30:00,58.83,58.89,58.75,58.79,486574.0,52.6857,52.7394,52.614,52.6499,486574.0
2021-08-06 09:30:00,59.19,59.66,59.19,59.55,124440.0,53.0081,53.429,53.0081,53.3305,124440.0
2021-08-06 10:00:00,59.55,59.98,59.55,59.83,145834.0,53.3305,53.7156,53.3305,53.5812,145834.0
2021-08-06 10:30:00,59.82,60.17,59.77,60.13,111684.0,53.5723,53.8857,53.5275,53.8499,111684.0
2021-08-06 11:00:00,60.13,60.44,59.92,59.93,124029.0,53.8499,54.1275,53.6618,53.6708,124029.0
2021-08-06 11:30:00,59.91,60.06,59.86,59.98,49761.0,53.6529,53.7872,53.6081,53.7156,49761.0
2021-08-06 12:00:00,59.97,60.0,59.91,59.92,43043.0,53.7066,53.7335,53.6529,53.6618,43043.0
2021-08-06 12:30:00,59.91,60.0,59.89,59.97,44558.0,53.6529,53.7335,53.635,53.7066,44558.0
2021-08-06 13:00:00,59.95,60.04,59.87,60.02,36338.0,53.6887,53.7693,53.6171,53.7514,36338.0
2021-08-06 13:30:00,60.02,60.28,59.95,60.04,136146.0,53.7514,53.9842,53.6887,53.7693,136146.0
2021-08-06 14:00:00,60.04,60.18,60.02,60.16,71625.0,53.7693,53.8947,53.7514,53.8768,71625.0
2021-08-06 14:30:00,60.16,60.22,60.1,60.17,143836.0,53.8768,53.9305,53.823,53.8857,143836.0
2021-08-06 15:00:00,60.18,60.27,60.14,60.21,157109.0,53.8947,53.9753,53.8589,53.9215,157109.0
2021-08-06 15:30:00,60.21,60.4,60.18,60.29,861635.0,53.9215,54.0917,53.8947,53.9932,861635.0
2021-08-09 09:30:00,60.28,60.43,59.92,60.12,277755.0,53.9842,54.1186,53.6618,53.8409,277755.0
2021-08-09 10:00:00,60.13,60.3,59.98,60.12,129189.0,53.8499,54.0021,53.7156,53.8409,129189.0
2021-08-09 10:30:00,60.12,60.15,59.87,60.03,207594.0,53.8409,53.8678,53.6171,53.7603,207594.0
2021-08-09 11:00:00,60.04,60.27,59.99,60.19,107677.0,53.7693,53.9753,53.7245,53.9036,107677.0
2021-08-09 11:30:00,60.19,60.48,60.19,60.44,72043.0,53.9036,54.1633,53.9036,54.1275,72043.0
2021-08-09 12:00:00,60.45,60.52,60.35,60.5,47356.0,54.1365,54.1992,54.0469,54.1813,47356.0
2021-08-09 12:30:00,60.49,60.54,60.4,60.45,47472.0,54.1723,54.2171,54.0917,54.1365,47472.0
2021-08-09 13:00:00,60.45,60.55,60.38,60.53,60167.0,54.1365,54.226,54.0738,54.2081,60167.0
2021-08-09 13:30:00,60.53,60.6,60.47,60.56,61510.0,54.2081,54.2708,54.1544,54.235,61510.0
2021-08-09 14:00:00,60.58,60.73,60.57,60.66,56424.0,54.2529,54.3872,54.2439,54.3245,56424.0
2021-08-09 14:30:00,60.67,60.79,60.6,60.64,76619.0,54.3335,54.441,54.2708,54.3066,76619.0
2021-08-09 15:00:00,60.64,60.65,60.5,60.57,76240.0,54.3066,54.3156,54.1813,54.2439,76240.0
2021-08-09 15:30:00,60.58,60.59,60.4,60.56,307114.0,54.2529,54.2619,54.0917,54.235,307114.0
2021-08-10 09:30:00,60.6,60.88,60.5,60.71,98463.0,54.2708,54.5216,54.1813,54.3693,98463.0
2021-08-10 10:00:00,60.7,60.86,60.55,60.86,279734.0,54.3604,54.5037,54.226,54.5037,279734.0
2021-08-10 10:30:00,60.86,61.07,60.86,60.95,201626.0,54.5037,54.6917,54.5037,54.5843,201626.0
2021-08-10 11:00:00,60.95,61.05,60.9,60.98,229690.0,54.5843,54.6738,54.5395,54.6111,229690.0
2021-08-10 11:30:00,60.98,61.18,60.91,61.1,144977.0,54.6111,54.7902,54.5484,54.7186,144977.0
2021-08-10 12:00:00,61.1,61.11,60.79,60.8,66966.0,54.7186,54.7275,54.441,54.4499,66966.0
2021-08-10 12:30:00,60.79,60.84,60.74,60.82,68060.0,54.441,54.4857,54.3962,54.4678,68060.0
2021-08-10 13:00:00,60.82,61.08,60.75,61.07,50261.0,54.4678,54.7007,54.4051,54.6917,50261.0
2021-08-10 13:30:00,61.08,61.16,61.02,61.13,55893.0,54.7007,54.7723,54.6469,54.7455,55893.0
2021-08-10 14:00:00,61.13,61.26,61.12,61.24,55817.0,54.7455,54.8619,54.7365,54.844,55817.0
2021-08-10 14:30:00,61.25,61.27,61.17,61.25,47303.0,54.8529,54.8708,54.7813,54.8529,47303.0
2021-08-10 15:00:00,61.25,61.33,61.18,61.3,64916.0,54.8529,54.9246,54.7902,54.8977,64916.0
2021-08-10 15:30:00,61.31,61.44,61.27,61.42,241663.0,54.9067,55.0231,54.8708,55.0052,241663.0
2021-08-11 09:30:00,61.64,61.89,61.29,61.48,112460.0,55.2022,55.4261,54.8887,55.0589,112460.0
2021-08-11 10:00:00,61.46,61.52,61.25,61.32,76161.0,55.041,55.0947,54.8529,54.9156,76161.0
2021-08-11 10:30:00,61.32,61.64,61.25,61.59,69838.0,54.9156,55.2022,54.8529,55.1574,69838.0
2021-08-11 11:00:00,61.59,61.77,61.59,61.64,47104.0,55.1574,55.3186,55.1574,55.2022,47104.0
2021-08-11 11:30:00,61.63,61.72,61.58,61.7,56384.0,55.1932,55.2738,55.1485,55.2559,56384.0
2021-08-11 12:00:00,61.73,61.88,61.67,61.68,62352.0,55.2828,55.4171,55.2291,55.238,62352.0
2021-08-11 12:30:00,61.67,61.73,61.63,61.69,41140.0,55.2291,55.2828,55.1932,55.247,41140.0
2021-08-11 13:00:00,61.68,61.69,61.54,61.58,42885.0,55.238,55.247,55.1126,55.1485,42885.0
2021-08-11 13:30:00,61.58,61.66,61.51,61.51,87520.0,55.1485,55.2201,55.0858,55.0858,87520.0
2021-08-11 14:00:00,61.52,61.61,61.5,61.52,71531.0,55.0947,55.1753,55.0768,55.0947,71531.0
2021-08-11 14:30:00,61.52,61.59,61.45,61.59,55114.0,55.0947,55.1574,55.032,55.1574,55114.0
2021-08-11 15:00:00,61.58,61.65,61.52,61.64,98318.0,55.1485,55.2111,55.0947,55.2022,98318.0
2021-08-11 15:30:00,61.63,61.64,61.46,61.49,293820.0,55.1932,55.2022,55.041,55.0679,293820.0
2021-08-12 09:30:00,61.5,61.7,61.34,61.46,128113.0,55.0768,55.2559,54.9335,55.041,128113.0
2021-08-12 10:00:00,61.48,61.57,61.23,61.31,104648.0,55.0589,55.1395,54.835,54.9067,104648.0
2021-08-12 10:30:00,61.31,61.37,61.18,61.29,53533.0,54.9067,54.9604,54.7902,54.8887,53533.0
2021-08-12 11:00:00,61.28,61.34,61.14,61.28,70343.0,54.8798,54.9335,54.7544,54.8798,70343.0
2021-08-12 11:30:00,61.27,61.39,61.21,61.38,52234.0,54.8708,54.9783,54.8171,54.9693,52234.0
2021-08-12 12:00:00,61.38,61.61,61.38,61.59,64750.0,54.9693,55.1753,54.9693,55.1574,64750.0
2021-08-12 12:30:00,61.58,61.66,61.56,61.63,33633.0,55.1485,55.2201,55.1305,55.1932,33633.0
2021-08-12 13:00:00,61.63,61.67,61.57,61.58,38830.0,55.1932,55.2291,55.1395,55.1485,38830.0
2021-08-12 13:30:00,61.57,61.7,61.53,61.69,33573.0,55.1395,55.2559,55.1037,55.247,33573.0
2021-08-12 14:00:00,61.68,61.74,61.64,61.69,43566.0,55.238,55.2917,55.2022,55.247,43566.0
2021-08-12 14:30:00,61.69,61.76,61.68,61.7,38446.0,55.247,55.3097,55.238,55.2559,38446.0
2021-08-12 15:00:00,61.7,61.92,61.69,61.81,112543.0,55.2559,55.4529,55.247,55.3544,112543.0
2021-08-12 15:30:00,61.82,61.87,61.78,61.82,157560.0,55.3634,55.4082,55.3276,55.3634,157560.0
2021-08-13 09:30:00,62.06,62.24,61.91,61.98,133426.0,55.5783,55.7395,55.444,55.5067,133426.0
2021-08-13 10:00:00,61.98,62.09,61.79,61.88,90760.0,55.5067,55.6052,55.3365,55.4171,90760.0
2021-08-13 10:30:00,61.88,61.97,61.78,61.9,77478.0,55.4171,55.4977,55.3276,55.435,77478.0
2021-08-13 11:00:00,61.91,62.04,61.87,61.96,80578.0,55.444,55.5604,55.4082,55.4888,80578.0
2021-08-13 11:30:00,61.97,62.1,61.95,62.09,308383.0,55.4977,55.6141,55.4798,55.6052,308383.0
2021-08-13 12:00:00,62.1,62.23,62.01,62.16,84485.0,55.6141,55.7306,55.5335,55.6679,84485.0
2021-08-13 12:30:00,62.16,62.29,62.13,62.21,75611.0,55.6679,55.7843,55.641,55.7127,75611.0
2021-08-13 13:00:00,62.21,62.22,62.08,62.11,49932.0,55.7127,55.7216,55.5962,55.6231,49932.0
2021-08-13 13:30:00,62.11,62.24,62.07,62.22,59346.0,55.6231,55.7395,55.5873,55.7216,59346.0
2021-08-13 14:00:00,62.22,62.37,62.18,62.34,90082.0,55.7216,55.8559,55.6858,55.8291,90082.0
2021-08-13 14:30:00,62.34,62.34,62.18,62.28,86462.0,55.8291,55.8291,55.6858,55.7753,86462.0
2021-08-13 15:00:00,62.28,62.43,62.27,62.4,123552.0,55.7753,55.9097,55.7664,55.8828,123552.0
2021-08-13 15:30:00,62.4,62.43,62.29,62.4,378479.0,55.8828,55.9097,55.7843,55.8828,378479.0
2021-08-16 09:30:00,62.22,62.25,61.92,62.21,185903.0,55.7216,55.7485,55.4529,55.7127,185903.0
2021-08-16 10:00:00,62.19,62.69,62.13,62.55,194538.0,55.6947,56.1425,55.641,56.0171,194538.0
2021-08-16 10:30:00,62.55,62.74,62.35,62.6,168135.0,56.0171,56.1873,55.838,56.0619,168135.0
2021-08-16 11:00:00,62.59,62.61,62.39,62.52,149653.0,56.053,56.0709,55.8739,55.9903,149653.0
2021-08-16 11:30:00,62.52,62.61,62.44,62.48,146524.0,55.9903,56.0709,55.9186,55.9545,146524.0
2021-08-16 12:00:00,62.48,62.49,62.41,62.44,99619.0,55.9545,55.9634,55.8918,55.9186,99619.0
2021-08-16 12:30:00,62.44,62.49,62.37,62.46,71202.0,55.9186,55.9634,55.8559,55.9365,71202.0
2021-08-16 13:00:00,62.45,62.49,62.4,62.46,58339.0,55.9276,55.9634,55.8828,55.9365,58339.0
2021-08-16 13:30:00,62.46,62.49,62.34,62.47,69422.0,55.9365,55.9634,55.8291,55.9455,69422.0
2021-08-16 14:00:00,62.48,62.57,62.48,62.53,91675.0,55.9545,56.0351,55.9545,55.9992,91675.0
2021-08-16 14:30:00,62.53,62.64,62.49,62.58,66112.0,55.9992,56.0977,55.9634,56.044,66112.0
2021-08-16 15:00:00,62.58,62.61,62.49,62.55,130157.0,56.044,56.0709,55.9634,56.0171,130157.0
2021-08-16 15:30:00,62.55,62.78,62.51,62.68,455962.0,56.0171,56.2231,55.9813,56.1336,455962.0
2021-08-17 09:30:00,62.17,62.43,62.0,62.3,170005.0,56.012,56.2462,55.8588,56.1291,170005.0
2021-08-17 10:00:00,62.31,62.57,62.19,62.46,80226.0,56.1381,56.3723,56.03,56.2732,80226.0
2021-08-17 10:30:00,62.49,62.51,62.17,62.2,87754.0,56.3003,56.3183,56.012,56.039,87754.0
2021-08-17 11:00:00,62.23,62.31,62.08,62.16,96142.0,56.066,56.1381,55.9309,56.003,96142.0
2021-08-17 11:30:00,62.15,62.17,61.94,61.95,123387.0,55.9939,56.012,55.8047,55.8138,123387.0
2021-08-17 12:00:00,61.95,61.95,61.58,61.68,114748.0,55.8138,55.8138,55.4804,55.5705,114748.0
2021-08-17 12:30:00,61.67,61.67,61.31,61.33,89279.0,55.5615,55.5615,55.2372,55.2552,89279.0
2021-08-17 13:00:00,61.33,61.42,61.31,61.41,54501.0,55.2552,55.3363,55.2372,55.3272,54501.0
2021-08-17 13:30:00,61.41,61.41,61.21,61.3,55957.0,55.3272,55.3272,55.1471,55.2281,55957.0
2021-08-17 14:00:00,61.3,61.44,61.3,61.33,46224.0,55.2281,55.3543,55.2281,55.2552,46224.0
2021-08-17 14:30:00,61.32,61.47,61.25,61.47,43561.0,55.2462,55.3813,55.1831,55.3813,43561.0
2021-08-17 15:00:00,61.46,61.53,61.38,61.45,50587.0,55.3723,55.4354,55.3002,55.3633,50587.0
2021-08-17 15:30:00,61.45,61.57,61.4,61.47,233055.0,55.3633,55.4714,55.3182,55.3813,233055.0
2021-08-18 09:30:00,61.12,61.41,60.91,61.36,145191.0,55.066,55.3272,54.8768,55.2822,145191.0
2021-08-18 10:00:00,61.38,61.48,61.31,61.35,81158.0,55.3002,55.3903,55.2372,55.2732,81158.0
2021-08-18 10:30:00,61.36,61.56,61.34,61.43,69797.0,55.2822,55.4624,55.2642,55.3453,69797.0
2021-08-18 11:00:00,61.45,61.58,61.39,61.57,68839.0,55.3633,55.4804,55.3092,55.4714,68839.0
2021-08-18 11:30:00,61.56,61.64,61.48,61.61,55725.0,55.4624,55.5345,55.3903,55.5074,55725.0
2021-08-18 12:00:00,61.61,61.7,61.52,61.54,46691.0,55.5074,55.5885,55.4264,55.4444,46691.0
2021-08-18 12:30:00,61.52,61.55,61.43,61.55,32531.0,55.4264,55.4534,55.3453,55.4534,32531.0
2021-08-18 13:00:00,61.55,61.59,61.44,61.5,37524.0,55.4534,55.4894,55.3543,55.4083,37524.0
2021-08-18 13:30:00,61.5,61.6,61.49,61.55,26464.0,55.4083,55.4984,55.3993,55.4534,26464.0
2021-08-18 14:00:00,61.55,61.6,61.31,61.48,37304.0,55.4534,55.4984,55.2372,55.3903,37304.0
2021-08-18 14:30:00,61.47,61.55,61.33,61.39,47648.0,55.3813,55.4534,55.2552,55.3092,47648.0
2021-08-18 15:00:00,61.38,61.38,61.15,61.16,81324.0,55.3002,55.3002,55.093,55.102,81324.0
2021-08-18 15:30:00,61.16,61.19,60.87,60.89,268901.0,55.102,55.129,54.8407,54.8588,268901.0
2021-08-19 09:30:00,60.46,60.73,60.15,60.62,182417.0,54.4713,54.7146,54.1921,54.6155,182417.0
2021-08-19 10:00:00,60.58,60.6,60.2,60.2,93305.0,54.5795,54.5975,54.2371,54.2371,93305.0
2021-08-19 10:30:00,60.17,60.2,59.76,60.0,118310.0,54.2101,54.2371,53.8407,54.0569,118310.0
2021-08-19 11:00:00,59.99,60.0,59.21,59.28,128259.0,54.0479,54.0569,53.3452,53.4082,128259.0
2021-08-19 11:30:00,59.29,59.79,59.2,59.73,112834.0,53.4172,53.8677,53.3362,53.8137,112834.0
2021-08-19 12:00:00,59.71,59.76,59.59,59.64,41596.0,53.7956,53.8407,53.6875,53.7326,41596.0
2021-08-19 12:30:00,59.64,59.66,59.44,59.57,61439.0,53.7326,53.7506,53.5524,53.6695,61439.0
2021-08-19 13:00:00,59.54,59.54,59.33,59.33,39749.0,53.6425,53.6425,53.4533,53.4533,39749.0
2021-08-19 13:30:00,59.33,59.41,59.19,59.2,48560.0,53.4533,53.5253,53.3271,53.3362,48560.0
2021-08-19 14:00:00,59.21,59.37,59.16,59.24,51528.0,53.3452,53.4893,53.3001,53.3722,51528.0
2021-08-19 14:30:00,59.22,59.36,59.1,59.35,61632.0,53.3542,53.4803,53.2461,53.4713,61632.0
2021-08-19 15:00:00,59.35,59.53,59.28,59.51,72786.0,53.4713,53.6335,53.4082,53.6154,72786.0
2021-08-19 15:30:00,59.52,59.54,59.25,59.32,366554.0,53.6245,53.6425,53.3812,53.4443,366554.0
2021-08-20 09:30:00,59.18,59.29,58.93,59.04,142990.0,53.3181,53.4172,53.0929,53.192,142990.0
2021-08-20 10:00:00,59.04,59.16,58.78,58.97,65663.0,53.192,53.3001,52.9578,53.1289,65663.0
2021-08-20 10:30:00,58.96,59.06,58.79,58.92,70932.0,53.1199,53.21,52.9668,53.0839,70932.0
2021-08-20 11:00:00,58.92,59.37,58.92,59.16,82581.0,53.0839,53.4893,53.0839,53.3001,82581.0
2021-08-20 11:30:00,59.17,59.32,59.15,59.26,72514.0,53.3091,53.4443,53.2911,53.3902,72514.0
2021-08-20 12:00:00,59.27,59.32,59.02,59.06,71802.0,53.3992,53.4443,53.174,53.21,71802.0
2021-08-20 12:30:00,59.07,59.11,58.9,58.92,131084.0,53.219,53.2551,53.0659,53.0839,131084.0
2021-08-20 13:00:00,58.92,59.07,58.84,58.84,63829.0,53.0839,53.219,53.0118,53.0118,63829.0
2021-08-20 13:30:00,58.83,58.9,58.64,58.65,108466.0,53.0028,53.0659,52.8316,52.8406,108466.0
2021-08-20 14:00:00,58.65,58.76,58.59,58.61,89829.0,52.8406,52.9397,52.7866,52.8046,89829.0
2021-08-20 14:30:00,58.62,58.64,58.5,58.59,110608.0,52.8136,52.8316,52.7055,52.7866,110608.0
2021-08-20 15:00:00,58.58,58.76,58.55,58.76,151276.0,52.7776,52.9397,52.7505,52.9397,151276.0
2021-08-20 15:30:00,58.76,58.96,58.69,58.94,739708.0,52.9397,53.1199,52.8767,53.1019,739708.0
2021-08-23 09:30:00,59.22,59.33,58.68,59.26,160333.0,53.3542,53.4533,52.8677,53.3902,160333.0
2021-08-23 10:00:00,59.25,59.49,59.17,59.34,83404.0,53.3812,53.5974,53.3091,53.4623,83404.0
2021-08-23 10:30:00,59.35,59.76,59.28,59.72,94941.0,53.4713,53.8407,53.4082,53.8046,94941.0
2021-08-23 11:00:00,59.72,59.72,59.49,59.52,65110.0,53.8046,53.8046,53.5974,53.6245,65110.0
2021-08-23 11:30:00,59.51,59.56,59.33,59.4,49050.0,53.6154,53.6605,53.4533,53.5163,49050.0
2021-08-23 12:00:00,59.39,59.42,59.34,59.37,54401.0,53.5073,53.5344,53.4623,53.4893,54401.0
2021-08-23 12:30:00,59.38,59.42,59.29,59.4,42373.0,53.4983,53.5344,53.4172,53.5163,42373.0
2021-08-23 13:00:00,59.4,59.43,59.3,59.33,60966.0,53.5163,53.5434,53.4262,53.4533,60966.0
2021-08-23 13:30:00,59.33,59.4,59.3,59.32,48002.0,53.4533,53.5163,53.4262,53.4443,48002.0
2021-08-23 14:00:00,59.33,59.41,59.32,59.33,90963.0,53.4533,53.5253,53.4443,53.4533,90963.0
2021-08-23 14:30:00,59.33,59.42,59.33,59.4,54275.0,53.4533,53.5344,53.4533,53.5163,54275.0
2021-08-23 15:00:00,59.39,59.44,59.35,59.44,88685.0,53.5073,53.5524,53.4713,53.5524,88685.0
2021-08-23 15:30:00,59.44,59.49,59.28,59.32,282810.0,53.5524,53.5974,53.4082,53.4443,282810.0
2021-08-24 09:30:00,59.32,59.57,59.24,59.35,128772.0,53.4443,53.6695,53.3722,53.4713,128772.0
2021-08-24 10:00:00,59.38,59.54,59.08,59.54,171282.0,53.4983,53.6425,53.228,53.6425,171282.0
2021-08-24 10:30:00,59.54,59.54,59.34,59.43,86903.0,53.6425,53.6425,53.4623,53.5434,86903.0
2021-08-24 11:00:00,59.43,59.44,59.35,59.39,50194.0,53.5434,53.5524,53.4713,53.5073,50194.0
2021-08-24 11:30:00,59.38,59.41,59.33,59.36,44958.0,53.4983,53.5253,53.4533,53.4803,44958.0
2021-08-24 12:00:00,59.35,59.45,59.34,59.45,54683.0,53.4713,53.5614,53.4623,53.5614,54683.0
2021-08-24 12:30:00,59.45,59.59,59.44,59.58,89681.0,53.5614,53.6875,53.5524,53.6785,89681.0
2021-08-24 13:00:00,59.58,59.76,59.57,59.66,50758.0,53.6785,53.8407,53.6695,53.7506,50758.0
2021-08-24 13:30:00,59.68,59.86,59.68,59.86,63498.0,53.7686,53.9308,53.7686,53.9308,63498.0
2021-08-24 14:00:00,59.85,59.93,59.82,59.82,86157.0,53.9218,53.9938,53.8947,53.8947,86157.0
2021-08-24 14:30:00,59.83,59.94,59.82,59.92,63996.0,53.9037,54.0029,53.8947,53.9848,63996.0
2021-08-24 15:00:00,59.92,59.96,59.8,59.86,104485.0,53.9848,54.0209,53.8767,53.9308,104485.0
2021-08-24 15:30:00,59.86,59.9,59.53,59.62,418432.0,53.9308,53.9668,53.6335,53.7145,418432.0
2021-08-25 09:30:00,59.6,59.68,59.33,59.66,71215.0,53.6965,53.7686,53.4533,53.7506,71215.0
2021-08-25 10:00:00,59.7,59.93,59.64,59.93,53482.0,53.7866,53.9938,53.7326,53.9938,53482.0
2021-08-25 10:30:00,59.91,59.97,59.86,59.94,44833.0,53.9758,54.0299,53.9308,54.0029,44833.0
2021-08-25 11:00:00,59.94,60.01,59.83,59.98,79205.0,54.0029,54.0659,53.9037,54.0389,79205.0
2021-08-25 11:30:00,59.97,60.34,59.96,60.32,47007.0,54.0299,54.3632,54.0209,54.3452,47007.0
2021-08-25 12:00:00,60.32,60.48,60.32,60.42,46826.0,54.3452,54.4894,54.3452,54.4353,46826.0
2021-08-25 12:30:00,60.42,60.46,60.35,60.36,34202.0,54.4353,54.4713,54.3722,54.3813,34202.0
2021-08-25 13:00:00,60.36,60.45,60.33,60.41,48128.0,54.3813,54.4623,54.3542,54.4263,48128.0
2021-08-25 13:30:00,60.41,60.45,60.39,60.42,42101.0,54.4263,54.4623,54.4083,54.4353,42101.0
2021-08-25 14:00:00,60.43,60.48,60.39,60.4,40987.0,54.4443,54.4894,54.4083,54.4173,40987.0
2021-08-25 14:30:00,60.4,60.42,60.36,60.39,66674.0,54.4173,54.4353,54.3813,54.4083,66674.0
2021-08-25 15:00:00,60.4,60.4,60.25,60.31,60433.0,54.4173,54.4173,54.2821,54.3362,60433.0
2021-08-25 15:30:00,60.32,60.42,60.29,60.3,221153.0,54.3452,54.4353,54.3182,54.3272,221153.0
2021-08-26 09:30:00,60.27,60.28,59.88,59.91,61579.0,54.3002,54.3092,53.9488,53.9758,61579.0
2021-08-26 10:00:00,59.91,60.16,59.75,60.09,107750.0,53.9758,54.2011,53.8317,54.138,107750.0
2021-08-26 10:30:00,60.12,60.16,59.88,59.97,88588.0,54.165,54.2011,53.9488,54.0299,88588.0
2021-08-26 11:00:00,59.97,60.03,59.77,60.01,124149.0,54.0299,54.0839,53.8497,54.0659,124149.0
2021-08-26 11:30:00,59.98,60.11,59.95,60.05,98421.0,54.0389,54.156,54.0119,54.102,98421.0
2021-08-26 12:00:00,60.05,60.06,59.92,59.93,56132.0,54.102,54.111,53.9848,53.9938,56132.0
2021-08-26 12:30:00,59.94,60.02,59.91,59.92,73779.0,54.0029,54.0749,53.9758,53.9848,73779.0
2021-08-26 13:00:00,59.92,59.92,59.77,59.83,32445.0,53.9848,53.9848,53.8497,53.9037,32445.0
2021-08-26 13:30:00,59.83,59.88,59.77,59.8,32295.0,53.9037,53.9488,53.8497,53.8767,32295.0
2021-08-26 14:00:00,59.79,59.8,59.56,59.63,33229.0,53.8677,53.8767,53.6605,53.7236,33229.0
2021-08-26 14:30:00,59.62,59.73,59.61,59.7,62657.0,53.7145,53.8137,53.7055,53.7866,62657.0
2021-08-26 15:00:00,59.7,59.74,59.6,59.62,52156.0,53.7866,53.8227,53.6965,53.7145,52156.0
2021-08-26 15:30:00,59.62,59.75,59.58,59.74,281967.0,53.7145,53.8317,53.6785,53.8227,281967.0
2021-08-27 09:30:00,59.74,60.12,59.66,60.0,82119.0,53.8227,54.165,53.7506,54.0569,82119.0
2021-08-27 10:00:00,60.01,60.17,59.95,60.13,59231.0,54.0659,54.2101,54.0119,54.174,59231.0
2021-08-27 10:30:00,60.14,60.37,60.1,60.33,55124.0,54.183,54.3903,54.147,54.3542,55124.0
2021-08-27 11:00:00,60.34,60.44,60.28,60.3,36714.0,54.3632,54.4533,54.3092,54.3272,36714.0
2021-08-27 11:30:00,60.3,60.42,60.3,60.38,30752.0,54.3272,54.4353,54.3272,54.3993,30752.0
2021-08-27 12:00:00,60.4,60.51,60.37,60.51,101269.0,54.4173,54.5164,54.3903,54.5164,101269.0
2021-08-27 12:30:00,60.51,60.54,60.41,60.44,33227.0,54.5164,54.5434,54.4263,54.4533,33227.0
2021-08-27 13:00:00,60.44,60.52,60.44,60.5,42013.0,54.4533,54.5254,54.4533,54.5074,42013.0
2021-08-27 13:30:00,60.51,60.54,60.4,60.54,89025.0,54.5164,54.5434,54.4173,54.5434,89025.0
2021-08-27 14:00:00,60.53,60.58,60.41,60.55,64234.0,54.5344,54.5795,54.4263,54.5524,64234.0
2021-08-27 14:30:00,60.55,60.57,60.41,60.43,41951.0,54.5524,54.5704,54.4263,54.4443,41951.0
2021-08-27 15:00:00,60.43,60.57,60.42,60.54,73413.0,54.4443,54.5704,54.4353,54.5434,73413.0
2021-08-27 15:30:00,60.54,60.64,60.49,60.56,202813.0,54.5434,54.6335,54.4984,54.5614,202813.0
2021-08-30 09:30:00,60.54,60.65,60.14,60.28,106857.0,54.5434,54.6425,54.183,54.3092,106857.0
2021-08-30 10:00:00,60.28,60.31,60.05,60.27,45460.0,54.3092,54.3362,54.102,54.3002,45460.0
2021-08-30 10:30:00,60.26,60.34,60.18,60.29,68520.0,54.2912,54.3632,54.2191,54.3182,68520.0
2021-08-30 11:00:00,60.27,60.33,60.21,60.29,64547.0,54.3002,54.3542,54.2461,54.3182,64547.0
2021-08-30 11:30:00,60.29,60.37,60.22,60.34,40220.0,54.3182,54.3903,54.2551,54.3632,40220.0
2021-08-30 12:00:00,60.36,60.46,60.31,60.44,61292.0,54.3813,54.4713,54.3362,54.4533,61292.0
2021-08-30 12:30:00,60.44,60.49,60.39,60.48,35747.0,54.4533,54.4984,54.4083,54.4894,35747.0
2021-08-30 13:00:00,60.47,60.5,60.35,60.41,33379.0,54.4804,54.5074,54.3722,54.4263,33379.0
2021-08-30 13:30:00,60.4,60.41,60.29,60.35,69970.0,54.4173,54.4263,54.3182,54.3722,69970.0
2021-08-30 14:00:00,60.35,60.36,60.28,60.33,30462.0,54.3722,54.3813,54.3092,54.3542,30462.0
2021-08-30 14:30:00,60.33,60.33,60.24,60.26,39712.0,54.3542,54.3542,54.2731,54.2912,39712.0
2021-08-30 15:00:00,60.25,60.29,60.21,60.22,52326.0,54.2821,54.3182,54.2461,54.2551,52326.0
2021-08-30 15:30:00,60.21,60.22,60.05,60.07,158855.0,54.2461,54.2551,54.102,54.12,158855.0
2021-08-31 09:30:00,60.17,60.2,59.79,59.87,116457.0,54.2101,54.2371,53.8677,53.9398,116457.0
2021-08-31 10:00:00,59.87,60.04,59.69,59.77,69993.0,53.9398,54.0929,53.7776,53.8497,69993.0
2021-08-31 10:30:00,59.78,59.99,59.66,59.86,79305.0,53.8587,54.0479,53.7506,53.9308,79305.0
2021-08-31 11:00:00,59.87,59.98,59.86,59.89,40591.0,53.9398,54.0389,53.9308,53.9578,40591.0
2021-08-31 11:30:00,59.89,59.98,59.88,59.97,39667.0,53.9578,54.0389,53.9488,54.0299,39667.0
2021-08-31 12:00:00,59.98,60.01,59.89,59.98,39267.0,54.0389,54.0659,53.9578,54.0389,39267.0
2021-08-31 12:30:00,59.98,59.98,59.83,59.83,46244.0,54.0389,54.0389,53.9037,53.9037,46244.0
2021-08-31 13:00:00,59.83,59.84,59.73,59.8,59105.0,53.9037,53.9128,53.8137,53.8767,59105.0
2021-08-31 13:30:00,59.8,59.8,59.72,59.75,41094.0,53.8767,53.8767,53.8046,53.8317,41094.0
2021-08-31 14:00:00,59.75,59.85,59.71,59.84,60697.0,53.8317,53.9218,53.7956,53.9128,60697.0
2021-08-31 14:30:00,59.84,59.9,59.8,59.87,54537.0,53.9128,53.9668,53.8767,53.9398,54537.0
2021-08-31 15:00:00,59.87,59.95,59.8,59.9,85232.0,53.9398,54.0119,53.8767,53.9668,85232.0
2021-08-31 15:30:00,59.91,60.07,59.89,60.0,468566.0,53.9758,54.12,53.9578,54.0569,468566.0
2021-09-01 09:30:00,60.21,60.21,59.08,59.13,183192.0,54.2461,54.2461,53.228,53.2731,183192.0
2021-09-01 10:00:00,59.08,59.43,58.96,59.36,151802.0,53.228,53.5434,53.1199,53.4803,151802.0
2021-09-01 10:30:00,59.39,59.67,59.38,59.63,61200.0,53.5073,53.7596,53.4983,53.7236,61200.0
2021-09-01 11:00:00,59.61,59.66,59.43,59.54,38840.0,53.7055,53.7506,53.5434,53.6425,38840.0
2021-09-01 11:30:00,59.53,59.59,59.47,59.56,45541.0,53.6335,53.6875,53.5794,53.6605,45541.0
2021-09-01 12:00:00,59.56,59.71,59.52,59.64,40700.0,53.6605,53.7956,53.6245,53.7326,40700.0
2021-09-01 12:30:00,59.65,59.83,59.65,59.79,76104.0,53.7416,53.9037,53.7416,53.8677,76104.0
2021-09-01 13:00:00,59.79,59.8,59.66,59.73,65362.0,53.8677,53.8767,53.7506,53.8137,65362.0
2021-09-01 13:30:00,59.73,59.74,59.58,59.64,49245.0,53.8137,53.8227,53.6785,53.7326,49245.0
2021-09-01 14:00:00,59.64,59.67,59.59,59.67,40251.0,53.7326,53.7596,53.6875,53.7596,40251.0
2021-09-01 14:30:00,59.67,59.74,59.58,59.63,40016.0,53.7596,53.8227,53.6785,53.7236,40016.0
2021-09-01 15:00:00,59.63,59.75,59.62,59.72,55633.0,53.7236,53.8317,53.7145,53.8046,55633.0
2021-09-01 15:30:00,59.71,59.71,59.6,59.66,189955.0,53.7956,53.7956,53.6965,53.7506,189955.0
2021-09-02 09:30:00,59.69,60.25,59.66,60.07,120833.0,53.7776,54.2821,53.7506,54.12,120833.0
2021-09-02 10:00:00,60.09,60.39,60.01,60.39,110680.0,54.138,54.4083,54.0659,54.4083,110680.0
2021-09-02 10:30:00,60.39,60.49,60.29,60.36,52560.0,54.4083,54.4984,54.3182,54.3813,52560.0
2021-09-02 11:00:00,60.36,60.43,60.27,60.33,112683.0,54.3813,54.4443,54.3002,54.3542,112683.0
2021-09-02 11:30:00,60.32,60.48,60.31,60.42,60080.0,54.3452,54.4894,54.3362,54.4353,60080.0
2021-09-02 12:00:00,60.42,60.42,60.2,60.23,42789.0,54.4353,54.4353,54.2371,54.2641,42789.0
2021-09-02 12:30:00,60.22,60.29,60.2,60.24,28980.0,54.2551,54.3182,54.2371,54.2731,28980.0
2021-09-02 13:00:00,60.23,60.29,60.14,60.17,32375.0,54.2641,54.3182,54.183,54.2101,32375.0
2021-09-02 13:30:00,60.19,60.21,60.11,60.15,34863.0,54.2281,54.2461,54.156,54.1921,34863.0
2021-09-02 14:00:00,60.15,60.16,60.08,60.09,42673.0,54.1921,54.2011,54.129,54.138,42673.0
2021-09-02 14:30:00,60.08,60.16,60.05,60.14,26237.0,54.129,54.2011,54.102,54.183,26237.0
2021-09-02 15:00:00,60.16,60.18,59.85,59.89,66513.0,54.2011,54.2191,53.9218,53.9578,66513.0
2021-09-02 15:30:00,59.9,60.24,59.85,60.23,346111.0,53.9668,54.2731,53.9218,54.2641,346111.0
2021-09-03 09:30:00,60.23,60.35,59.91,59.91,84529.0,54.2641,54.3722,53.9758,53.9758,84529.0
2021-09-03 10:00:00,59.9,60.13,59.69,59.99,66840.0,53.9668,54.174,53.7776,54.0479,66840.0
2021-09-03 10:30:00,59.97,60.01,59.85,59.9,66609.0,54.0299,54.0659,53.9218,53.9668,66609.0
2021-09-03 11:00:00,59.91,59.96,59.81,59.84,35186.0,53.9758,54.0209,53.8857,53.9128,35186.0
2021-09-03 11:30:00,59.86,59.89,59.74,59.83,42081.0,53.9308,53.9578,53.8227,53.9037,42081.0
2021-09-03 12:00:00,59.82,59.91,59.75,59.91,71101.0,53.8947,53.9758,53.8317,53.9758,71101.0
2021-09-03 12:30:00,59.9,60.0,59.89,59.97,38690.0,53.9668,54.0569,53.9578,54.0299,38690.0
2021-09-03 13:00:00,59.98,60.11,59.96,60.09,20441.0,54.0389,54.156,54.0209,54.138,20441.0
2021-09-03 13:30:00,60.1,60.21,60.09,60.18,30532.0,54.147,54.2461,54.138,54.2191,30532.0
2021-09-03 14:00:00,60.19,60.19,60.14,60.18,24570.0,54.2281,54.2281,54.183,54.2191,24570.0
2021-09-03 14:30:00,60.18,60.19,60.12,60.16,29127.0,54.2191,54.2281,54.165,54.2011,29127.0
2021-09-03 15:00:00,60.18,60.24,60.15,60.19,40328.0,54.2191,54.2731,54.1921,54.2281,40328.0
2021-09-03 15:30:00,60.19,60.23,60.11,60.2,177913.0,54.2281,54.2641,54.156,54.2371,177913.0
2021-09-07 09:30:00,59.96,60.04,59.68,60.0,202457.0,54.0209,54.0929,53.7686,54.0569,202457.0
2021-09-07 10:00:00,60.03,60.22,59.96,59.99,116525.0,54.0839,54.2551,54.0209,54.0479,116525.0
2021-09-07 10:30:00,60.0,60.02,59.61,59.63,190325.0,54.0569,54.0749,53.7055,53.7236,190325.0
2021-09-07 11:00:00,59.63,59.63,59.32,59.46,105278.0,53.7236,53.7236,53.4443,53.5704,105278.0
2021-09-07 11:30:00,59.47,59.55,59.32,59.35,53835.0,53.5794,53.6515,53.4443,53.4713,53835.0
2021-09-07 12:00:00,59.34,59.39,59.21,59.34,57356.0,53.4623,53.5073,53.3452,53.4623,57356.0
2021-09-07 12:30:00,59.34,59.51,59.33,59.51,52862.0,53.4623,53.6154,53.4533,53.6154,52862.0
2021-09-07 13:00:00,59.51,59.57,59.45,59.45,38465.0,53.6154,53.6695,53.5614,53.5614,38465.0
2021-09-07 13:30:00,59.46,59.51,59.45,59.48,57304.0,53.5704,53.6154,53.5614,53.5884,57304.0
2021-09-07 14:00:00,59.48,59.57,59.41,59.46,42324.0,53.5884,53.6695,53.5253,53.5704,42324.0
2021-09-07 14:30:00,59.47,59.55,59.44,59.53,49727.0,53.5794,53.6515,53.5524,53.6335,49727.0
2021-09-07 15:00:00,59.53,59.58,59.52,59.55,49055.0,53.6335,53.6785,53.6245,53.6515,49055.0
2021-09-07 15:30:00,59.54,59.56,59.33,59.34,371964.0,53.6425,53.6605,53.4533,53.4623,371964.0
2021-09-08 09:30:00,59.19,59.32,59.03,59.12,129984.0,53.3271,53.4443,53.183,53.2641,129984.0
2021-09-08 10:00:00,59.13,59.24,58.72,58.79,119383.0,53.2731,53.3722,52.9037,52.9668,119383.0
2021-09-08 10:30:00,58.79,58.83,58.44,58.49,184323.0,52.9668,53.0028,52.6514,52.6965,184323.0
2021-09-08 11:00:00,58.49,58.95,58.46,58.74,155849.0,52.6965,53.1109,52.6694,52.9217,155849.0
2021-09-08 11:30:00,58.71,58.89,58.56,58.85,90284.0,52.8947,53.0569,52.7595,53.0208,90284.0
2021-09-08 12:00:00,58.85,59.12,58.84,59.06,53955.0,53.0208,53.2641,53.0118,53.21,53955.0
2021-09-08 12:30:00,59.05,59.1,58.95,59.01,39084.0,53.201,53.2461,53.1109,53.165,39084.0
2021-09-08 13:00:00,59.02,59.22,58.98,59.22,68070.0,53.174,53.3542,53.1379,53.3542,68070.0
2021-09-08 13:30:00,59.22,59.42,59.21,59.39,97755.0,53.3542,53.5344,53.3452,53.5073,97755.0
2021-09-08 14:00:00,59.39,59.6,59.38,59.59,83440.0,53.5073,53.6965,53.4983,53.6875,83440.0
2021-09-08 14:30:00,59.59,59.97,59.57,59.92,194717.0,53.6875,54.0299,53.6695,53.9848,194717.0
2021-09-08 15:00:00,59.92,59.93,59.72,59.72,157039.0,53.9848,53.9938,53.8046,53.8046,157039.0
2021-09-08 15:30:00,59.72,59.93,59.68,59.88,357757.0,53.8046,53.9938,53.7686,53.9488,357757.0
2021-09-09 09:30:00,59.65,60.12,59.56,60.07,156870.0,53.7416,54.165,53.6605,54.12,156870.0
2021-09-09 10:00:00,60.1,60.6,60.1,60.45,248845.0,54.147,54.5975,54.147,54.4623,248845.0
2021-09-09 10:30:00,60.45,60.59,60.28,60.33,87672.0,54.4623,54.5885,54.3092,54.3542,87672.0
2021-09-09 11:00:00,60.34,60.45,60.23,60.27,63356.0,54.3632,54.4623,54.2641,54.3002,63356.0
2021-09-09 11:30:00,60.27,60.34,60.17,60.24,48887.0,54.3002,54.3632,54.2101,54.2731,48887.0
2021-09-09 12:00:00,60.25,60.25,60.04,60.11,48171.0,54.2821,54.2821,54.0929,54.156,48171.0
2021-09-09 12:30:00,60.1,60.12,60.03,60.06,45355.0,54.147,54.165,54.0839,54.111,45355.0
2021-09-09 13:00:00,60.05,60.2,59.97,60.03,61633.0,54.102,54.2371,54.0299,54.0839,61633.0
2021-09-09 13:30:00,60.01,60.04,59.9,59.97,55603.0,54.0659,54.0929,53.9668,54.0299,55603.0
2021-09-09 14:00:00,59.97,59.99,59.76,59.8,78359.0,54.0299,54.0479,53.8407,53.8767,78359.0
2021-09-09 14:30:00,59.79,59.93,59.77,59.87,40209.0,53.8677,53.9938,53.8497,53.9398,40209.0
2021-09-09 15:00:00,59.87,59.88,59.69,59.72,70270.0,53.9398,53.9488,53.7776,53.8046,70270.0
2021-09-09 15:30:00,59.72,59.81,59.62,59.65,267421.0,53.8046,53.8857,53.7145,53.7416,267421.0
2021-09-10 09:30:00,59.85,60.2,59.72,60.04,97910.0,53.9218,54.2371,53.8046,54.0929,97910.0
2021-09-10 10:00:00,60.05,60.17,60.01,60.06,69750.0,54.102,54.2101,54.0659,54.111,69750.0
2021-09-10 10:30:00,60.05,60.06,59.75,59.78,93919.0,54.102,54.111,53.8317,53.8587,93919.0
2021-09-10 11:00:00,59.75,59.79,59.63,59.7,48898.0,53.8317,53.8677,53.7236,53.7866,48898.0
2021-09-10 11:30:00,59.69,59.84,59.59,59.84,59703.0,53.7776,53.9128,53.6875,53.9128,59703.0
2021-09-10 12:00:00,59.83,60.03,59.78,60.03,30380.0,53.9037,54.0839,53.8587,54.0839,30380.0
2021-09-10 12:30:00,60.04,60.25,60.01,60.22,50130.0,54.0929,54.2821,54.0659,54.2551,50130.0
2021-09-10 13:00:00,60.22,60.28,60.16,60.19,31709.0,54.2551,54.3092,54.2011,54.2281,31709.0
2021-09-10 13:30:00,60.19,60.21,60.06,60.18,34369.0,54.2281,54.2461,54.111,54.2191,34369.0
2021-09-10 14:00:00,60.19,60.33,60.15,60.22,84718.0,54.2281,54.3542,54.1921,54.2551,84718.0
2021-09-10 14:30:00,60.21,60.26,60.19,60.24,62609.0,54.2461,54.2912,54.2281,54.2731,62609.0
2021-09-10 15:00:00,60.23,60.27,60.12,60.15,85112.0,54.2641,54.3002,54.165,54.1921,85112.0
2021-09-10 15:30:00,60.15,60.18,59.87,59.89,381092.0,54.1921,54.2191,53.9398,53.9578,381092.0
2021-09-13 09:30:00,60.45,60.98,60.38,60.94,212479.0,54.4623,54.9398,54.3993,54.9038,212479.0
2021-09-13 10:00:00,60.98,61.16,60.58,61.11,109618.0,54.9398,55.102,54.5795,55.057,109618.0
2021-09-13 10:30:00,61.13,61.28,61.01,61.15,124049.0,55.075,55.2101,54.9669,55.093,124049.0
2021-09-13 11:00:00,61.15,61.19,60.89,61.05,120867.0,55.093,55.129,54.8588,55.0029,120867.0
2021-09-13 11:30:00,61.05,61.15,60.9,60.96,80898.0,55.0029,55.093,54.8678,54.9218,80898.0
2021-09-13 12:00:00,60.97,61.04,60.89,60.93,73822.0,54.9308,54.9939,54.8588,54.8948,73822.0
2021-09-13 12:30:00,60.94,61.03,60.78,60.84,97444.0,54.9038,54.9849,54.7596,54.8137,97444.0
2021-09-13 13:00:00,60.83,60.98,60.81,60.86,68634.0,54.8047,54.9398,54.7867,54.8317,68634.0
2021-09-13 13:30:00,60.86,60.92,60.73,60.79,69123.0,54.8317,54.8858,54.7146,54.7687,69123.0
2021-09-13 14:00:00,60.79,60.88,60.75,60.78,81155.0,54.7687,54.8497,54.7326,54.7596,81155.0
2021-09-13 14:30:00,60.79,60.93,60.67,60.92,124502.0,54.7687,54.8948,54.6605,54.8858,124502.0
2021-09-13 15:00:00,60.91,60.99,60.77,60.99,130415.0,54.8768,54.9488,54.7506,54.9488,130415.0
2021-09-13 15:30:00,60.98,61.26,60.84,61.13,814127.0,54.9398,55.1921,54.8137,55.075,814127.0
2021-09-14 09:30:00,61.41,61.66,60.92,60.94,111624.0,55.3272,55.5525,54.8858,54.9038,111624.0
2021-09-14 10:00:00,60.94,60.94,60.7,60.79,72280.0,54.9038,54.9038,54.6876,54.7687,72280.0
2021-09-14 10:30:00,60.79,61.05,60.71,60.89,64111.0,54.7687,55.0029,54.6966,54.8588,64111.0
2021-09-14 11:00:00,60.88,61.01,60.75,60.9,128040.0,54.8497,54.9669,54.7326,54.8678,128040.0
2021-09-14 11:30:00,60.91,60.94,60.76,60.84,54333.0,54.8768,54.9038,54.7416,54.8137,54333.0
2021-09-14 12:00:00,60.85,60.97,60.82,60.87,56928.0,54.8227,54.9308,54.7957,54.8407,56928.0
2021-09-14 12:30:00,60.88,60.9,60.76,60.78,49698.0,54.8497,54.8678,54.7416,54.7596,49698.0
2021-09-14 13:00:00,60.77,60.8,60.7,60.77,51786.0,54.7506,54.7777,54.6876,54.7506,51786.0
2021-09-14 13:30:00,60.78,60.79,60.67,60.73,48848.0,54.7596,54.7687,54.6605,54.7146,48848.0
2021-09-14 14:00:00,60.72,60.72,60.55,60.61,46806.0,54.7056,54.7056,54.5524,54.6065,46806.0
2021-09-14 14:30:00,60.6,60.6,60.5,60.6,48596.0,54.5975,54.5975,54.5074,54.5975,48596.0
2021-09-14 15:00:00,60.58,60.64,60.39,60.41,62113.0,54.5795,54.6335,54.4083,54.4263,62113.0
2021-09-14 15:30:00,60.4,60.55,60.33,60.38,473020.0,54.4173,54.5524,54.3542,54.3993,473020.0
2021-09-15 09:30:00,60.51,61.47,60.26,61.44,122509.0,54.5164,55.3813,54.2912,55.3543,122509.0
2021-09-15 10:00:00,61.46,61.66,61.39,61.64,128947.0,55.3723,55.5525,55.3092,55.5345,128947.0
2021-09-15 10:30:00,61.63,61.73,61.41,61.71,136157.0,55.5255,55.6156,55.3272,55.5975,136157.0
2021-09-15 11:00:00,61.72,61.92,61.67,61.9,106687.0,55.6065,55.7867,55.5615,55.7687,106687.0
2021-09-15 11:30:00,61.9,61.9,61.56,61.67,85575.0,55.7687,55.7687,55.4624,55.5615,85575.0
2021-09-15 12:00:00,61.66,61.76,61.57,61.74,64016.0,55.5525,55.6426,55.4714,55.6246,64016.0
2021-09-15 12:30:00,61.74,61.96,61.74,61.95,78898.0,55.6246,55.8228,55.6246,55.8138,78898.0
2021-09-15 13:00:00,61.95,62.19,61.94,62.18,299829.0,55.8138,56.03,55.8047,56.021,299829.0
2021-09-15 13:30:00,62.18,62.22,62.11,62.15,99031.0,56.021,56.057,55.9579,55.9939,99031.0
2021-09-15 14:00:00,62.17,62.3,62.16,62.26,79123.0,56.012,56.1291,56.003,56.0931,79123.0
2021-09-15 14:30:00,62.25,62.37,62.22,62.22,58581.0,56.084,56.1922,56.057,56.057,58581.0
2021-09-15 15:00:00,62.23,62.42,62.2,62.4,104995.0,56.066,56.2372,56.039,56.2192,104995.0
2021-09-15 15:30:00,62.39,62.6,62.36,62.51,492940.0,56.2102,56.3994,56.1831,56.3183,492940.0
2021-09-16 09:30:00,62.5,62.57,62.12,62.38,386677.0,56.3093,56.3723,55.9669,56.2012,386677.0
2021-09-16 10:00:00,62.37,62.6,62.25,62.5,142004.0,56.1922,56.3994,56.084,56.3093,142004.0
2021-09-16 10:30:00,62.49,62.54,62.08,62.22,185417.0,56.3003,56.3453,55.9309,56.057,185417.0
2021-09-16 11:00:00,62.22,62.57,62.18,62.55,73358.0,56.057,56.3723,56.021,56.3543,73358.0
2021-09-16 11:30:00,62.57,62.69,62.49,62.69,92635.0,56.3723,56.4805,56.3003,56.4805,92635.0
2021-09-16 12:00:00,62.69,62.93,62.62,62.93,109089.0,56.4805,56.6967,56.4174,56.6967,109089.0
2021-09-16 12:30:00,62.93,63.02,62.88,62.96,152498.0,56.6967,56.7778,56.6516,56.7237,152498.0
2021-09-16 13:00:00,62.96,62.99,62.86,62.92,170152.0,56.7237,56.7507,56.6336,56.6877,170152.0
2021-09-16 13:30:00,62.92,63.09,62.89,63.09,91388.0,56.6877,56.8408,56.6607,56.8408,91388.0
2021-09-16 14:00:00,63.09,63.16,63.03,63.04,53107.0,56.8408,56.9039,56.7868,56.7958,53107.0
2021-09-16 14:30:00,63.05,63.16,63.05,63.15,51029.0,56.8048,56.9039,56.8048,56.8949,51029.0
2021-09-16 15:00:00,63.15,63.26,63.11,63.11,85204.0,56.8949,56.994,56.8589,56.8589,85204.0
2021-09-16 15:30:00,63.12,63.16,62.87,63.0,421335.0,56.8679,56.9039,56.6426,56.7598,421335.0
2021-09-17 09:30:00,62.63,62.75,62.22,62.46,806964.0,56.4264,56.5345,56.057,56.2732,806964.0
2021-09-17 10:00:00,62.43,62.52,62.15,62.34,173569.0,56.2462,56.3273,55.9939,56.1651,173569.0
2021-09-17 10:30:00,62.35,62.36,62.1,62.25,218925.0,56.1741,56.1831,55.9489,56.084,218925.0
2021-09-17 11:00:00,62.24,62.47,62.1,62.29,137581.0,56.075,56.2823,55.9489,56.1201,137581.0
2021-09-17 11:30:00,62.3,62.45,62.22,62.45,82073.0,56.1291,56.2642,56.057,56.2642,82073.0
2021-09-17 12:00:00,62.44,62.51,62.34,62.43,203399.0,56.2552,56.3183,56.1651,56.2462,203399.0
2021-09-17 12:30:00,62.43,62.54,62.25,62.25,74633.0,56.2462,56.3453,56.084,56.084,74633.0
2021-09-17 13:00:00,62.25,62.26,62.04,62.26,92463.0,56.084,56.0931,55.8948,56.0931,92463.0
2021-09-17 13:30:00,62.24,62.33,62.07,62.21,91072.0,56.075,56.1561,55.9219,56.048,91072.0
2021-09-17 14:00:00,62.2,62.37,62.19,62.3,89892.0,56.039,56.1922,56.03,56.1291,89892.0
2021-09-17 14:30:00,62.3,62.41,62.2,62.3,106161.0,56.1291,56.2282,56.039,56.1291,106161.0
2021-09-17 15:00:00,62.31,62.4,62.3,62.35,119817.0,56.1381,56.2192,56.1291,56.1741,119817.0
2021-09-17 15:30:00,62.35,62.52,62.32,62.37,714771.0,56.1741,56.3273,56.1471,56.1922,714771.0
2021-09-20 09:30:00,61.15,61.64,61.06,61.27,216290.0,55.093,55.5345,55.0119,55.2011,216290.0
2021-09-20 10:00:00,61.27,61.54,60.7,60.81,200164.0,55.2011,55.4444,54.6876,54.7867,200164.0
2021-09-20 10:30:00,60.82,61.12,60.76,60.97,129123.0,54.7957,55.066,54.7416,54.9308,129123.0
2021-09-20 11:00:00,60.97,61.1,60.73,60.8,100522.0,54.9308,55.048,54.7146,54.7777,100522.0
2021-09-20 11:30:00,60.79,60.95,60.71,60.71,140692.0,54.7687,54.9128,54.6966,54.6966,140692.0
2021-09-20 12:00:00,60.71,60.73,60.37,60.61,129773.0,54.6966,54.7146,54.3903,54.6065,129773.0
2021-09-20 12:30:00,60.59,60.61,60.25,60.29,136427.0,54.5885,54.6065,54.2821,54.3182,136427.0
2021-09-20 13:00:00,60.28,60.29,60.01,60.21,99246.0,54.3092,54.3182,54.0659,54.2461,99246.0
2021-09-20 13:30:00,60.2,60.32,60.16,60.25,112166.0,54.2371,54.3452,54.2011,54.2821,112166.0
2021-09-20 14:00:00,60.26,60.29,59.92,59.99,106421.0,54.2912,54.3182,53.9848,54.0479,106421.0
2021-09-20 14:30:00,59.99,59.99,59.75,59.88,163598.0,54.0479,54.0479,53.8317,53.9488,163598.0
2021-09-20 15:00:00,59.89,60.35,59.84,60.35,231399.0,53.9578,54.3722,53.9128,54.3722,231399.0
2021-09-20 15:30:00,60.34,60.73,60.25,60.52,612046.0,54.3632,54.7146,54.2821,54.5254,612046.0
2021-09-21 09:30:00,60.77,60.82,60.38,60.58,158908.0,54.7506,54.7957,54.3993,54.5795,158908.0
2021-09-21 10:00:00,60.62,60.63,59.88,60.03,169543.0,54.6155,54.6245,53.9488,54.0839,169543.0
2021-09-21 10:30:00,60.01,60.18,59.73,59.83,125553.0,54.0659,54.2191,53.8137,53.9037,125553.0
2021-09-21 11:00:00,59.81,59.81,59.61,59.77,110629.0,53.8857,53.8857,53.7055,53.8497,110629.0
2021-09-21 11:30:00,59.77,60.24,59.76,60.24,89740.0,53.8497,54.2731,53.8407,54.2731,89740.0
2021-09-21 12:00:00,60.24,60.5,60.24,60.37,88078.0,54.2731,54.5074,54.2731,54.3903,88078.0
2021-09-21 12:30:00,60.36,60.36,60.11,60.2,63123.0,54.3813,54.3813,54.156,54.2371,63123.0
2021-09-21 13:00:00,60.18,60.19,59.99,60.02,86716.0,54.2191,54.2281,54.0479,54.0749,86716.0
2021-09-21 13:30:00,60.02,60.07,59.93,59.98,82568.0,54.0749,54.12,53.9938,54.0389,82568.0
2021-09-21 14:00:00,59.98,60.11,59.88,59.89,62119.0,54.0389,54.156,53.9488,53.9578,62119.0
2021-09-21 14:30:00,59.9,60.13,59.88,60.03,83484.0,53.9668,54.174,53.9488,54.0839,83484.0
2021-09-21 15:00:00,60.04,60.31,60.03,60.3,88610.0,54.0929,54.3362,54.0839,54.3272,88610.0
2021-09-21 15:30:00,60.3,60.36,60.01,60.01,350735.0,54.3272,54.3813,54.0659,54.0659,350735.0
2021-09-22 09:30:00,60.64,60.8,60.42,60.8,104388.0,54.6335,54.7777,54.4353,54.7777,104388.0
2021-09-22 10:00:00,60.75,60.86,60.36,60.36,86528.0,54.7326,54.8317,54.3813,54.3813,86528.0
2021-09-22 10:30:00,60.36,60.45,60.05,60.11,173826.0,54.3813,54.4623,54.102,54.156,173826.0
2021-09-22 11:00:00,60.14,60.25,58.62,58.63,523230.0,54.183,54.2821,52.8136,52.8226,523230.0
2021-09-22 11:30:00,58.63,59.63,58.59,59.56,243263.0,52.8226,53.7236,52.7866,53.6605,243263.0
2021-09-22 12:00:00,59.58,59.8,59.16,59.79,116966.0,53.6785,53.8767,53.3001,53.8677,116966.0
2021-09-22 12:30:00,59.78,60.17,59.63,59.91,106990.0,53.8587,54.2101,53.7236,53.9758,106990.0
2021-09-22 13:00:00,59.91,59.91,59.67,59.78,46211.0,53.9758,53.9758,53.7596,53.8587,46211.0
2021-09-22 13:30:00,59.77,59.77,59.5,59.55,72106.0,53.8497,53.8497,53.6064,53.6515,72106.0
2021-09-22 14:00:00,59.54,59.73,59.41,59.68,184304.0,53.6425,53.8137,53.5253,53.7686,184304.0
2021-09-22 14:30:00,59.67,59.71,59.27,59.28,129626.0,53.7596,53.7956,53.3992,53.4082,129626.0
2021-09-22 15:00:00,59.29,59.44,59.18,59.24,128340.0,53.4172,53.5524,53.3181,53.3722,128340.0
2021-09-22 15:30:00,59.23,59.25,58.82,58.99,545500.0,53.3632,53.3812,52.9938,53.147,545500.0
2021-09-23 09:30:00,59.28,60.05,59.08,60.03,164148.0,53.4082,54.102,53.228,54.0839,164148.0
2021-09-23 10:00:00,60.04,60.21,59.96,60.14,78297.0,54.0929,54.2461,54.0209,54.183,78297.0
2021-09-23 10:30:00,60.17,60.39,60.15,60.37,60598.0,54.2101,54.4083,54.1921,54.3903,60598.0
2021-09-23 11:00:00,60.36,60.4,60.26,60.33,52731.0,54.3813,54.4173,54.2912,54.3542,52731.0
2021-09-23 11:30:00,60.3,60.52,60.3,60.42,41965.0,54.3272,54.5254,54.3272,54.4353,41965.0
2021-09-23 12:00:00,60.42,60.52,60.41,60.5,22886.0,54.4353,54.5254,54.4263,54.5074,22886.0
2021-09-23 12:30:00,60.5,60.54,60.44,60.45,37174.0,54.5074,54.5434,54.4533,54.4623,37174.0
2021-09-23 13:00:00,60.46,60.52,60.44,60.47,28321.0,54.4713,54.5254,54.4533,54.4804,28321.0
2021-09-23 13:30:00,60.46,60.63,60.44,60.63,45088.0,54.4713,54.6245,54.4533,54.6245,45088.0
2021-09-23 14:00:00,60.63,60.64,60.53,60.55,41236.0,54.6245,54.6335,54.5344,54.5524,41236.0
2021-09-23 14:30:00,60.55,60.61,60.51,60.57,80930.0,54.5524,54.6065,54.5164,54.5704,80930.0
2021-09-23 15:00:00,60.57,60.59,60.25,60.26,80685.0,54.5704,54.5885,54.2821,54.2912,80685.0
2021-09-23 15:30:00,60.27,60.36,60.22,60.27,277806.0,54.3002,54.3813,54.2551,54.3002,277806.0
2021-09-24 09:30:00,59.99,60.47,59.7,60.4,108397.0,54.0479,54.4804,53.7866,54.4173,108397.0
2021-09-24 10:00:00,60.45,60.57,60.21,60.3,43509.0,54.4623,54.5704,54.2461,54.3272,43509.0
2021-09-24 10:30:00,60.3,60.35,60.01,60.12,103275.0,54.3272,54.3722,54.0659,54.165,103275.0
2021-09-24 11:00:00,60.13,60.21,60.09,60.09,38985.0,54.174,54.2461,54.138,54.138,38985.0
2021-09-24 11:30:00,60.1,60.19,60.05,60.1,46958.0,54.147,54.2281,54.102,54.147,46958.0
2021-09-24 12:00:00,60.11,60.21,60.06,60.06,49230.0,54.156,54.2461,54.111,54.111,49230.0
2021-09-24 12:30:00,60.06,60.12,59.95,59.97,91203.0,54.111,54.165,54.0119,54.0299,91203.0
2021-09-24 13:00:00,59.97,60.05,59.97,59.99,80738.0,54.0299,54.102,54.0299,54.0479,80738.0
2021-09-24 13:30:00,59.99,60.01,59.93,60.0,135770.0,54.0479,54.0659,53.9938,54.0569,135770.0
2021-09-24 14:00:00,59.99,60.01,59.91,59.95,64651.0,54.0479,54.0659,53.9758,54.0119,64651.0
2021-09-24 14:30:00,59.95,60.01,59.89,60.01,90233.0,54.0119,54.0659,53.9578,54.0659,90233.0
2021-09-24 15:00:00,60.0,60.02,59.85,59.89,115064.0,54.0569,54.0749,53.9218,53.9578,115064.0
2021-09-24 15:30:00,59.89,59.92,59.69,59.76,528140.0,53.9578,53.9848,53.7776,53.8407,528140.0
2021-09-27 09:30:00,60.19,60.62,60.04,60.27,177771.0,54.2281,54.6155,54.0929,54.3002,177771.0
2021-09-27 10:00:00,60.23,60.36,60.07,60.36,106413.0,54.2641,54.3813,54.12,54.3813,106413.0
2021-09-27 10:30:00,60.39,60.42,60.23,60.36,80617.0,54.4083,54.4353,54.2641,54.3813,80617.0
2021-09-27 11:00:00,60.37,60.51,60.26,60.49,120291.0,54.3903,54.5164,54.2912,54.4984,120291.0
2021-09-27 11:30:00,60.5,60.7,60.5,60.6,74516.0,54.5074,54.6876,54.5074,54.5975,74516.0
2021-09-27 12:00:00,60.6,60.74,60.57,60.7,55205.0,54.5975,54.7236,54.5704,54.6876,55205.0
2021-09-27 12:30:00,60.7,60.78,60.57,60.74,73267.0,54.6876,54.7596,54.5704,54.7236,73267.0
2021-09-27 13:00:00,60.73,60.82,60.7,60.81,81522.0,54.7146,54.7957,54.6876,54.7867,81522.0
2021-09-27 13:30:00,60.8,61.02,60.78,60.99,67230.0,54.7777,54.9759,54.7596,54.9488,67230.0
2021-09-27 14:00:00,60.98,61.15,60.93,61.13,79765.0,54.9398,55.093,54.8948,55.075,79765.0
2021-09-27 14:30:00,61.13,61.13,60.87,60.96,208214.0,55.075,55.075,54.8407,54.9218,208214.0
2021-09-27 15:00:00,60.96,61.01,60.84,60.84,84835.0,54.9218,54.9669,54.8137,54.8137,84835.0
2021-09-27 15:30:00,60.86,60.88,60.64,60.76,462211.0,54.8317,54.8497,54.6335,54.7416,462211.0
2021-09-28 09:30:00,60.97,61.61,60.82,61.29,250013.0,54.9308,55.5074,54.7957,55.2191,250013.0
2021-09-28 10:00:00,61.27,61.51,61.19,61.3,154784.0,55.2011,55.4173,55.129,55.2281,154784.0
2021-09-28 10:30:00,61.3,61.55,61.17,61.5,281750.0,55.2281,55.4534,55.111,55.4083,281750.0
2021-09-28 11:00:00,61.5,61.54,61.03,61.15,178296.0,55.4083,55.4444,54.9849,55.093,178296.0
2021-09-28 11:30:00,61.14,61.29,60.98,61.0,96964.0,55.084,55.2191,54.9398,54.9579,96964.0
2021-09-28 12:00:00,60.99,60.99,60.68,60.72,50653.0,54.9488,54.9488,54.6696,54.7056,50653.0
2021-09-28 12:30:00,60.72,60.83,60.64,60.66,65184.0,54.7056,54.8047,54.6335,54.6515,65184.0
2021-09-28 13:00:00,60.66,60.84,60.63,60.77,59339.0,54.6515,54.8137,54.6245,54.7506,59339.0
2021-09-28 13:30:00,60.77,60.77,60.56,60.56,37248.0,54.7506,54.7506,54.5614,54.5614,37248.0
2021-09-28 14:00:00,60.58,60.81,60.55,60.8,64880.0,54.5795,54.7867,54.5524,54.7777,64880.0
2021-09-28 14:30:00,60.78,60.91,60.65,60.84,81499.0,54.7596,54.8768,54.6425,54.8137,81499.0
2021-09-28 15:00:00,60.83,60.97,60.72,60.72,75593.0,54.8047,54.9308,54.7056,54.7056,75593.0
2021-09-28 15:30:00,60.71,60.87,60.51,60.58,368165.0,54.6966,54.8407,54.5164,54.5795,368165.0
2021-09-29 09:30:00,60.67,60.97,60.53,60.94,126791.0,54.6605,54.9308,54.5344,54.9038,126791.0
2021-09-29 10:00:00,60.96,61.07,60.82,60.82,88814.0,54.9218,55.0209,54.7957,54.7957,88814.0
2021-09-29 10:30:00,60.82,60.86,60.65,60.72,95794.0,54.7957,54.8317,54.6425,54.7056,95794.0
2021-09-29 11:00:00,60.73,60.78,60.62,60.78,49855.0,54.7146,54.7596,54.6155,54.7596,49855.0
2021-09-29 11:30:00,60.79,60.82,60.67,60.7,58694.0,54.7687,54.7957,54.6605,54.6876,58694.0
2021-09-29 12:00:00,60.71,60.79,60.58,60.76,57355.0,54.6966,54.7687,54.5795,54.7416,57355.0
2021-09-29 12:30:00,60.75,60.77,60.67,60.71,41154.0,54.7326,54.7506,54.6605,54.6966,41154.0
2021-09-29 13:00:00,60.7,60.79,60.63,60.67,45422.0,54.6876,54.7687,54.6245,54.6605,45422.0
2021-09-29 13:30:00,60.66,60.77,60.64,60.77,41767.0,54.6515,54.7506,54.6335,54.7506,41767.0
2021-09-29 14:00:00,60.8,60.89,60.74,60.79,129000.0,54.7777,54.8588,54.7236,54.7687,129000.0
2021-09-29 14:30:00,60.79,60.95,60.79,60.8,68429.0,54.7687,54.9128,54.7687,54.7777,68429.0
2021-09-29 15:00:00,60.81,60.85,60.72,60.82,79646.0,54.7867,54.8227,54.7056,54.7957,79646.0
2021-09-29 15:30:00,60.81,60.85,60.71,60.79,520880.0,54.7867,54.8227,54.6966,54.7687,520880.0
2021-09-30 09:30:00,61.02,61.12,60.62,60.75,109913.0,54.9759,55.066,54.6155,54.7326,109913.0
2021-09-30 10:00:00,60.74,60.89,60.65,60.74,217790.0,54.7236,54.8588,54.6425,54.7236,217790.0
2021-09-30 10:30:00,60.74,60.83,60.5,60.58,80870.0,54.7236,54.8047,54.5074,54.5795,80870.0
2021-09-30 11:00:00,60.57,60.92,60.57,60.92,86898.0,54.5704,54.8858,54.5704,54.8858,86898.0
2021-09-30 11:30:00,60.91,60.94,60.55,60.64,98113.0,54.8768,54.9038,54.5524,54.6335,98113.0
2021-09-30 12:00:00,60.65,60.7,60.23,60.25,81996.0,54.6425,54.6876,54.2641,54.2821,81996.0
2021-09-30 12:30:00,60.23,60.41,60.2,60.31,36251.0,54.2641,54.4263,54.2371,54.3362,36251.0
2021-09-30 13:00:00,60.32,60.6,60.3,60.4,45654.0,54.3452,54.5975,54.3272,54.4173,45654.0
2021-09-30 13:30:00,60.37,60.53,60.27,60.52,36476.0,54.3903,54.5344,54.3002,54.5254,36476.0
2021-09-30 14:00:00,60.52,60.71,60.52,60.71,80924.0,54.5254,54.6966,54.5254,54.6966,80924.0
2021-09-30 14:30:00,60.71,60.98,60.69,60.81,69801.0,54.6966,54.9398,54.6786,54.7867,69801.0
2021-09-30 15:00:00,60.8,60.93,60.66,60.66,128958.0,54.7777,54.8948,54.6515,54.6515,128958.0
2021-09-30 15:30:00,60.66,60.82,59.99,60.01,514093.0,54.6515,54.7957,54.0479,54.0659,514093.0
2021-10-01 09:30:00,60.27,60.39,59.71,59.85,104193.0,54.3002,54.4083,53.7956,53.9218,104193.0
2021-10-01 10:00:00,59.85,60.16,59.62,59.74,118620.0,53.9218,54.2011,53.7145,53.8227,118620.0
2021-10-01 10:30:00,59.73,59.79,59.42,59.66,84252.0,53.8137,53.8677,53.5344,53.7506,84252.0
2021-10-01 11:00:00,59.66,59.89,59.52,59.81,69249.0,53.7506,53.9578,53.6245,53.8857,69249.0
2021-10-01 11:30:00,59.81,60.09,59.8,59.94,59278.0,53.8857,54.138,53.8767,54.0029,59278.0
2021-10-01 12:00:00,59.97,60.13,59.92,60.11,52473.0,54.0299,54.174,53.9848,54.156,52473.0
2021-10-01 12:30:00,60.1,60.29,60.1,60.23,114760.0,54.147,54.3182,54.147,54.2641,114760.0
2021-10-01 13:00:00,60.23,60.54,60.2,60.5,179793.0,54.2641,54.5434,54.2371,54.5074,179793.0
2021-10-01 13:30:00,60.49,60.7,60.46,60.7,72484.0,54.4984,54.6876,54.4713,54.6876,72484.0
2021-10-01 14:00:00,60.7,61.03,60.7,61.02,102372.0,54.6876,54.9849,54.6876,54.9759,102372.0
2021-10-01 14:30:00,61.01,61.02,60.72,60.88,109269.0,54.9669,54.9759,54.7056,54.8497,109269.0
2021-10-01 15:00:00,60.89,61.08,60.88,60.93,86740.0,54.8588,55.0299,54.8497,54.8948,86740.0
2021-10-01 15:30:00,60.94,60.97,60.74,60.83,295229.0,54.9038,54.9308,54.7236,54.8047,295229.0
2021-10-04 09:30:00,60.93,61.8,60.88,61.71,132861.0,54.8948,55.6786,54.8497,55.5975,132861.0
2021-10-04 10:00:00,61.71,62.01,61.37,61.45,130352.0,55.5975,55.8678,55.2912,55.3633,130352.0
2021-10-04 10:30:00,61.45,61.49,61.09,61.44,88784.0,55.3633,55.3993,55.0389,55.3543,88784.0
2021-10-04 11:00:00,61.43,61.72,61.29,61.36,161647.0,55.3453,55.6065,55.2191,55.2822,161647.0
2021-10-04 11:30:00,61.36,61.38,60.87,61.33,183814.0,55.2822,55.3002,54.8407,55.2552,183814.0
2021-10-04 12:00:00,61.32,61.37,61.17,61.2,62656.0,55.2462,55.2912,55.111,55.138,62656.0
2021-10-04 12:30:00,61.19,61.23,61.1,61.18,53141.0,55.129,55.1651,55.048,55.12,53141.0
2021-10-04 13:00:00,61.18,61.31,61.13,61.15,45268.0,55.12,55.2372,55.075,55.093,45268.0
2021-10-04 13:30:00,61.15,61.22,61.09,61.16,67511.0,55.093,55.1561,55.0389,55.102,67511.0
2021-10-04 14:00:00,61.18,61.27,61.02,61.1,79023.0,55.12,55.2011,54.9759,55.048,79023.0
2021-10-04 14:30:00,61.1,61.17,61.06,61.12,46877.0,55.048,55.111,55.0119,55.066,46877.0
2021-10-04 15:00:00,61.11,61.23,61.03,61.21,53564.0,55.057,55.1651,54.9849,55.1471,53564.0
2021-10-04 15:30:00,61.21,61.3,61.02,61.16,244511.0,55.1471,55.2281,54.9759,55.102,244511.0
2021-10-05 09:30:00,61.35,61.35,60.83,61.17,103991.0,55.2732,55.2732,54.8047,55.111,103991.0
2021-10-05 10:00:00,61.22,61.74,61.22,61.71,108478.0,55.1561,55.6246,55.1561,55.5975,108478.0
2021-10-05 10:30:00,61.73,61.9,61.61,61.72,77925.0,55.6156,55.7687,55.5074,55.6065,77925.0
2021-10-05 11:00:00,61.73,61.94,61.72,61.88,71269.0,55.6156,55.8047,55.6065,55.7507,71269.0
2021-10-05 11:30:00,61.88,61.98,61.85,61.9,51465.0,55.7507,55.8408,55.7237,55.7687,51465.0
2021-10-05 12:00:00,61.9,61.94,61.78,61.89,45247.0,55.7687,55.8047,55.6606,55.7597,45247.0
2021-10-05 12:30:00,61.88,61.94,61.79,61.92,38904.0,55.7507,55.8047,55.6696,55.7867,38904.0
2021-10-05 13:00:00,61.92,62.03,61.9,62.0,80290.0,55.7867,55.8858,55.7687,55.8588,80290.0
2021-10-05 13:30:00,62.01,62.03,61.89,61.93,97425.0,55.8678,55.8858,55.7597,55.7957,97425.0
2021-10-05 14:00:00,61.93,62.04,61.89,62.02,63865.0,55.7957,55.8948,55.7597,55.8768,63865.0
2021-10-05 14:30:00,62.03,62.25,62.03,62.13,61319.0,55.8858,56.084,55.8858,55.9759,61319.0
2021-10-05 15:00:00,62.13,62.32,62.1,62.3,66816.0,55.9759,56.1471,55.9489,56.1291,66816.0
2021-10-05 15:30:00,62.31,62.51,62.26,62.27,447959.0,56.1381,56.3183,56.0931,56.1021,447959.0
2021-10-06 09:30:00,61.99,62.09,61.65,61.75,147406.0,55.8498,55.9399,55.5435,55.6336,147406.0
2021-10-06 10:00:00,61.73,61.73,61.29,61.38,99491.0,55.6156,55.6156,55.2191,55.3002,99491.0
2021-10-06 10:30:00,61.38,61.45,60.89,61.08,85155.0,55.3002,55.3633,54.8588,55.0299,85155.0
2021-10-06 11:00:00,61.08,61.55,61.08,61.28,102438.0,55.0299,55.4534,55.0299,55.2101,102438.0
2021-10-06 11:30:00,61.28,61.62,61.22,61.59,47001.0,55.2101,55.5164,55.1561,55.4894,47001.0
2021-10-06 12:00:00,61.61,61.63,61.31,61.35,34944.0,55.5074,55.5255,55.2372,55.2732,34944.0
2021-10-06 12:30:00,61.35,61.56,61.35,61.56,42661.0,55.2732,55.4624,55.2732,55.4624,42661.0
2021-10-06 13:00:00,61.58,61.75,61.45,61.75,50056.0,55.4804,55.6336,55.3633,55.6336,50056.0
2021-10-06 13:30:00,61.76,61.95,61.76,61.91,32984.0,55.6426,55.8138,55.6426,55.7777,32984.0
2021-10-06 14:00:00,61.93,62.05,61.87,61.98,55055.0,55.7957,55.9039,55.7417,55.8408,55055.0
2021-10-06 14:30:00,62.0,62.17,61.96,62.05,76159.0,55.8588,56.012,55.8228,55.9039,76159.0
2021-10-06 15:00:00,62.05,62.14,62.0,62.12,67655.0,55.9039,55.9849,55.8588,55.9669,67655.0
2021-10-06 15:30:00,62.12,62.34,62.06,62.29,240226.0,55.9669,56.1651,55.9129,56.1201,240226.0
2021-10-07 09:30:00,62.8,62.85,62.36,62.83,163353.0,56.5796,56.6246,56.1831,56.6066,163353.0
2021-10-07 10:00:00,62.86,63.27,62.82,63.27,90771.0,56.6336,57.003,56.5976,57.003,90771.0
2021-10-07 10:30:00,63.26,63.33,63.15,63.32,89992.0,56.994,57.0571,56.8949,57.0481,89992.0
2021-10-07 11:00:00,63.33,63.48,63.17,63.43,72437.0,57.0571,57.1922,56.9129,57.1472,72437.0
2021-10-07 11:30:00,63.46,63.47,63.32,63.44,68627.0,57.1742,57.1832,57.0481,57.1562,68627.0
2021-10-07 12:00:00,63.44,63.47,63.34,63.35,62017.0,57.1562,57.1832,57.0661,57.0751,62017.0
2021-10-07 12:30:00,63.36,63.44,63.34,63.42,51273.0,57.0841,57.1562,57.0661,57.1382,51273.0
2021-10-07 13:00:00,63.43,63.5,63.36,63.5,49682.0,57.1472,57.2102,57.0841,57.2102,49682.0
2021-10-07 13:30:00,63.5,63.54,63.33,63.36,72705.0,57.2102,57.2463,57.0571,57.0841,72705.0
2021-10-07 14:00:00,63.36,63.36,63.18,63.18,50627.0,57.0841,57.0841,56.9219,56.9219,50627.0
2021-10-07 14:30:00,63.2,63.29,63.08,63.08,132432.0,56.9399,57.021,56.8318,56.8318,132432.0
2021-10-07 15:00:00,63.07,63.29,63.04,63.22,99527.0,56.8228,57.021,56.7958,56.958,99527.0
2021-10-07 15:30:00,63.22,63.24,63.0,63.05,275381.0,56.958,56.976,56.7598,56.8048,275381.0
2021-10-08 09:30:00,63.31,63.49,62.82,63.19,149544.0,57.039,57.2012,56.5976,56.9309,149544.0
2021-10-08 10:00:00,63.17,63.41,63.1,63.22,78057.0,56.9129,57.1291,56.8498,56.958,78057.0
2021-10-08 10:30:00,63.22,63.55,63.21,63.48,56092.0,56.958,57.2553,56.949,57.1922,56092.0
2021-10-08 11:00:00,63.5,63.78,63.35,63.72,107404.0,57.2102,57.4625,57.0751,57.4084,107404.0
2021-10-08 11:30:00,63.72,63.76,63.5,63.6,139645.0,57.4084,57.4445,57.2102,57.3003,139645.0
2021-10-08 12:00:00,63.61,63.64,63.43,63.49,39369.0,57.3093,57.3364,57.1472,57.2012,39369.0
2021-10-08 12:30:00,63.48,63.67,63.48,63.59,70852.0,57.1922,57.3634,57.1922,57.2913,70852.0
2021-10-08 13:00:00,63.59,63.63,63.44,63.46,47414.0,57.2913,57.3274,57.1562,57.1742,47414.0
2021-10-08 13:30:00,63.45,63.46,63.24,63.42,87253.0,57.1652,57.1742,56.976,57.1382,87253.0
2021-10-08 14:00:00,63.41,63.55,63.37,63.53,71698.0,57.1291,57.2553,57.0931,57.2373,71698.0
2021-10-08 14:30:00,63.53,63.6,63.33,63.35,150851.0,57.2373,57.3003,57.0571,57.0751,150851.0
2021-10-08 15:00:00,63.35,63.37,63.23,63.32,103566.0,57.0751,57.0931,56.967,57.0481,103566.0
2021-10-08 15:30:00,63.31,63.45,63.19,63.29,293208.0,57.039,57.1652,56.9309,57.021,293208.0
2021-10-11 09:30:00,63.55,63.88,63.24,63.84,330729.0,57.2553,57.5526,56.976,57.5166,330729.0
2021-10-11 10:00:00,63.82,64.02,63.65,64.0,87421.0,57.4985,57.6787,57.3454,57.6607,87421.0
2021-10-11 10:30:00,64.0,64.08,63.89,63.96,91254.0,57.6607,57.7328,57.5616,57.6247,91254.0
2021-10-11 11:00:00,63.95,64.04,63.75,64.02,66144.0,57.6157,57.6967,57.4355,57.6787,66144.0
2021-10-11 11:30:00,64.01,64.4,63.97,64.39,58114.0,57.6697,58.0211,57.6337,58.0121,58114.0
2021-10-11 12:00:00,64.39,64.46,64.07,64.12,66216.0,58.0121,58.0751,57.7238,57.7688,66216.0
2021-10-11 12:30:00,64.12,64.13,63.96,64.05,54269.0,57.7688,57.7778,57.6247,57.7058,54269.0
2021-10-11 13:00:00,64.06,64.16,63.93,64.01,81108.0,57.7148,57.8049,57.5976,57.6697,81108.0
2021-10-11 13:30:00,64.03,64.15,63.96,64.05,100648.0,57.6877,57.7958,57.6247,57.7058,100648.0
2021-10-11 14:00:00,64.05,64.27,64.05,64.23,68436.0,57.7058,57.904,57.7058,57.8679,68436.0
2021-10-11 14:30:00,64.23,64.31,64.19,64.29,77763.0,57.8679,57.94,57.8319,57.922,77763.0
2021-10-11 15:00:00,64.27,64.28,64.07,64.07,50813.0,57.904,57.913,57.7238,57.7238,50813.0
2021-10-11 15:30:00,64.06,64.14,63.93,63.97,213204.0,57.7148,57.7868,57.5976,57.6337,213204.0
2021-10-12 09:30:00,63.3,63.68,63.09,63.65,280737.0,57.03,57.3724,56.8408,57.3454,280737.0
2021-10-12 10:00:00,63.64,63.67,62.99,63.09,112251.0,57.3364,57.3634,56.7507,56.8408,112251.0
2021-10-12 10:30:00,63.11,63.28,63.01,63.12,88213.0,56.8589,57.012,56.7688,56.8679,88213.0
2021-10-12 11:00:00,63.13,63.57,63.08,63.54,57882.0,56.8769,57.2733,56.8318,57.2463,57882.0
2021-10-12 11:30:00,63.54,63.55,63.3,63.46,59720.0,57.2463,57.2553,57.03,57.1742,59720.0
2021-10-12 12:00:00,63.45,63.59,63.22,63.22,69922.0,57.1652,57.2913,56.958,56.958,69922.0
2021-10-12 12:30:00,63.22,63.26,63.05,63.23,56727.0,56.958,56.994,56.8048,56.967,56727.0
2021-10-12 13:00:00,63.24,63.3,63.17,63.27,63109.0,56.976,57.03,56.9129,57.003,63109.0
2021-10-12 13:30:00,63.28,63.39,63.26,63.37,46276.0,57.012,57.1111,56.994,57.0931,46276.0
2021-10-12 14:00:00,63.34,63.49,63.32,63.38,39615.0,57.0661,57.2012,57.0481,57.1021,39615.0
2021-10-12 14:30:00,63.4,63.46,63.32,63.42,87734.0,57.1201,57.1742,57.0481,57.1382,87734.0
2021-10-12 15:00:00,63.42,63.52,63.38,63.5,85294.0,57.1382,57.2282,57.1021,57.2102,85294.0
2021-10-12 15:30:00,63.49,63.55,63.22,63.39,286036.0,57.2012,57.2553,56.958,57.1111,286036.0
2021-10-13 09:30:00,63.5,63.52,62.83,62.86,115685.0,57.2102,57.2282,56.6066,56.6336,115685.0
2021-10-13 10:00:00,62.83,62.83,62.21,62.36,109457.0,56.6066,56.6066,56.048,56.1831,109457.0
2021-10-13 10:30:00,62.36,62.96,62.36,62.95,126395.0,56.1831,56.7237,56.1831,56.7147,126395.0
2021-10-13 11:00:00,62.95,63.19,62.95,63.17,43781.0,56.7147,56.9309,56.7147,56.9129,43781.0
2021-10-13 11:30:00,63.15,63.52,63.14,63.5,65276.0,56.8949,57.2282,56.8859,57.2102,65276.0
2021-10-13 12:00:00,63.48,63.59,63.33,63.39,103100.0,57.1922,57.2913,57.0571,57.1111,103100.0
2021-10-13 12:30:00,63.39,63.52,63.36,63.46,42080.0,57.1111,57.2282,57.0841,57.1742,42080.0
2021-10-13 13:00:00,63.45,63.59,63.41,63.55,40656.0,57.1652,57.2913,57.1291,57.2553,40656.0
2021-10-13 13:30:00,63.54,63.57,63.23,63.23,99192.0,57.2463,57.2733,56.967,56.967,99192.0
2021-10-13 14:00:00,63.22,63.43,63.15,63.19,68700.0,56.958,57.1472,56.8949,56.9309,68700.0
2021-10-13 14:30:00,63.17,63.18,62.92,62.96,65349.0,56.9129,56.9219,56.6877,56.7237,65349.0
2021-10-13 15:00:00,62.96,62.99,62.77,62.89,196040.0,56.7237,56.7507,56.5525,56.6607,196040.0
2021-10-13 15:30:00,62.89,63.02,62.83,62.91,320924.0,56.6607,56.7778,56.6066,56.6787,320924.0
2021-10-14 09:30:00,63.45,63.57,62.64,63.35,208192.0,57.1652,57.2733,56.4354,57.0751,208192.0
2021-10-14 10:00:00,63.38,63.76,63.37,63.74,81954.0,57.1021,57.4445,57.0931,57.4265,81954.0
2021-10-14 10:30:00,63.75,63.97,63.62,63.93,79868.0,57.4355,57.6337,57.3183,57.5976,79868.0
2021-10-14 11:00:00,63.93,63.93,63.61,63.69,96561.0,57.5976,57.5976,57.3093,57.3814,96561.0
2021-10-14 11:30:00,63.68,63.73,63.58,63.72,53085.0,57.3724,57.4174,57.2823,57.4084,53085.0
2021-10-14 12:00:00,63.72,63.78,63.66,63.73,45282.0,57.4084,57.4625,57.3544,57.4174,45282.0
2021-10-14 12:30:00,63.73,63.78,63.59,63.78,34963.0,57.4174,57.4625,57.2913,57.4625,34963.0
2021-10-14 13:00:00,63.78,63.79,63.57,63.77,38143.0,57.4625,57.4715,57.2733,57.4535,38143.0
2021-10-14 13:30:00,63.78,63.84,63.76,63.78,37646.0,57.4625,57.5166,57.4445,57.4625,37646.0
2021-10-14 14:00:00,63.78,63.93,63.76,63.91,42019.0,57.4625,57.5976,57.4445,57.5796,42019.0
2021-10-14 14:30:00,63.91,64.01,63.87,63.98,77666.0,57.5796,57.6697,57.5436,57.6427,77666.0
2021-10-14 15:00:00,63.99,64.12,63.98,64.05,98879.0,57.6517,57.7688,57.6427,57.7058,98879.0
2021-10-14 15:30:00,64.04,64.21,63.87,64.16,267875.0,57.6967,57.8499,57.5436,57.8049,267875.0
2021-10-15 09:30:00,64.5,64.52,63.81,64.25,285477.0,58.1112,58.1292,57.4895,57.8859,285477.0
2021-10-15 10:00:00,64.23,64.43,64.06,64.12,106302.0,57.8679,58.0481,57.7148,57.7688,106302.0
2021-10-15 10:30:00,64.12,64.27,64.0,64.05,103777.0,57.7688,57.904,57.6607,57.7058,103777.0
2021-10-15 11:00:00,64.05,64.05,63.87,63.94,71228.0,57.7058,57.7058,57.5436,57.6066,71228.0
2021-10-15 11:30:00,63.97,64.04,63.94,64.03,43149.0,57.6337,57.6967,57.6066,57.6877,43149.0
2021-10-15 12:00:00,64.04,64.07,64.0,64.04,35978.0,57.6967,57.7238,57.6607,57.6967,35978.0
2021-10-15 12:30:00,64.04,64.09,63.93,63.99,48222.0,57.6967,57.7418,57.5976,57.6517,48222.0
2021-10-15 13:00:00,63.98,64.0,63.75,63.84,44207.0,57.6427,57.6607,57.4355,57.5166,44207.0
2021-10-15 13:30:00,63.82,64.03,63.81,64.01,53099.0,57.4985,57.6877,57.4895,57.6697,53099.0
2021-10-15 14:00:00,64.0,64.18,64.0,64.13,75126.0,57.6607,57.8229,57.6607,57.7778,75126.0
2021-10-15 14:30:00,64.1,64.25,64.08,64.23,55603.0,57.7508,57.8859,57.7328,57.8679,55603.0
2021-10-15 15:00:00,64.23,64.27,64.01,64.03,82732.0,57.8679,57.904,57.6697,57.6877,82732.0
2021-10-15 15:30:00,64.03,64.12,63.87,63.94,285060.0,57.6877,57.7688,57.5436,57.6066,285060.0
2021-10-18 09:30:00,63.81,63.81,63.11,63.72,160281.0,57.4895,57.4895,56.8589,57.4084,160281.0
2021-10-18 10:00:00,63.73,64.0,63.66,64.0,73147.0,57.4174,57.6607,57.3544,57.6607,73147.0
2021-10-18 10:30:00,64.03,64.18,63.92,64.07,91881.0,57.6877,57.8229,57.5886,57.7238,91881.0
2021-10-18 11:00:00,64.06,64.43,63.97,64.38,94439.0,57.7148,58.0481,57.6337,58.0031,94439.0
2021-10-18 11:30:00,64.39,64.56,64.21,64.5,95116.0,58.0121,58.1652,57.8499,58.1112,95116.0
2021-10-18 12:00:00,64.52,64.55,64.41,64.43,39274.0,58.1292,58.1562,58.0301,58.0481,39274.0
2021-10-18 12:30:00,64.42,64.48,64.28,64.36,24235.0,58.0391,58.0932,57.913,57.985,24235.0
2021-10-18 13:00:00,64.36,64.37,64.21,64.24,35618.0,57.985,57.9941,57.8499,57.8769,35618.0
2021-10-18 13:30:00,64.24,64.26,64.11,64.14,46072.0,57.8769,57.8949,57.7598,57.7868,46072.0
2021-10-18 14:00:00,64.15,64.15,64.0,64.04,23838.0,57.7958,57.7958,57.6607,57.6967,23838.0
2021-10-18 14:30:00,64.03,64.11,63.98,64.05,48638.0,57.6877,57.7598,57.6427,57.7058,48638.0
2021-10-18 15:00:00,64.06,64.07,63.94,63.97,38505.0,57.7148,57.7238,57.6066,57.6337,38505.0
2021-10-18 15:30:00,63.95,63.95,63.75,63.8,179047.0,57.6157,57.6157,57.4355,57.4805,179047.0
2021-10-19 09:30:00,64.08,64.18,63.44,63.61,170343.0,57.7328,57.8229,57.1562,57.3093,170343.0
2021-10-19 10:00:00,63.61,63.93,63.6,63.85,92097.0,57.3093,57.5976,57.3003,57.5256,92097.0
2021-10-19 10:30:00,63.84,64.24,63.84,64.2,38905.0,57.5166,57.8769,57.5166,57.8409,38905.0
2021-10-19 11:00:00,64.23,64.39,64.23,64.3,43872.0,57.8679,58.0121,57.8679,57.931,43872.0
2021-10-19 11:30:00,64.3,64.39,64.23,64.36,38040.0,57.931,58.0121,57.8679,57.985,38040.0
2021-10-19 12:00:00,64.36,64.39,64.28,64.29,49157.0,57.985,58.0121,57.913,57.922,49157.0
2021-10-19 12:30:00,64.28,64.35,64.27,64.35,29290.0,57.913,57.976,57.904,57.976,29290.0
2021-10-19 13:00:00,64.35,64.35,64.23,64.31,44354.0,57.976,57.976,57.8679,57.94,44354.0
2021-10-19 13:30:00,64.3,64.36,64.23,64.34,41164.0,57.931,57.985,57.8679,57.967,41164.0
2021-10-19 14:00:00,64.33,64.35,64.22,64.27,44075.0,57.958,57.976,57.8589,57.904,44075.0
2021-10-19 14:30:00,64.27,64.38,64.22,64.35,43280.0,57.904,58.0031,57.8589,57.976,43280.0
2021-10-19 15:00:00,64.35,64.47,64.35,64.43,49241.0,57.976,58.0841,57.976,58.0481,49241.0
2021-10-19 15:30:00,64.42,64.55,64.36,64.55,197411.0,58.0391,58.1562,57.985,58.1562,197411.0
2021-10-20 09:30:00,64.84,65.07,64.3,65.04,226213.0,58.4175,58.6247,57.931,58.5977,226213.0
2021-10-20 10:00:00,65.05,65.2,64.79,65.1,135760.0,58.6067,58.7418,58.3725,58.6517,135760.0
2021-10-20 10:30:00,65.1,65.26,65.01,65.06,113569.0,58.6517,58.7959,58.5707,58.6157,113569.0
2021-10-20 11:00:00,65.02,65.18,64.87,64.95,105220.0,58.5797,58.7238,58.4445,58.5166,105220.0
2021-10-20 11:30:00,64.95,64.99,64.76,64.95,57459.0,58.5166,58.5526,58.3454,58.5166,57459.0
2021-10-20 12:00:00,64.95,65.12,64.95,65.04,50696.0,58.5166,58.6698,58.5166,58.5977,50696.0
2021-10-20 12:30:00,65.02,65.14,65.02,65.04,61887.0,58.5797,58.6878,58.5797,58.5977,61887.0
2021-10-20 13:00:00,65.04,65.04,64.84,64.97,62432.0,58.5977,58.5977,58.4175,58.5346,62432.0
2021-10-20 13:30:00,64.97,64.99,64.73,64.75,134085.0,58.5346,58.5526,58.3184,58.3364,134085.0
2021-10-20 14:00:00,64.73,64.86,64.71,64.8,70619.0,58.3184,58.4355,58.3004,58.3815,70619.0
2021-10-20 14:30:00,64.79,64.96,64.75,64.89,59623.0,58.3725,58.5256,58.3364,58.4625,59623.0
2021-10-20 15:00:00,64.89,64.96,64.74,64.83,76362.0,58.4625,58.5256,58.3274,58.4085,76362.0
2021-10-20 15:30:00,64.82,64.87,64.72,64.85,242832.0,58.3995,58.4445,58.3094,58.4265,242832.0
2021-10-21 09:30:00,64.78,65.16,64.53,65.07,105572.0,58.3634,58.7058,58.1382,58.6247,105572.0
2021-10-21 10:00:00,65.07,65.15,64.93,65.04,70843.0,58.6247,58.6968,58.4986,58.5977,70843.0
2021-10-21 10:30:00,65.02,65.09,64.81,64.83,65271.0,58.5797,58.6427,58.3905,58.4085,65271.0
2021-10-21 11:00:00,64.82,64.85,64.48,64.48,61233.0,58.3995,58.4265,58.0932,58.0932,61233.0
2021-10-21 11:30:00,64.48,64.64,64.36,64.55,64271.0,58.0932,58.2373,57.985,58.1562,64271.0
2021-10-21 12:00:00,64.57,64.63,64.49,64.56,38629.0,58.1742,58.2283,58.1022,58.1652,38629.0
2021-10-21 12:30:00,64.56,64.56,64.44,64.45,43770.0,58.1652,58.1652,58.0571,58.0661,43770.0
2021-10-21 13:00:00,64.45,64.62,64.45,64.59,41035.0,58.0661,58.2193,58.0661,58.1923,41035.0
2021-10-21 13:30:00,64.59,64.63,64.48,64.57,40745.0,58.1923,58.2283,58.0932,58.1742,40745.0
2021-10-21 14:00:00,64.57,64.68,64.55,64.65,61021.0,58.1742,58.2733,58.1562,58.2463,61021.0
2021-10-21 14:30:00,64.64,64.85,64.62,64.84,62899.0,58.2373,58.4265,58.2193,58.4175,62899.0
2021-10-21 15:00:00,64.85,64.95,64.82,64.87,83226.0,58.4265,58.5166,58.3995,58.4445,83226.0
2021-10-21 15:30:00,64.87,65.0,64.82,64.87,244933.0,58.4445,58.5617,58.3995,58.4445,244933.0
2021-10-22 09:30:00,64.93,65.67,64.93,65.58,108719.0,58.4986,59.1653,58.4986,59.0842,108719.0
2021-10-22 10:00:00,65.56,65.71,65.45,65.64,53368.0,59.0662,59.2013,58.9671,59.1383,53368.0
2021-10-22 10:30:00,65.65,65.66,65.47,65.49,46490.0,59.1473,59.1563,58.9851,59.0031,46490.0
2021-10-22 11:00:00,65.48,65.83,65.48,65.67,98363.0,58.9941,59.3094,58.9941,59.1653,98363.0
2021-10-22 11:30:00,65.65,65.66,65.45,65.53,60999.0,59.1473,59.1563,58.9671,59.0392,60999.0
2021-10-22 12:00:00,65.51,65.73,65.46,65.71,47797.0,59.0211,59.2193,58.9761,59.2013,47797.0
2021-10-22 12:30:00,65.71,65.91,65.71,65.86,55300.0,59.2013,59.3815,59.2013,59.3365,55300.0
2021-10-22 13:00:00,65.86,65.94,65.84,65.93,31591.0,59.3365,59.4085,59.3184,59.3995,31591.0
2021-10-22 13:30:00,65.92,65.97,65.83,65.84,31454.0,59.3905,59.4356,59.3094,59.3184,31454.0
2021-10-22 14:00:00,65.84,65.97,65.82,65.97,31607.0,59.3184,59.4356,59.3004,59.4356,31607.0
2021-10-22 14:30:00,65.97,66.11,65.97,66.06,66643.0,59.4356,59.5617,59.4356,59.5167,66643.0
2021-10-22 15:00:00,66.06,66.28,66.04,66.27,118623.0,59.5167,59.7149,59.4986,59.7059,118623.0
2021-10-22 15:30:00,66.27,66.44,66.17,66.23,319828.0,59.7059,59.859,59.6158,59.6698,319828.0
2021-10-25 09:30:00,66.4,66.65,66.04,66.35,192677.0,59.823,60.0482,59.4986,59.7779,192677.0
2021-10-25 10:00:00,66.36,66.38,66.11,66.14,89382.0,59.7869,59.805,59.5617,59.5887,89382.0
2021-10-25 10:30:00,66.13,66.47,66.09,66.42,67282.0,59.5797,59.886,59.5437,59.841,67282.0
2021-10-25 11:00:00,66.42,66.58,66.41,66.56,59884.0,59.841,59.9852,59.832,59.9671,59884.0
2021-10-25 11:30:00,66.56,66.75,66.53,66.66,102993.0,59.9671,60.1383,59.9401,60.0572,102993.0
2021-10-25 12:00:00,66.66,66.73,66.53,66.65,63633.0,60.0572,60.1203,59.9401,60.0482,63633.0
2021-10-25 12:30:00,66.65,66.68,66.41,66.43,97485.0,60.0482,60.0752,59.832,59.85,97485.0
2021-10-25 13:00:00,66.44,66.59,66.44,66.57,79092.0,59.859,59.9942,59.859,59.9761,79092.0
2021-10-25 13:30:00,66.58,66.67,66.48,66.62,75008.0,59.9852,60.0662,59.8951,60.0212,75008.0
2021-10-25 14:00:00,66.61,66.7,66.52,66.65,108877.0,60.0122,60.0933,59.9311,60.0482,108877.0
2021-10-25 14:30:00,66.65,66.74,66.54,66.7,97607.0,60.0482,60.1293,59.9491,60.0933,97607.0
2021-10-25 15:00:00,66.7,66.76,66.52,66.55,187372.0,60.0933,60.1473,59.9311,59.9581,187372.0
2021-10-25 15:30:00,66.54,66.75,66.49,66.68,371750.0,59.9491,60.1383,59.9041,60.0752,371750.0
2021-10-26 09:30:00,66.65,66.65,65.35,66.21,399441.0,60.0482,60.0482,58.877,59.6518,399441.0
2021-10-26 10:00:00,66.18,66.78,66.16,66.38,159627.0,59.6248,60.1653,59.6068,59.805,159627.0
2021-10-26 10:30:00,66.38,66.57,66.3,66.57,163095.0,59.805,59.9761,59.7329,59.9761,163095.0
2021-10-26 11:00:00,66.6,66.62,66.39,66.5,102595.0,60.0032,60.0212,59.814,59.9131,102595.0
2021-10-26 11:30:00,66.51,66.66,66.37,66.38,100716.0,59.9221,60.0572,59.796,59.805,100716.0
2021-10-26 12:00:00,66.38,66.41,66.3,66.32,112635.0,59.805,59.832,59.7329,59.7509,112635.0
2021-10-26 12:30:00,66.3,66.3,65.75,65.81,125151.0,59.7329,59.7329,59.2374,59.2914,125151.0
2021-10-26 13:00:00,65.8,65.81,65.41,65.42,114799.0,59.2824,59.2914,58.931,58.9401,114799.0
2021-10-26 13:30:00,65.42,65.57,65.22,65.51,102193.0,58.9401,59.0752,58.7599,59.0211,102193.0
2021-10-26 14:00:00,65.51,65.56,65.25,65.31,116137.0,59.0211,59.0662,58.7869,58.8409,116137.0
2021-10-26 14:30:00,65.31,65.57,65.31,65.56,113539.0,58.8409,59.0752,58.8409,59.0662,113539.0
2021-10-26 15:00:00,65.56,65.71,65.43,65.46,123208.0,59.0662,59.2013,58.9491,58.9761,123208.0
2021-10-26 15:30:00,65.46,65.65,65.33,65.36,478086.0,58.9761,59.1473,58.859,58.886,478086.0
2021-10-27 09:30:00,65.79,65.95,65.02,65.79,210715.0,59.2734,59.4176,58.5797,59.2734,210715.0
2021-10-27 10:00:00,65.79,66.09,65.59,65.67,108955.0,59.2734,59.5437,59.0932,59.1653,108955.0
2021-10-27 10:30:00,65.7,65.79,65.36,65.39,127548.0,59.1923,59.2734,58.886,58.913,127548.0
2021-10-27 11:00:00,65.4,65.47,65.14,65.2,72857.0,58.922,58.9851,58.6878,58.7418,72857.0
2021-10-27 11:30:00,65.16,65.4,65.15,65.19,56252.0,58.7058,58.922,58.6968,58.7328,56252.0
2021-10-27 12:00:00,65.19,65.34,65.08,65.26,62442.0,58.7328,58.868,58.6337,58.7959,62442.0
2021-10-27 12:30:00,65.25,65.25,64.88,64.94,92711.0,58.7869,58.7869,58.4535,58.5076,92711.0
2021-10-27 13:00:00,64.94,64.95,64.73,64.75,86279.0,58.5076,58.5166,58.3184,58.3364,86279.0
2021-10-27 13:30:00,64.74,64.9,64.74,64.85,54142.0,58.3274,58.4716,58.3274,58.4265,54142.0
2021-10-27 14:00:00,64.86,64.96,64.81,64.86,79035.0,58.4355,58.5256,58.3905,58.4355,79035.0
2021-10-27 14:30:00,64.87,64.95,64.67,64.71,95977.0,58.4445,58.5166,58.2643,58.3004,95977.0
2021-10-27 15:00:00,64.71,64.72,64.45,64.51,125362.0,58.3004,58.3094,58.0661,58.1202,125362.0
2021-10-27 15:30:00,64.51,64.57,64.42,64.53,404147.0,58.1202,58.1742,58.0391,58.1382,404147.0
2021-10-28 09:30:00,64.6,65.15,64.56,64.91,144668.0,58.2013,58.6968,58.1652,58.4806,144668.0
2021-10-28 10:00:00,64.89,65.02,64.69,64.91,81637.0,58.4625,58.5797,58.2824,58.4806,81637.0
2021-10-28 10:30:00,64.91,64.91,64.66,64.75,80390.0,58.4806,58.4806,58.2553,58.3364,80390.0
2021-10-28 11:00:00,64.76,64.92,64.43,64.48,162236.0,58.3454,58.4896,58.0481,58.0932,162236.0
2021-10-28 11:30:00,64.48,64.6,64.18,64.2,319811.0,58.0932,58.2013,57.8229,57.8409,319811.0
2021-10-28 12:00:00,64.2,64.32,64.12,64.16,273246.0,57.8409,57.949,57.7688,57.8049,273246.0
2021-10-28 12:30:00,64.17,64.27,64.08,64.08,94643.0,57.8139,57.904,57.7328,57.7328,94643.0
2021-10-28 13:00:00,64.1,64.42,64.1,64.42,116739.0,57.7508,58.0391,57.7508,58.0391,116739.0
2021-10-28 13:30:00,64.43,64.62,64.41,64.52,65858.0,58.0481,58.2193,58.0301,58.1292,65858.0
2021-10-28 14:00:00,64.53,64.58,64.45,64.48,62372.0,58.1382,58.1833,58.0661,58.0932,62372.0
2021-10-28 14:30:00,64.47,64.56,64.39,64.43,118498.0,58.0841,58.1652,58.0121,58.0481,118498.0
2021-10-28 15:00:00,64.44,64.49,64.31,64.36,200443.0,58.0571,58.1022,57.94,57.985,200443.0
2021-10-28 15:30:00,64.36,64.87,64.33,64.83,363427.0,57.985,58.4445,57.958,58.4085,363427.0
2021-10-29 09:30:00,64.71,65.14,64.51,64.93,160102.0,58.3004,58.6878,58.1202,58.4986,160102.0
2021-10-29 10:00:00,64.98,65.03,64.69,64.78,74787.0,58.5436,58.5887,58.2824,58.3634,74787.0
2021-10-29 10:30:00,64.8,64.87,64.67,64.75,98714.0,58.3815,58.4445,58.2643,58.3364,98714.0
2021-10-29 11:00:00,64.78,64.84,64.71,64.76,100530.0,58.3634,58.4175,58.3004,58.3454,100530.0
2021-10-29 11:30:00,64.76,64.83,64.51,64.53,75779.0,58.3454,58.4085,58.1202,58.1382,75779.0
2021-10-29 12:00:00,64.53,64.8,64.51,64.77,55730.0,58.1382,58.3815,58.1202,58.3544,55730.0
2021-10-29 12:30:00,64.78,64.83,64.59,64.76,91911.0,58.3634,58.4085,58.1923,58.3454,91911.0
2021-10-29 13:00:00,64.75,64.77,64.71,64.72,52245.0,58.3364,58.3544,58.3004,58.3094,52245.0
2021-10-29 13:30:00,64.72,64.81,64.69,64.77,47216.0,58.3094,58.3905,58.2824,58.3544,47216.0
2021-10-29 14:00:00,64.78,64.78,64.44,64.45,65753.0,58.3634,58.3634,58.0571,58.0661,65753.0
2021-10-29 14:30:00,64.45,64.56,64.43,64.53,63692.0,58.0661,58.1652,58.0481,58.1382,63692.0
2021-10-29 15:00:00,64.54,64.56,64.26,64.28,75340.0,58.1472,58.1652,57.8949,57.913,75340.0
2021-10-29 15:30:00,64.28,64.4,64.19,64.24,383614.0,57.913,58.0211,57.8319,57.8769,383614.0
2021-11-01 09:30:00,64.51,64.62,64.02,64.11,174102.0,58.1202,58.2193,57.6787,57.7598,174102.0
2021-11-01 10:00:00,64.08,64.15,63.89,63.93,175709.0,57.7328,57.7958,57.5616,57.5976,175709.0
2021-11-01 10:30:00,63.94,64.06,63.92,63.99,124866.0,57.6066,57.7148,57.5886,57.6517,124866.0
2021-11-01 11:00:00,64.0,64.27,64.0,64.23,80726.0,57.6607,57.904,57.6607,57.8679,80726.0
2021-11-01 11:30:00,64.25,64.31,63.69,63.75,206597.0,57.8859,57.94,57.3814,57.4355,206597.0
2021-11-01 12:00:00,63.75,63.88,63.71,63.81,117809.0,57.4355,57.5526,57.3994,57.4895,117809.0
2021-11-01 12:30:00,63.81,63.97,63.77,63.89,84552.0,57.4895,57.6337,57.4535,57.5616,84552.0
2021-11-01 13:00:00,63.89,63.9,63.71,63.78,68314.0,57.5616,57.5706,57.3994,57.4625,68314.0
2021-11-01 13:30:00,63.78,63.82,63.71,63.76,67061.0,57.4625,57.4985,57.3994,57.4445,67061.0
2021-11-01 14:00:00,63.77,63.78,63.45,63.64,206104.0,57.4535,57.4625,57.1652,57.3364,206104.0
2021-11-01 14:30:00,63.65,63.82,63.62,63.8,78050.0,57.3454,57.4985,57.3183,57.4805,78050.0
2021-11-01 15:00:00,63.8,63.91,63.6,63.68,109059.0,57.4805,57.5796,57.3003,57.3724,109059.0
2021-11-01 15:30:00,63.69,63.73,63.59,63.61,393940.0,57.3814,57.4174,57.2913,57.3093,393940.0
2021-11-02 09:30:00,63.62,63.68,63.21,63.34,179277.0,57.3183,57.3724,56.949,57.0661,179277.0
2021-11-02 10:00:00,63.35,63.65,63.28,63.44,126659.0,57.0751,57.3454,57.012,57.1562,126659.0
2021-11-02 10:30:00,63.43,63.44,63.16,63.32,127827.0,57.1472,57.1562,56.9039,57.0481,127827.0
2021-11-02 11:00:00,63.33,63.51,63.15,63.33,115626.0,57.0571,57.2192,56.8949,57.0571,115626.0
2021-11-02 11:30:00,63.31,63.46,63.18,63.2,94212.0,57.039,57.1742,56.9219,56.9399,94212.0
2021-11-02 12:00:00,63.2,63.36,63.14,63.2,76608.0,56.9399,57.0841,56.8859,56.9399,76608.0
2021-11-02 12:30:00,63.2,63.6,63.2,63.57,60421.0,56.9399,57.3003,56.9399,57.2733,60421.0
2021-11-02 13:00:00,63.57,63.62,63.44,63.46,92350.0,57.2733,57.3183,57.1562,57.1742,92350.0
2021-11-02 13:30:00,63.45,63.58,63.42,63.55,57752.0,57.1652,57.2823,57.1382,57.2553,57752.0
2021-11-02 14:00:00,63.56,63.64,63.51,63.55,88818.0,57.2643,57.3364,57.2192,57.2553,88818.0
2021-11-02 14:30:00,63.54,63.57,63.4,63.47,176910.0,57.2463,57.2733,57.1201,57.1832,176910.0
2021-11-02 15:00:00,63.46,63.54,63.4,63.49,93039.0,57.1742,57.2463,57.1201,57.2012,93039.0
2021-11-02 15:30:00,63.49,63.53,63.33,63.38,350556.0,57.2012,57.2373,57.0571,57.1021,350556.0
2021-11-03 09:30:00,63.0,63.82,62.58,63.82,264139.0,56.7598,57.4985,56.3814,57.4985,264139.0
2021-11-03 10:00:00,63.83,64.21,63.79,64.09,123700.0,57.5075,57.8499,57.4715,57.7418,123700.0
2021-11-03 10:30:00,64.07,64.3,64.02,64.2,121008.0,57.7238,57.931,57.6787,57.8409,121008.0
2021-11-03 11:00:00,64.17,64.5,64.13,64.48,146920.0,57.8139,58.1112,57.7778,58.0932,146920.0
2021-11-03 11:30:00,64.47,64.48,64.31,64.44,99432.0,58.0841,58.0932,57.94,58.0571,99432.0
2021-11-03 12:00:00,64.43,64.5,64.23,64.26,66923.0,58.0481,58.1112,57.8679,57.8949,66923.0
2021-11-03 12:30:00,64.26,64.42,64.17,64.22,96118.0,57.8949,58.0391,57.8139,57.8589,96118.0
2021-11-03 13:00:00,64.21,64.32,64.15,64.22,81265.0,57.8499,57.949,57.7958,57.8589,81265.0
2021-11-03 13:30:00,64.22,64.35,64.14,64.25,113359.0,57.8589,57.976,57.7868,57.8859,113359.0
2021-11-03 14:00:00,64.3,64.64,64.29,64.61,97315.0,57.931,58.2373,57.922,58.2103,97315.0
2021-11-03 14:30:00,64.61,64.78,64.52,64.71,98087.0,58.2103,58.3634,58.1292,58.3004,98087.0
2021-11-03 15:00:00,64.7,64.7,64.51,64.56,88626.0,58.2914,58.2914,58.1202,58.1652,88626.0
2021-11-03 15:30:00,64.55,64.91,64.5,64.9,630910.0,58.1562,58.4806,58.1112,58.4716,630910.0
2021-11-04 09:30:00,64.94,65.19,64.68,65.04,150667.0,58.5076,58.7328,58.2733,58.5977,150667.0
2021-11-04 10:00:00,65.03,65.16,64.67,64.7,62751.0,58.5887,58.7058,58.2643,58.2914,62751.0
2021-11-04 10:30:00,64.71,64.9,64.51,64.54,99870.0,58.3004,58.4716,58.1202,58.1472,99870.0
2021-11-04 11:00:00,64.52,64.56,64.29,64.38,79702.0,58.1292,58.1652,57.922,58.0031,79702.0
2021-11-04 11:30:00,64.38,64.45,64.24,64.34,51268.0,58.0031,58.0661,57.8769,57.967,51268.0
2021-11-04 12:00:00,64.34,64.44,64.28,64.32,54756.0,57.967,58.0571,57.913,57.949,54756.0
2021-11-04 12:30:00,64.32,64.38,64.27,64.36,53622.0,57.949,58.0031,57.904,57.985,53622.0
2021-11-04 13:00:00,64.33,64.38,64.23,64.31,50343.0,57.958,58.0031,57.8679,57.94,50343.0
2021-11-04 13:30:00,64.31,64.37,64.15,64.18,59599.0,57.94,57.9941,57.7958,57.8229,59599.0
2021-11-04 14:00:00,64.17,64.18,64.06,64.06,59139.0,57.8139,57.8229,57.7148,57.7148,59139.0
2021-11-04 14:30:00,64.06,64.1,64.01,64.06,73933.0,57.7148,57.7508,57.6697,57.7148,73933.0
2021-11-04 15:00:00,64.06,64.18,64.02,64.11,96224.0,57.7148,57.8229,57.6787,57.7598,96224.0
2021-11-04 15:30:00,64.12,64.24,64.01,64.24,287816.0,57.7688,57.8769,57.6697,57.8769,287816.0
2021-11-05 09:30:00,64.69,65.08,64.58,64.7,152756.0,58.2824,58.6337,58.1833,58.2914,152756.0
2021-11-05 10:00:00,64.68,64.7,64.24,64.25,77848.0,58.2733,58.2914,57.8769,57.8859,77848.0
2021-11-05 10:30:00,64.24,64.31,64.06,64.13,110300.0,57.8769,57.94,57.7148,57.7778,110300.0
2021-11-05 11:00:00,64.14,64.33,64.03,64.1,87393.0,57.7868,57.958,57.6877,57.7508,87393.0
2021-11-05 11:30:00,64.1,64.18,64.0,64.01,124222.0,57.7508,57.8229,57.6607,57.6697,124222.0
2021-11-05 12:00:00,64.03,64.12,63.98,64.04,40483.0,57.6877,57.7688,57.6427,57.6967,40483.0
2021-11-05 12:30:00,64.04,64.16,64.03,64.1,60862.0,57.6967,57.8049,57.6877,57.7508,60862.0
2021-11-05 13:00:00,64.1,64.32,64.02,64.16,166259.0,57.7508,57.949,57.6787,57.8049,166259.0
2021-11-05 13:30:00,64.18,64.27,64.15,64.24,41379.0,57.8229,57.904,57.7958,57.8769,41379.0
2021-11-05 14:00:00,64.25,64.37,64.2,64.37,45994.0,57.8859,57.9941,57.8409,57.9941,45994.0
2021-11-05 14:30:00,64.38,64.38,64.28,64.32,37658.0,58.0031,58.0031,57.913,57.949,37658.0
2021-11-05 15:00:00,64.33,64.46,64.25,64.45,45503.0,57.958,58.0751,57.8859,58.0661,45503.0
2021-11-05 15:30:00,64.45,64.57,64.34,64.47,260152.0,58.0661,58.1742,57.967,58.0841,260152.0
2021-11-08 09:30:00,64.75,65.12,64.5,64.53,311569.0,58.3364,58.6698,58.1112,58.1382,311569.0
2021-11-08 10:00:00,64.51,64.52,64.28,64.42,151545.0,58.1202,58.1292,57.913,58.0391,151545.0
2021-11-08 10:30:00,64.4,64.57,64.28,64.28,121711.0,58.0211,58.1742,57.913,57.913,121711.0
2021-11-08 11:00:00,64.28,64.46,64.09,64.15,138512.0,57.913,58.0751,57.7418,57.7958,138512.0
2021-11-08 11:30:00,64.15,64.21,64.1,64.19,114623.0,57.7958,57.8499,57.7508,57.8319,114623.0
2021-11-08 12:00:00,64.18,64.18,64.03,64.04,90320.0,57.8229,57.8229,57.6877,57.6967,90320.0
2021-11-08 12:30:00,64.03,64.03,63.7,63.72,109175.0,57.6877,57.6877,57.3904,57.4084,109175.0
2021-11-08 13:00:00,63.73,63.81,63.62,63.73,53394.0,57.4174,57.4895,57.3183,57.4174,53394.0
2021-11-08 13:30:00,63.74,64.01,63.73,64.01,41566.0,57.4265,57.6697,57.4174,57.6697,41566.0
2021-11-08 14:00:00,64.01,64.01,63.83,63.9,57371.0,57.6697,57.6697,57.5075,57.5706,57371.0
2021-11-08 14:30:00,63.9,63.95,63.87,63.93,54275.0,57.5706,57.6157,57.5436,57.5976,54275.0
2021-11-08 15:00:00,63.93,63.94,63.72,63.75,95853.0,57.5976,57.6066,57.4084,57.4355,95853.0
2021-11-08 15:30:00,63.75,63.84,63.7,63.8,421066.0,57.4355,57.5166,57.3904,57.4805,421066.0
2021-11-09 09:30:00,63.84,64.29,63.58,63.66,157944.0,57.5166,57.922,57.2823,57.3544,157944.0
2021-11-09 10:00:00,63.63,63.82,63.45,63.82,76470.0,57.3274,57.4985,57.1652,57.4985,76470.0
2021-11-09 10:30:00,63.82,63.93,63.5,63.6,78375.0,57.4985,57.5976,57.2102,57.3003,78375.0
2021-11-09 11:00:00,63.61,63.67,63.51,63.57,60753.0,57.3093,57.3634,57.2192,57.2733,60753.0
2021-11-09 11:30:00,63.57,63.77,63.56,63.68,56562.0,57.2733,57.4535,57.2643,57.3724,56562.0
2021-11-09 12:00:00,63.67,63.85,63.62,63.82,56592.0,57.3634,57.5256,57.3183,57.4985,56592.0
2021-11-09 12:30:00,63.81,63.95,63.79,63.92,39532.0,57.4895,57.6157,57.4715,57.5886,39532.0
2021-11-09 13:00:00,63.93,64.03,63.92,63.95,35916.0,57.5976,57.6877,57.5886,57.6157,35916.0
2021-11-09 13:30:00,63.96,63.99,63.79,63.81,50118.0,57.6247,57.6517,57.4715,57.4895,50118.0
2021-11-09 14:00:00,63.83,63.91,63.81,63.89,55468.0,57.5075,57.5796,57.4895,57.5616,55468.0
2021-11-09 14:30:00,63.9,64.18,63.88,64.17,58811.0,57.5706,57.8229,57.5526,57.8139,58811.0
2021-11-09 15:00:00,64.17,64.31,64.16,64.21,93164.0,57.8139,57.94,57.8049,57.8499,93164.0
2021-11-09 15:30:00,64.21,64.47,64.16,64.43,279871.0,57.8499,58.0841,57.8049,58.0481,279871.0
2021-11-10 09:30:00,64.69,64.81,64.31,64.73,95779.0,58.2824,58.3905,57.94,58.3184,95779.0
2021-11-10 10:00:00,64.73,64.82,64.69,64.81,72286.0,58.3184,58.3995,58.2824,58.3905,72286.0
2021-11-10 10:30:00,64.8,65.01,64.73,64.93,60308.0,58.3815,58.5707,58.3184,58.4986,60308.0
2021-11-10 11:00:00,64.94,65.08,64.86,65.03,54897.0,58.5076,58.6337,58.4355,58.5887,54897.0
2021-11-10 11:30:00,65.03,65.3,65.03,65.3,57416.0,58.5887,58.8319,58.5887,58.8319,57416.0
2021-11-10 12:00:00,65.3,65.34,65.22,65.26,87750.0,58.8319,58.868,58.7599,58.7959,87750.0
2021-11-10 12:30:00,65.25,65.28,64.98,65.09,92760.0,58.7869,58.8139,58.5436,58.6427,92760.0
2021-11-10 13:00:00,65.09,65.28,65.04,65.26,62798.0,58.6427,58.8139,58.5977,58.7959,62798.0
2021-11-10 13:30:00,65.26,65.34,65.15,65.31,117028.0,58.7959,58.868,58.6968,58.8409,117028.0
2021-11-10 14:00:00,65.31,65.31,65.2,65.25,67346.0,58.8409,58.8409,58.7418,58.7869,67346.0
2021-11-10 14:30:00,65.26,65.43,65.15,65.33,139010.0,58.7959,58.9491,58.6968,58.859,139010.0
2021-11-10 15:00:00,65.33,65.39,65.22,65.32,82766.0,58.859,58.913,58.7599,58.85,82766.0
2021-11-10 15:30:00,65.33,65.48,65.12,65.39,418759.0,58.859,58.9941,58.6698,58.913,418759.0
2021-11-11 09:30:00,65.49,65.73,65.34,65.48,128848.0,59.0031,59.2193,58.868,58.9941,128848.0
2021-11-11 10:00:00,65.48,65.77,65.48,65.61,50239.0,58.9941,59.2554,58.9941,59.1112,50239.0
2021-11-11 10:30:00,65.59,65.9,65.55,65.75,71431.0,59.0932,59.3725,59.0572,59.2374,71431.0
2021-11-11 11:00:00,65.75,65.92,65.64,65.78,63233.0,59.2374,59.3905,59.1383,59.2644,63233.0
2021-11-11 11:30:00,65.79,65.87,65.69,65.75,46422.0,59.2734,59.3455,59.1833,59.2374,46422.0
2021-11-11 12:00:00,65.76,65.9,65.76,65.9,36992.0,59.2464,59.3725,59.2464,59.3725,36992.0
2021-11-11 12:30:00,65.89,66.08,65.87,66.0,121172.0,59.3635,59.5347,59.3455,59.4626,121172.0
2021-11-11 13:00:00,66.0,66.08,65.97,66.02,79608.0,59.4626,59.5347,59.4356,59.4806,79608.0
2021-11-11 13:30:00,66.03,66.13,66.0,66.12,71573.0,59.4896,59.5797,59.4626,59.5707,71573.0
2021-11-11 14:00:00,66.12,66.23,66.09,66.2,59212.0,59.5707,59.6698,59.5437,59.6428,59212.0
2021-11-11 14:30:00,66.22,66.27,66.15,66.17,59604.0,59.6608,59.7059,59.5977,59.6158,59604.0
2021-11-11 15:00:00,66.17,66.31,66.15,66.26,69302.0,59.6158,59.7419,59.5977,59.6968,69302.0
2021-11-11 15:30:00,66.26,66.27,66.14,66.14,326472.0,59.6968,59.7059,59.5887,59.5887,326472.0
2021-11-12 09:30:00,66.33,66.35,65.76,65.79,140388.0,59.7599,59.7779,59.2464,59.2734,140388.0
2021-11-12 10:00:00,65.8,65.93,65.27,65.3,68492.0,59.2824,59.3995,58.8049,58.8319,68492.0
2021-11-12 10:30:00,65.29,65.34,65.2,65.23,68797.0,58.8229,58.868,58.7418,58.7689,68797.0
2021-11-12 11:00:00,65.26,65.46,65.25,65.29,54503.0,58.7959,58.9761,58.7869,58.8229,54503.0
2021-11-12 11:30:00,65.29,65.73,65.29,65.73,47415.0,58.8229,59.2193,58.8229,59.2193,47415.0
2021-11-12 12:00:00,65.73,65.83,65.69,65.73,39752.0,59.2193,59.3094,59.1833,59.2193,39752.0
2021-11-12 12:30:00,65.73,65.75,65.61,65.66,25984.0,59.2193,59.2374,59.1112,59.1563,25984.0
2021-11-12 13:00:00,65.65,65.74,65.62,65.67,30580.0,59.1473,59.2284,59.1202,59.1653,30580.0
2021-11-12 13:30:00,65.68,65.78,65.66,65.76,32770.0,59.1743,59.2644,59.1563,59.2464,32770.0
2021-11-12 14:00:00,65.75,65.76,65.58,65.59,51879.0,59.2374,59.2464,59.0842,59.0932,51879.0
2021-11-12 14:30:00,65.6,65.74,65.54,65.73,107668.0,59.1022,59.2284,59.0482,59.2193,107668.0
2021-11-12 15:00:00,65.73,65.92,65.72,65.91,64374.0,59.2193,59.3905,59.2103,59.3815,64374.0
2021-11-12 15:30:00,65.91,66.02,65.85,65.92,234189.0,59.3815,59.4806,59.3275,59.3905,234189.0
2021-11-15 09:30:00,66.43,66.67,65.88,66.08,136583.0,59.85,60.0662,59.3545,59.5347,136583.0
2021-11-15 10:00:00,66.07,66.38,65.92,66.33,44621.0,59.5257,59.805,59.3905,59.7599,44621.0
2021-11-15 10:30:00,66.35,66.72,66.35,66.66,99826.0,59.7779,60.1113,59.7779,60.0572,99826.0
2021-11-15 11:00:00,66.67,66.82,66.62,66.7,83011.0,60.0662,60.2014,60.0212,60.0933,83011.0
2021-11-15 11:30:00,66.69,66.78,66.59,66.75,87497.0,60.0843,60.1653,59.9942,60.1383,87497.0
2021-11-15 12:00:00,66.74,66.79,66.61,66.75,69859.0,60.1293,60.1743,60.0122,60.1383,69859.0
2021-11-15 12:30:00,66.73,66.81,66.69,66.73,48383.0,60.1203,60.1924,60.0843,60.1203,48383.0
2021-11-15 13:00:00,66.73,66.77,66.59,66.75,55909.0,60.1203,60.1563,59.9942,60.1383,55909.0
2021-11-15 13:30:00,66.75,66.95,66.69,66.92,56459.0,60.1383,60.3185,60.0843,60.2915,56459.0
2021-11-15 14:00:00,66.92,66.98,66.86,66.89,56520.0,60.2915,60.3455,60.2374,60.2644,56520.0
2021-11-15 14:30:00,66.89,66.89,66.73,66.77,59691.0,60.2644,60.2644,60.1203,60.1563,59691.0
2021-11-15 15:00:00,66.77,66.77,66.66,66.75,65212.0,60.1563,60.1563,60.0572,60.1383,65212.0
2021-11-15 15:30:00,66.74,66.97,66.73,66.96,328152.0,60.1293,60.3365,60.1203,60.3275,328152.0
2021-11-16 09:30:00,66.73,66.73,65.99,66.36,118462.0,60.4553,60.4553,59.7849,60.1201,118462.0
2021-11-16 10:00:00,66.37,66.75,66.36,66.61,45992.0,60.1292,60.4734,60.1201,60.3466,45992.0
2021-11-16 10:30:00,66.63,66.75,66.6,66.63,64528.0,60.3647,60.4734,60.3375,60.3647,64528.0
2021-11-16 11:00:00,66.65,66.68,66.55,66.66,38106.0,60.3828,60.41,60.2922,60.3919,38106.0
2021-11-16 11:30:00,66.65,66.83,66.64,66.69,87692.0,60.3828,60.5459,60.3738,60.4191,87692.0
2021-11-16 12:00:00,66.7,66.78,66.59,66.67,73720.0,60.4281,60.5006,60.3285,60.4009,73720.0
2021-11-16 12:30:00,66.68,66.81,66.61,66.78,85994.0,60.41,60.5278,60.3466,60.5006,85994.0
2021-11-16 13:00:00,66.77,66.83,66.64,66.73,65299.0,60.4915,60.5459,60.3738,60.4553,65299.0
2021-11-16 13:30:00,66.73,66.74,66.57,66.64,49380.0,60.4553,60.4644,60.3103,60.3738,49380.0
2021-11-16 14:00:00,66.65,66.65,66.56,66.65,41677.0,60.3828,60.3828,60.3013,60.3828,41677.0
2021-11-16 14:30:00,66.65,66.67,66.54,66.54,55022.0,60.3828,60.4009,60.2832,60.2832,55022.0
2021-11-16 15:00:00,66.54,66.57,66.4,66.55,62538.0,60.2832,60.3103,60.1563,60.2922,62538.0
2021-11-16 15:30:00,66.55,66.58,66.29,66.41,379278.0,60.2922,60.3194,60.0567,60.1654,379278.0
2021-11-17 09:30:00,66.18,66.25,65.64,65.77,158714.0,59.957,60.0204,59.4678,59.5856,158714.0
2021-11-17 10:00:00,65.77,65.88,65.57,65.72,84919.0,59.5856,59.6852,59.4044,59.5403,84919.0
2021-11-17 10:30:00,65.71,66.12,65.71,65.95,75605.0,59.5312,59.9027,59.5312,59.7486,75605.0
2021-11-17 11:00:00,65.94,65.98,65.73,65.86,65168.0,59.7396,59.7758,59.5493,59.6671,65168.0
2021-11-17 11:30:00,65.85,65.89,65.69,65.77,77626.0,59.658,59.6943,59.5131,59.5856,77626.0
2021-11-17 12:00:00,65.76,65.76,65.55,65.62,65283.0,59.5765,59.5765,59.3863,59.4497,65283.0
2021-11-17 12:30:00,65.62,65.85,65.58,65.83,85516.0,59.4497,59.658,59.4134,59.6399,85516.0
2021-11-17 13:00:00,65.83,65.84,65.69,65.78,60286.0,59.6399,59.649,59.5131,59.5946,60286.0
2021-11-17 13:30:00,65.77,65.79,65.62,65.68,47933.0,59.5856,59.6037,59.4497,59.504,47933.0
2021-11-17 14:00:00,65.67,65.71,65.55,65.6,71252.0,59.495,59.5312,59.3863,59.4316,71252.0
2021-11-17 14:30:00,65.6,65.81,65.55,65.81,76314.0,59.4316,59.6218,59.3863,59.6218,76314.0
2021-11-17 15:00:00,65.81,65.83,65.64,65.66,81526.0,59.6218,59.6399,59.4678,59.4859,81526.0
2021-11-17 15:30:00,65.67,65.79,65.62,65.66,297389.0,59.495,59.6037,59.4497,59.4859,297389.0
2021-11-18 09:30:00,65.74,66.35,65.39,66.11,140887.0,59.5584,60.111,59.2413,59.8936,140887.0
2021-11-18 10:00:00,66.08,66.28,65.87,65.9,131069.0,59.8664,60.0476,59.6762,59.7033,131069.0
2021-11-18 10:30:00,65.89,66.47,65.89,66.44,84134.0,59.6943,60.2197,59.6943,60.1926,84134.0
2021-11-18 11:00:00,66.45,66.58,66.33,66.39,121284.0,60.2016,60.3194,60.0929,60.1473,121284.0
2021-11-18 11:30:00,66.39,66.42,66.24,66.42,53573.0,60.1473,60.1744,60.0114,60.1744,53573.0
2021-11-18 12:00:00,66.42,66.63,66.42,66.59,62797.0,60.1744,60.3647,60.1744,60.3285,62797.0
2021-11-18 12:30:00,66.59,66.68,66.51,66.57,56242.0,60.3285,60.41,60.256,60.3103,56242.0
2021-11-18 13:00:00,66.58,66.74,66.57,66.74,46687.0,60.3194,60.4644,60.3103,60.4644,46687.0
2021-11-18 13:30:00,66.74,66.87,66.73,66.86,100104.0,60.4644,60.5821,60.4553,60.5731,100104.0
2021-11-18 14:00:00,66.87,66.94,66.82,66.85,110251.0,60.5821,60.6456,60.5368,60.564,110251.0
2021-11-18 14:30:00,66.85,66.91,66.81,66.86,69064.0,60.564,60.6184,60.5278,60.5731,69064.0
2021-11-18 15:00:00,66.87,66.87,66.69,66.75,73868.0,60.5821,60.5821,60.4191,60.4734,73868.0
2021-11-18 15:30:00,66.74,66.76,66.57,66.6,361088.0,60.4644,60.4825,60.3103,60.3375,361088.0
2021-11-19 09:30:00,66.6,66.8,65.9,65.94,241289.0,60.3375,60.5187,59.7033,59.7396,241289.0
2021-11-19 10:00:00,65.93,65.95,65.63,65.67,90662.0,59.7305,59.7486,59.4587,59.495,90662.0
2021-11-19 10:30:00,65.65,65.98,65.65,65.92,91406.0,59.4769,59.7758,59.4769,59.7215,91406.0
2021-11-19 11:00:00,65.93,66.11,65.82,65.83,68348.0,59.7305,59.8936,59.6309,59.6399,68348.0
2021-11-19 11:30:00,65.83,65.9,65.77,65.83,81925.0,59.6399,59.7033,59.5856,59.6399,81925.0
2021-11-19 12:00:00,65.83,65.93,65.76,65.83,72223.0,59.6399,59.7305,59.5765,59.6399,72223.0
2021-11-19 12:30:00,65.82,65.82,65.6,65.61,113588.0,59.6309,59.6309,59.4316,59.4406,113588.0
2021-11-19 13:00:00,65.6,65.65,65.48,65.58,126241.0,59.4316,59.4769,59.3228,59.4134,126241.0
2021-11-19 13:30:00,65.58,65.58,65.29,65.49,74678.0,59.4134,59.4134,59.1507,59.3319,74678.0
2021-11-19 14:00:00,65.48,65.58,65.42,65.48,78073.0,59.3228,59.4134,59.2685,59.3228,78073.0
2021-11-19 14:30:00,65.48,65.48,65.22,65.23,96214.0,59.3228,59.3228,59.0873,59.0963,96214.0
2021-11-19 15:00:00,65.24,65.25,65.02,65.21,149914.0,59.1054,59.1145,58.9061,59.0782,149914.0
2021-11-19 15:30:00,65.22,65.39,65.18,65.32,582900.0,59.0873,59.2413,59.051,59.1779,582900.0
2021-11-22 09:30:00,65.37,65.95,65.26,65.95,174250.0,59.2232,59.7486,59.1235,59.7486,174250.0
2021-11-22 10:00:00,65.96,66.29,65.9,66.2,114913.0,59.7577,60.0567,59.7033,59.9751,114913.0
2021-11-22 10:30:00,66.21,66.46,66.17,66.45,87463.0,59.9842,60.2107,59.948,60.2016,87463.0
2021-11-22 11:00:00,66.45,66.8,66.45,66.8,69498.0,60.2016,60.5187,60.2016,60.5187,69498.0
2021-11-22 11:30:00,66.8,66.89,66.59,66.68,90533.0,60.5187,60.6003,60.3285,60.41,90533.0
2021-11-22 12:00:00,66.67,66.83,66.46,66.62,107982.0,60.4009,60.5459,60.2107,60.3556,107982.0
2021-11-22 12:30:00,66.62,66.75,66.49,66.63,69302.0,60.3556,60.4734,60.2379,60.3647,69302.0
2021-11-22 13:00:00,66.64,66.79,66.62,66.77,50730.0,60.3738,60.5097,60.3556,60.4915,50730.0
2021-11-22 13:30:00,66.76,66.79,66.6,66.64,55231.0,60.4825,60.5097,60.3375,60.3738,55231.0
2021-11-22 14:00:00,66.63,66.68,66.41,66.53,69532.0,60.3647,60.41,60.1654,60.2741,69532.0
2021-11-22 14:30:00,66.53,66.66,66.48,66.61,80560.0,60.2741,60.3919,60.2288,60.3466,80560.0
2021-11-22 15:00:00,66.61,66.82,66.6,66.72,141651.0,60.3466,60.5368,60.3375,60.4462,141651.0
2021-11-22 15:30:00,66.72,66.75,66.37,66.43,381256.0,60.4462,60.4734,60.1292,60.1835,381256.0
2021-11-23 09:30:00,66.47,66.53,65.9,66.3,179623.0,60.2197,60.2741,59.7033,60.0657,179623.0
2021-11-23 10:00:00,66.32,66.49,66.07,66.32,96091.0,60.0839,60.2379,59.8574,60.0839,96091.0
2021-11-23 10:30:00,66.34,66.63,66.31,66.54,74739.0,60.102,60.3647,60.0748,60.2832,74739.0
2021-11-23 11:00:00,66.55,66.63,66.47,66.59,66263.0,60.2922,60.3647,60.2197,60.3285,66263.0
2021-11-23 11:30:00,66.57,66.61,66.38,66.52,43944.0,60.3103,60.3466,60.1382,60.265,43944.0
2021-11-23 12:00:00,66.52,66.54,66.33,66.49,92883.0,60.265,60.2832,60.0929,60.2379,92883.0
2021-11-23 12:30:00,66.48,66.54,66.43,66.46,47844.0,60.2288,60.2832,60.1835,60.2107,47844.0
2021-11-23 13:00:00,66.45,66.62,66.45,66.58,37182.0,60.2016,60.3556,60.2016,60.3194,37182.0
2021-11-23 13:30:00,66.59,66.9,66.56,66.79,73003.0,60.3285,60.6093,60.3013,60.5097,73003.0
2021-11-23 14:00:00,66.8,66.98,66.79,66.84,51439.0,60.5187,60.6818,60.5097,60.555,51439.0
2021-11-23 14:30:00,66.8,66.83,66.72,66.75,83689.0,60.5187,60.5459,60.4462,60.4734,83689.0
2021-11-23 15:00:00,66.75,66.83,66.58,66.7,88421.0,60.4734,60.5459,60.3194,60.4281,88421.0
2021-11-23 15:30:00,66.7,66.8,66.69,66.75,280512.0,60.4281,60.5187,60.4191,60.4734,280512.0
2021-11-24 09:30:00,66.85,66.85,66.12,66.53,304978.0,60.564,60.564,59.9027,60.2741,304978.0
2021-11-24 10:00:00,66.53,66.68,66.42,66.56,87339.0,60.2741,60.41,60.1744,60.3013,87339.0
2021-11-24 10:30:00,66.55,66.56,66.37,66.43,120503.0,60.2922,60.3013,60.1292,60.1835,120503.0
2021-11-24 11:00:00,66.42,66.56,66.26,66.4,185701.0,60.1744,60.3013,60.0295,60.1563,185701.0
2021-11-24 11:30:00,66.39,66.39,66.21,66.26,103454.0,60.1473,60.1473,59.9842,60.0295,103454.0
2021-11-24 12:00:00,66.25,66.27,66.09,66.12,42817.0,60.0204,60.0386,59.8755,59.9027,42817.0
2021-11-24 12:30:00,66.14,66.26,66.11,66.26,44293.0,59.9208,60.0295,59.8936,60.0295,44293.0
2021-11-24 13:00:00,66.26,66.39,66.24,66.32,40807.0,60.0295,60.1473,60.0114,60.0839,40807.0
2021-11-24 13:30:00,66.31,66.32,66.13,66.13,29938.0,60.0748,60.0839,59.9117,59.9117,29938.0
2021-11-24 14:00:00,66.12,66.23,66.03,66.18,54366.0,59.9027,60.0023,59.8211,59.957,54366.0
2021-11-24 14:30:00,66.18,66.27,66.17,66.2,53049.0,59.957,60.0386,59.948,59.9751,53049.0
2021-11-24 15:00:00,66.2,66.31,66.17,66.29,45299.0,59.9751,60.0748,59.948,60.0567,45299.0
2021-11-24 15:30:00,66.29,66.4,66.13,66.32,378853.0,60.0567,60.1563,59.9117,60.0839,378853.0
2021-11-26 09:30:00,64.93,64.94,63.88,64.0,266007.0,58.8246,58.8336,57.8733,57.982,266007.0
2021-11-26 10:00:00,63.98,64.37,63.88,64.33,182504.0,57.9639,58.3172,57.8733,58.281,182504.0
2021-11-26 10:30:00,64.33,64.64,64.28,64.42,123427.0,58.281,58.5618,58.2357,58.3625,123427.0
2021-11-26 11:00:00,64.44,64.44,64.07,64.23,114676.0,58.3806,58.3806,58.0454,58.1904,114676.0
2021-11-26 11:30:00,64.23,64.47,64.18,64.35,95068.0,58.1904,58.4078,58.1451,58.2991,95068.0
2021-11-26 12:00:00,64.33,64.57,64.3,64.48,102575.0,58.281,58.4984,58.2538,58.4169,102575.0
2021-11-26 12:30:00,64.47,64.69,64.3,64.4,303421.0,58.4078,58.6071,58.2538,58.3444,303421.0
2021-11-29 09:30:00,65.07,65.24,64.71,64.97,141882.0,58.9514,59.1054,58.6252,58.8608,141882.0
2021-11-29 10:00:00,64.94,65.09,64.67,64.68,98473.0,58.8336,58.9695,58.589,58.5981,98473.0
2021-11-29 10:30:00,64.67,64.73,64.31,64.48,75628.0,58.589,58.6434,58.2629,58.4169,75628.0
2021-11-29 11:00:00,64.47,64.66,64.44,64.49,42695.0,58.4078,58.5799,58.3806,58.4259,42695.0
2021-11-29 11:30:00,64.49,64.69,64.41,64.69,46673.0,58.4259,58.6071,58.3535,58.6071,46673.0
2021-11-29 12:00:00,64.67,65.12,64.67,65.08,32856.0,58.589,58.9967,58.589,58.9605,32856.0
2021-11-29 12:30:00,65.08,65.31,65.08,65.21,25878.0,58.9605,59.1688,58.9605,59.0782,25878.0
2021-11-29 13:00:00,65.21,65.26,65.05,65.12,29417.0,59.0782,59.1235,58.9333,58.9967,29417.0
2021-11-29 13:30:00,65.13,65.36,65.11,65.31,71195.0,59.0058,59.2141,58.9876,59.1688,71195.0
2021-11-29 14:00:00,65.31,65.35,65.1,65.22,41358.0,59.1688,59.2051,58.9786,59.0873,41358.0
2021-11-29 14:30:00,65.2,65.26,64.98,65.03,66875.0,59.0692,59.1235,58.8699,58.9152,66875.0
2021-11-29 15:00:00,65.05,65.18,65.03,65.14,61962.0,58.9333,59.051,58.9152,59.0148,61962.0
2021-11-29 15:30:00,65.14,65.15,64.77,64.79,276450.0,59.0148,59.0239,58.6796,58.6977,276450.0
2021-11-30 09:30:00,63.81,64.01,62.76,62.78,253296.0,57.8099,57.9911,56.8586,56.8767,253296.0
2021-11-30 10:00:00,62.77,63.07,62.54,62.65,135538.0,56.8677,57.1395,56.6593,56.7589,135538.0
2021-11-30 10:30:00,62.64,63.12,62.52,62.52,75210.0,56.7499,57.1848,56.6412,56.6412,75210.0
2021-11-30 11:00:00,62.52,62.96,62.41,62.8,110193.0,56.6412,57.0398,56.5415,56.8948,110193.0
2021-11-30 11:30:00,62.79,62.89,62.39,62.52,105447.0,56.8858,56.9764,56.5234,56.6412,105447.0
2021-11-30 12:00:00,62.53,62.82,62.31,62.77,101467.0,56.6502,56.913,56.4509,56.8677,101467.0
2021-11-30 12:30:00,62.76,62.82,62.62,62.69,95064.0,56.8586,56.913,56.7318,56.7952,95064.0
2021-11-30 13:00:00,62.69,62.69,62.46,62.57,90175.0,56.7952,56.7952,56.5868,56.6865,90175.0
2021-11-30 13:30:00,62.57,62.88,62.55,62.87,47972.0,56.6865,56.9673,56.6684,56.9583,47972.0
2021-11-30 14:00:00,62.86,62.98,62.82,62.9,65038.0,56.9492,57.0579,56.913,56.9854,65038.0
2021-11-30 14:30:00,62.89,62.97,62.64,62.68,72103.0,56.9764,57.0489,56.7499,56.7861,72103.0
2021-11-30 15:00:00,62.67,62.69,62.49,62.57,112260.0,56.7771,56.7952,56.614,56.6865,112260.0
2021-11-30 15:30:00,62.56,62.68,62.2,62.21,404727.0,56.6774,56.7861,56.3513,56.3603,404727.0
2021-12-01 09:30:00,63.3,63.77,63.09,63.66,122355.0,57.3478,57.7736,57.1576,57.674,122355.0
2021-12-01 10:00:00,63.68,64.04,63.68,63.88,75801.0,57.6921,58.0182,57.6921,57.8733,75801.0
2021-12-01 10:30:00,63.88,63.96,63.5,63.64,85066.0,57.8733,57.9458,57.529,57.6559,85066.0
2021-12-01 11:00:00,63.64,63.95,63.63,63.86,47506.0,57.6559,57.9367,57.6468,57.8552,47506.0
2021-12-01 11:30:00,63.88,63.93,63.36,63.47,40632.0,57.8733,57.9186,57.4022,57.5018,40632.0
2021-12-01 12:00:00,63.49,63.72,63.39,63.4,49574.0,57.52,57.7283,57.4294,57.4384,49574.0
2021-12-01 12:30:00,63.41,63.54,63.23,63.29,45686.0,57.4475,57.5653,57.2844,57.3388,45686.0
2021-12-01 13:00:00,63.3,63.34,63.02,63.13,60739.0,57.3478,57.3841,57.0942,57.1938,60739.0
2021-12-01 13:30:00,63.13,63.16,62.78,62.88,61523.0,57.1938,57.221,56.8767,56.9673,61523.0
2021-12-01 14:00:00,62.88,62.98,62.63,62.92,59120.0,56.9673,57.0579,56.7408,57.0036,59120.0
2021-12-01 14:30:00,62.91,63.06,62.78,62.84,35242.0,56.9945,57.1304,56.8767,56.9311,35242.0
2021-12-01 15:00:00,62.85,62.87,62.39,62.42,80884.0,56.9401,56.9583,56.5234,56.5506,80884.0
2021-12-01 15:30:00,62.41,62.52,61.8,61.82,349221.0,56.5415,56.6412,55.9889,56.007,349221.0
2021-12-02 09:30:00,62.05,62.71,61.86,62.66,103088.0,56.2154,56.8133,56.0432,56.768,103088.0
2021-12-02 10:00:00,62.65,62.74,62.47,62.68,77672.0,56.7589,56.8405,56.5959,56.7861,77672.0
2021-12-02 10:30:00,62.71,62.77,62.47,62.73,74726.0,56.8133,56.8677,56.5959,56.8314,74726.0
2021-12-02 11:00:00,62.76,62.87,62.68,62.82,55557.0,56.8586,56.9583,56.7861,56.913,55557.0
2021-12-02 11:30:00,62.83,62.93,62.56,62.9,65828.0,56.922,57.0126,56.6774,56.9854,65828.0
2021-12-02 12:00:00,62.88,62.94,62.74,62.76,46531.0,56.9673,57.0217,56.8405,56.8586,46531.0
2021-12-02 12:30:00,62.77,62.82,62.7,62.75,45668.0,56.8677,56.913,56.8042,56.8495,45668.0
2021-12-02 13:00:00,62.74,62.81,62.49,62.52,40975.0,56.8405,56.9039,56.614,56.6412,40975.0
2021-12-02 13:30:00,62.53,62.85,62.48,62.84,47370.0,56.6502,56.9401,56.6049,56.9311,47370.0
2021-12-02 14:00:00,62.82,62.94,62.78,62.92,74775.0,56.913,57.0217,56.8767,57.0036,74775.0
2021-12-02 14:30:00,62.92,62.97,62.72,62.79,50004.0,57.0036,57.0489,56.8224,56.8858,50004.0
2021-12-02 15:00:00,62.8,62.87,62.57,62.59,82896.0,56.8948,56.9583,56.6865,56.7046,82896.0
2021-12-02 15:30:00,62.59,62.7,62.33,62.43,304589.0,56.7046,56.8042,56.469,56.5596,304589.0
2021-12-03 09:30:00,62.73,63.53,62.5,62.5,125612.0,56.8314,57.5562,56.6231,56.6231,125612.0
2021-12-03 10:00:00,62.55,63.07,62.41,63.03,59233.0,56.6684,57.1395,56.5415,57.1032,59233.0
2021-12-03 10:30:00,63.01,63.01,62.38,62.38,73376.0,57.0851,57.0851,56.5143,56.5143,73376.0
2021-12-03 11:00:00,62.4,62.66,62.32,62.52,79462.0,56.5325,56.768,56.46,56.6412,79462.0
2021-12-03 11:30:00,62.51,62.61,62.12,62.15,71709.0,56.6321,56.7227,56.2788,56.306,71709.0
2021-12-03 12:00:00,62.17,62.48,62.13,62.44,53101.0,56.3241,56.6049,56.2878,56.5687,53101.0
2021-12-03 12:30:00,62.42,62.59,62.23,62.39,59582.0,56.5506,56.7046,56.3784,56.5234,59582.0
2021-12-03 13:00:00,62.37,62.52,62.27,62.38,46253.0,56.5053,56.6412,56.4147,56.5143,46253.0
2021-12-03 13:30:00,62.37,62.4,62.18,62.25,43278.0,56.5053,56.5325,56.3331,56.3966,43278.0
2021-12-03 14:00:00,62.26,62.38,62.13,62.32,62219.0,56.4056,56.5143,56.2878,56.46,62219.0
2021-12-03 14:30:00,62.33,62.35,62.11,62.19,57202.0,56.469,56.4872,56.2697,56.3422,57202.0
2021-12-03 15:00:00,62.19,62.57,62.06,62.5,94956.0,56.3422,56.6865,56.2244,56.6231,94956.0
2021-12-03 15:30:00,62.51,62.67,62.32,62.53,268336.0,56.6321,56.7771,56.46,56.6502,268336.0
2021-12-06 09:30:00,63.16,63.55,62.74,63.01,122683.0,57.221,57.5743,56.8405,57.0851,122683.0
2021-12-06 10:00:00,63.06,63.33,62.89,63.28,46983.0,57.1304,57.375,56.9764,57.3297,46983.0
2021-12-06 10:30:00,63.29,63.68,63.27,63.67,43428.0,57.3388,57.6921,57.3206,57.683,43428.0
2021-12-06 11:00:00,63.68,63.68,63.31,63.48,28898.0,57.6921,57.6921,57.3569,57.5109,28898.0
2021-12-06 11:30:00,63.5,63.53,63.31,63.38,24325.0,57.529,57.5562,57.3569,57.4203,24325.0
2021-12-06 12:00:00,63.37,63.6,63.35,63.53,20055.0,57.4112,57.6196,57.3931,57.5562,20055.0
2021-12-06 12:30:00,63.54,63.66,63.49,63.65,19261.0,57.5653,57.674,57.52,57.6649,19261.0
2021-12-06 13:00:00,63.66,63.72,63.54,63.67,23911.0,57.674,57.7283,57.5653,57.683,23911.0
2021-12-06 13:30:00,63.66,63.77,63.53,63.7,35233.0,57.674,57.7736,57.5562,57.7102,35233.0
2021-12-06 14:00:00,63.71,63.73,63.49,63.51,47138.0,57.7193,57.7374,57.52,57.5381,47138.0
2021-12-06 14:30:00,63.51,63.54,63.21,63.25,36266.0,57.5381,57.5653,57.2663,57.3025,36266.0
2021-12-06 15:00:00,63.27,63.32,63.1,63.17,85930.0,57.3206,57.3659,57.1666,57.2301,85930.0
2021-12-06 15:30:00,63.17,63.3,62.98,63.11,326460.0,57.2301,57.3478,57.0579,57.1757,326460.0
2021-12-07 09:30:00,63.33,64.03,63.18,63.96,76510.0,57.375,58.0092,57.2391,57.9458,76510.0
2021-12-07 10:00:00,63.98,64.22,63.9,63.97,44562.0,57.9639,58.1813,57.8914,57.9548,44562.0
2021-12-07 10:30:00,63.97,64.13,63.97,64.11,47424.0,57.9548,58.0998,57.9548,58.0817,47424.0
2021-12-07 11:00:00,64.12,64.2,64.04,64.12,42087.0,58.0907,58.1632,58.0182,58.0907,42087.0
2021-12-07 11:30:00,64.12,64.16,63.91,63.91,21479.0,58.0907,58.127,57.9005,57.9005,21479.0
2021-12-07 12:00:00,63.92,64.06,63.89,63.95,41332.0,57.9095,58.0364,57.8823,57.9367,41332.0
2021-12-07 12:30:00,63.96,64.01,63.88,63.98,24752.0,57.9458,57.9911,57.8733,57.9639,24752.0
2021-12-07 13:00:00,63.97,64.12,63.97,64.1,51448.0,57.9548,58.0907,57.9548,58.0726,51448.0
2021-12-07 13:30:00,64.11,64.18,64.03,64.15,24880.0,58.0817,58.1451,58.0092,58.1179,24880.0
2021-12-07 14:00:00,64.14,64.25,64.07,64.17,47893.0,58.1088,58.2085,58.0454,58.136,47893.0
2021-12-07 14:30:00,64.17,64.27,64.14,64.22,48930.0,58.136,58.2266,58.1088,58.1813,48930.0
2021-12-07 15:00:00,64.23,64.3,64.15,64.15,66317.0,58.1904,58.2538,58.1179,58.1179,66317.0
2021-12-07 15:30:00,64.15,64.25,64.0,64.17,365452.0,58.1179,58.2085,57.982,58.136,365452.0
2021-12-08 09:30:00,64.17,64.62,64.17,64.38,113247.0,58.136,58.5437,58.136,58.3263,113247.0
2021-12-08 10:00:00,64.35,64.45,64.11,64.11,91099.0,58.2991,58.3897,58.0817,58.0817,91099.0
2021-12-08 10:30:00,64.13,64.33,64.02,64.02,78616.0,58.0998,58.281,58.0001,58.0001,78616.0
2021-12-08 11:00:00,64.05,64.28,64.05,64.22,64814.0,58.0273,58.2357,58.0273,58.1813,64814.0
2021-12-08 11:30:00,64.22,64.25,64.07,64.17,39686.0,58.1813,58.2085,58.0454,58.136,39686.0
2021-12-08 12:00:00,64.17,64.22,63.98,63.99,40333.0,58.136,58.1813,57.9639,57.9729,40333.0
2021-12-08 12:30:00,64.01,64.14,64.01,64.08,31823.0,57.9911,58.1088,57.9911,58.0545,31823.0
2021-12-08 13:00:00,64.07,64.13,64.04,64.09,27738.0,58.0454,58.0998,58.0182,58.0635,27738.0
2021-12-08 13:30:00,64.09,64.21,64.07,64.09,40696.0,58.0635,58.1723,58.0454,58.0635,40696.0
2021-12-08 14:00:00,64.08,64.19,64.03,64.06,55841.0,58.0545,58.1541,58.0092,58.0364,55841.0
2021-12-08 14:30:00,64.03,64.07,63.95,64.03,38454.0,58.0092,58.0454,57.9367,58.0092,38454.0
2021-12-08 15:00:00,64.05,64.23,63.99,64.17,59814.0,58.0273,58.1904,57.9729,58.136,59814.0
2021-12-08 15:30:00,64.17,64.28,64.12,64.12,196697.0,58.136,58.2357,58.0907,58.0907,196697.0
2021-12-09 09:30:00,63.8,63.83,63.05,63.06,137714.0,57.8008,57.828,57.1213,57.1304,137714.0
2021-12-09 10:00:00,63.04,63.46,63.04,63.4,64746.0,57.1123,57.4928,57.1123,57.4384,64746.0
2021-12-09 10:30:00,63.38,63.38,63.07,63.19,50873.0,57.4203,57.4203,57.1395,57.2482,50873.0
2021-12-09 11:00:00,63.16,63.28,63.12,63.2,41800.0,57.221,57.3297,57.1848,57.2572,41800.0
2021-12-09 11:30:00,63.19,63.22,63.09,63.15,37365.0,57.2482,57.2753,57.1576,57.2119,37365.0
2021-12-09 12:00:00,63.16,63.45,63.15,63.45,31863.0,57.221,57.4837,57.2119,57.4837,31863.0
2021-12-09 12:30:00,63.45,63.6,63.44,63.5,43565.0,57.4837,57.6196,57.4747,57.529,43565.0
2021-12-09 13:00:00,63.51,63.62,63.5,63.6,45322.0,57.5381,57.6377,57.529,57.6196,45322.0
2021-12-09 13:30:00,63.61,63.79,63.6,63.61,53775.0,57.6287,57.7918,57.6196,57.6287,53775.0
2021-12-09 14:00:00,63.61,63.68,63.47,63.47,47615.0,57.6287,57.6921,57.5018,57.5018,47615.0
2021-12-09 14:30:00,63.48,63.51,63.37,63.47,41779.0,57.5109,57.5381,57.4112,57.5018,41779.0
2021-12-09 15:00:00,63.45,63.55,63.44,63.46,43184.0,57.4837,57.5743,57.4747,57.4928,43184.0
2021-12-09 15:30:00,63.46,63.51,63.27,63.29,248592.0,57.4928,57.5381,57.3206,57.3388,248592.0
2021-12-10 09:30:00,63.84,64.09,63.59,63.65,58111.0,57.8371,58.0635,57.6106,57.6649,58111.0
2021-12-10 10:00:00,63.71,63.73,63.43,63.43,33973.0,57.7193,57.7374,57.4656,57.4656,33973.0
2021-12-10 10:30:00,63.45,63.9,63.41,63.58,90058.0,57.4837,57.8914,57.4475,57.6015,90058.0
2021-12-10 11:00:00,63.6,64.07,63.45,63.51,192235.0,57.6196,58.0454,57.4837,57.5381,192235.0
2021-12-10 11:30:00,63.49,63.58,63.27,63.54,71864.0,57.52,57.6015,57.3206,57.5653,71864.0
2021-12-10 12:00:00,63.55,63.74,63.44,63.44,65908.0,57.5743,57.7465,57.4747,57.4747,65908.0
2021-12-10 12:30:00,63.46,63.47,63.3,63.41,37006.0,57.4928,57.5018,57.3478,57.4475,37006.0
2021-12-10 13:00:00,63.43,63.51,63.39,63.4,37890.0,57.4656,57.5381,57.4294,57.4384,37890.0
2021-12-10 13:30:00,63.4,63.47,63.37,63.45,54157.0,57.4384,57.5018,57.4112,57.4837,54157.0
2021-12-10 14:00:00,63.45,63.54,63.37,63.54,62322.0,57.4837,57.5653,57.4112,57.5653,62322.0
2021-12-10 14:30:00,63.54,63.59,63.41,63.45,50763.0,57.5653,57.6106,57.4475,57.4837,50763.0
2021-12-10 15:00:00,63.45,63.51,63.38,63.39,66971.0,57.4837,57.5381,57.4203,57.4294,66971.0
2021-12-10 15:30:00,63.39,63.47,63.29,63.43,299310.0,57.4294,57.5018,57.3388,57.4656,299310.0
2021-12-13 09:30:00,63.71,64.05,63.6,63.97,196769.0,57.7193,58.0273,57.6196,57.9548,196769.0
2021-12-13 10:00:00,63.99,64.52,63.99,64.19,86672.0,57.9729,58.4531,57.9729,58.1541,86672.0
2021-12-13 10:30:00,64.17,64.5,64.17,64.3,55892.0,58.136,58.435,58.136,58.2538,55892.0
2021-12-13 11:00:00,64.28,64.33,64.03,64.19,73254.0,58.2357,58.281,58.0092,58.1541,73254.0
2021-12-13 11:30:00,64.18,64.56,64.18,64.54,48847.0,58.1451,58.4893,58.1451,58.4712,48847.0
2021-12-13 12:00:00,64.53,64.8,64.49,64.74,50291.0,58.4622,58.7068,58.4259,58.6524,50291.0
2021-12-13 12:30:00,64.73,64.79,64.54,64.66,87734.0,58.6434,58.6977,58.4712,58.5799,87734.0
2021-12-13 13:00:00,64.71,64.71,64.58,64.71,38041.0,58.6252,58.6252,58.5075,58.6252,38041.0
2021-12-13 13:30:00,64.73,64.73,64.55,64.61,37523.0,58.6434,58.6434,58.4803,58.5346,37523.0
2021-12-13 14:00:00,64.6,64.66,64.46,64.58,53968.0,58.5256,58.5799,58.3988,58.5075,53968.0
2021-12-13 14:30:00,64.57,64.61,64.43,64.43,75278.0,58.4984,58.5346,58.3716,58.3716,75278.0
2021-12-13 15:00:00,64.45,64.94,64.41,64.78,136245.0,58.3897,58.8336,58.3535,58.6887,136245.0
2021-12-13 15:30:00,64.78,64.86,64.59,64.64,327774.0,58.6887,58.7611,58.5165,58.5618,327774.0
2021-12-14 09:30:00,64.66,65.68,64.5,65.55,183303.0,58.5799,59.504,58.435,59.3863,183303.0
2021-12-14 10:00:00,65.56,65.71,65.36,65.52,81332.0,59.3953,59.5312,59.2141,59.3591,81332.0
2021-12-14 10:30:00,65.54,65.62,65.35,65.46,63710.0,59.3772,59.4497,59.2051,59.3047,63710.0
2021-12-14 11:00:00,65.44,65.6,65.24,65.3,103999.0,59.2866,59.4316,59.1054,59.1598,103999.0
2021-12-14 11:30:00,65.3,65.54,65.18,65.32,78081.0,59.1598,59.3772,59.051,59.1779,78081.0
2021-12-14 12:00:00,65.34,65.49,65.23,65.44,54980.0,59.196,59.3319,59.0963,59.2866,54980.0
2021-12-14 12:30:00,65.43,65.44,65.21,65.24,41305.0,59.2775,59.2866,59.0782,59.1054,41305.0
2021-12-14 13:00:00,65.23,65.31,65.11,65.12,40855.0,59.0963,59.1688,58.9876,58.9967,40855.0
2021-12-14 13:30:00,65.11,65.14,64.91,64.94,57406.0,58.9876,59.0148,58.8064,58.8336,57406.0
2021-12-14 14:00:00,64.95,65.07,64.92,65.0,34864.0,58.8427,58.9514,58.8155,58.888,34864.0
2021-12-14 14:30:00,64.99,64.99,64.82,64.89,38684.0,58.8789,58.8789,58.7249,58.7883,38684.0
2021-12-14 15:00:00,64.89,65.02,64.85,65.02,42951.0,58.7883,58.9061,58.7521,58.9061,42951.0
2021-12-14 15:30:00,65.02,65.04,64.83,64.86,295694.0,58.9061,58.9242,58.734,58.7611,295694.0
2021-12-15 09:30:00,64.84,65.19,64.16,64.19,123442.0,58.743,59.0601,58.127,58.1541,123442.0
2021-12-15 10:00:00,64.2,64.35,64.03,64.14,65667.0,58.1632,58.2991,58.0092,58.1088,65667.0
2021-12-15 10:30:00,64.17,64.42,64.14,64.42,54281.0,58.136,58.3625,58.1088,58.3625,54281.0
2021-12-15 11:00:00,64.39,64.57,64.37,64.43,31207.0,58.3353,58.4984,58.3172,58.3716,31207.0
2021-12-15 11:30:00,64.4,64.71,64.32,64.69,37992.0,58.3444,58.6252,58.2719,58.6071,37992.0
2021-12-15 12:00:00,64.68,64.79,64.62,64.79,29831.0,58.5981,58.6977,58.5437,58.6977,29831.0
2021-12-15 12:30:00,64.79,64.85,64.73,64.76,46679.0,58.6977,58.7521,58.6434,58.6705,46679.0
2021-12-15 13:00:00,64.75,64.77,64.67,64.71,29419.0,58.6615,58.6796,58.589,58.6252,29419.0
2021-12-15 13:30:00,64.72,64.75,64.62,64.68,32463.0,58.6343,58.6615,58.5437,58.5981,32463.0
2021-12-15 14:00:00,64.65,64.96,64.52,64.6,49167.0,58.5709,58.8517,58.4531,58.5256,49167.0
2021-12-15 14:30:00,64.59,64.9,64.59,64.66,55796.0,58.5165,58.7974,58.5165,58.5799,55796.0
2021-12-15 15:00:00,64.68,65.22,64.68,65.21,52197.0,58.5981,59.0873,58.5981,59.0782,52197.0
2021-12-15 15:30:00,65.21,65.22,64.82,65.08,220438.0,59.0782,59.0873,58.7249,58.9605,220438.0
2021-12-16 09:30:00,65.35,65.8,65.26,65.6,102515.0,59.2051,59.6127,59.1235,59.4316,102515.0
2021-12-16 10:00:00,65.61,66.06,65.55,66.06,73456.0,59.4406,59.8483,59.3863,59.8483,73456.0
2021-12-16 10:30:00,66.05,66.4,66.02,66.34,73380.0,59.8392,60.1563,59.8121,60.102,73380.0
2021-12-16 11:00:00,66.31,66.66,66.18,66.52,78374.0,60.0748,60.3919,59.957,60.265,78374.0
2021-12-16 11:30:00,66.52,66.58,66.4,66.45,44082.0,60.265,60.3194,60.1563,60.2016,44082.0
2021-12-16 12:00:00,66.43,66.82,66.43,66.8,84357.0,60.1835,60.5368,60.1835,60.5187,84357.0
2021-12-16 12:30:00,66.8,66.85,66.63,66.69,87536.0,60.5187,60.564,60.3647,60.4191,87536.0
2021-12-16 13:00:00,66.69,66.77,66.61,66.71,194795.0,60.4191,60.4915,60.3466,60.4372,194795.0
2021-12-16 13:30:00,66.7,66.71,66.38,66.38,121827.0,60.4281,60.4372,60.1382,60.1382,121827.0
2021-12-16 14:00:00,66.38,66.49,66.33,66.37,95534.0,60.1382,60.2379,60.0929,60.1292,95534.0
2021-12-16 14:30:00,66.37,66.49,66.07,66.12,122379.0,60.1292,60.2379,59.8574,59.9027,122379.0
2021-12-16 15:00:00,66.11,66.29,65.98,66.27,74324.0,59.8936,60.0567,59.7758,60.0386,74324.0
2021-12-16 15:30:00,66.27,66.38,66.09,66.17,333745.0,60.0386,60.1382,59.8755,59.948,333745.0
2021-12-17 09:30:00,65.88,65.92,65.1,65.17,725276.0,59.6852,59.7215,58.9786,59.042,725276.0
2021-12-17 10:00:00,65.18,65.69,65.18,65.51,65765.0,59.051,59.5131,59.051,59.35,65765.0
2021-12-17 10:30:00,65.48,66.09,65.45,65.87,83738.0,59.3228,59.8755,59.2957,59.6762,83738.0
2021-12-17 11:00:00,65.88,66.27,65.73,66.12,78823.0,59.6852,60.0386,59.5493,59.9027,78823.0
2021-12-17 11:30:00,66.12,66.16,65.66,65.66,44221.0,59.9027,59.9389,59.4859,59.4859,44221.0
2021-12-17 12:00:00,65.65,65.71,65.5,65.71,40933.0,59.4769,59.5312,59.341,59.5312,40933.0
2021-12-17 12:30:00,65.73,65.88,65.71,65.87,31999.0,59.5493,59.6852,59.5312,59.6762,31999.0
2021-12-17 13:00:00,65.86,65.87,65.62,65.81,38626.0,59.6671,59.6762,59.4497,59.6218,38626.0
2021-12-17 13:30:00,65.8,65.98,65.75,65.97,34939.0,59.6127,59.7758,59.5675,59.7668,34939.0
2021-12-17 14:00:00,65.96,66.01,65.85,65.86,58137.0,59.7577,59.803,59.658,59.6671,58137.0
2021-12-17 14:30:00,65.87,65.89,65.66,65.68,40764.0,59.6762,59.6943,59.4859,59.504,40764.0
2021-12-17 15:00:00,65.69,65.76,65.56,65.65,86528.0,59.5131,59.5765,59.3953,59.4769,86528.0
2021-12-17 15:30:00,65.65,65.75,65.18,65.28,563985.0,59.4769,59.5675,59.051,59.1416,563985.0
2021-12-20 09:30:00,64.71,64.71,63.69,63.84,139406.0,58.6252,58.6252,57.7012,57.8371,139406.0
2021-12-20 10:00:00,63.84,63.91,63.17,63.19,87680.0,57.8371,57.9005,57.2301,57.2482,87680.0
2021-12-20 10:30:00,63.18,63.32,63.04,63.23,130507.0,57.2391,57.3659,57.1123,57.2844,130507.0
2021-12-20 11:00:00,63.23,63.39,63.15,63.35,62613.0,57.2844,57.4294,57.2119,57.3931,62613.0
2021-12-20 11:30:00,63.35,63.89,63.29,63.86,98452.0,57.3931,57.8823,57.3388,57.8552,98452.0
2021-12-20 12:00:00,63.89,63.9,63.75,63.8,31438.0,57.8823,57.8914,57.7555,57.8008,31438.0
2021-12-20 12:30:00,63.79,63.87,63.64,63.64,29712.0,57.7918,57.8642,57.6559,57.6559,29712.0
2021-12-20 13:00:00,63.65,63.82,63.64,63.76,21202.0,57.6649,57.8189,57.6559,57.7646,21202.0
2021-12-20 13:30:00,63.74,64.05,63.7,64.01,38716.0,57.7465,58.0273,57.7102,57.9911,38716.0
2021-12-20 14:00:00,64.03,64.17,64.01,64.05,46566.0,58.0092,58.136,57.9911,58.0273,46566.0
2021-12-20 14:30:00,64.05,64.07,63.79,63.81,34616.0,58.0273,58.0454,57.7918,57.8099,34616.0
2021-12-20 15:00:00,63.83,64.15,63.79,64.14,48696.0,57.828,58.1179,57.7918,58.1088,48696.0
2021-12-20 15:30:00,64.13,64.34,63.84,64.22,289277.0,58.0998,58.29,57.8371,58.1813,289277.0
2021-12-21 09:30:00,64.57,65.44,64.57,65.13,142499.0,58.4984,59.2866,58.4984,59.0058,142499.0
2021-12-21 10:00:00,65.15,65.37,64.99,65.04,81105.0,59.0239,59.2232,58.8789,58.9242,81105.0
2021-12-21 10:30:00,65.05,65.08,64.84,64.89,55838.0,58.9333,58.9605,58.743,58.7883,55838.0
2021-12-21 11:00:00,64.89,64.94,64.76,64.84,46802.0,58.7883,58.8336,58.6705,58.743,46802.0
2021-12-21 11:30:00,64.83,65.17,64.82,64.86,72292.0,58.734,59.042,58.7249,58.7611,72292.0
2021-12-21 12:00:00,64.89,65.17,64.81,65.15,48729.0,58.7883,59.042,58.7158,59.0239,48729.0
2021-12-21 12:30:00,65.15,65.37,65.11,65.33,44312.0,59.0239,59.2232,58.9876,59.1869,44312.0
2021-12-21 13:00:00,65.32,65.36,65.17,65.19,30230.0,59.1779,59.2141,59.042,59.0601,30230.0
2021-12-21 13:30:00,65.19,65.23,64.96,64.96,77057.0,59.0601,59.0963,58.8517,58.8517,77057.0
2021-12-21 14:00:00,64.95,65.02,64.83,64.88,44992.0,58.8427,58.9061,58.734,58.7793,44992.0
2021-12-21 14:30:00,64.87,64.95,64.71,64.71,51180.0,58.7702,58.8427,58.6252,58.6252,51180.0
2021-12-21 15:00:00,64.7,64.87,64.67,64.8,62563.0,58.6162,58.7702,58.589,58.7068,62563.0
2021-12-21 15:30:00,64.79,64.86,64.63,64.83,283095.0,58.6977,58.7611,58.5528,58.734,283095.0
2021-12-22 09:30:00,64.85,65.22,64.72,64.94,71752.0,58.7521,59.0873,58.6343,58.8336,71752.0
2021-12-22 10:00:00,64.91,65.21,64.9,65.04,62704.0,58.8064,59.0782,58.7974,58.9242,62704.0
2021-12-22 10:30:00,65.02,65.08,64.92,65.04,104385.0,58.9061,58.9605,58.8155,58.9242,104385.0
2021-12-22 11:00:00,65.04,65.06,64.88,64.89,38540.0,58.9242,58.9423,58.7793,58.7883,38540.0
2021-12-22 11:30:00,64.91,64.96,64.77,64.78,51125.0,58.8064,58.8517,58.6796,58.6887,51125.0
2021-12-22 12:00:00,64.79,64.91,64.73,64.76,91283.0,58.6977,58.8064,58.6434,58.6705,91283.0
2021-12-22 12:30:00,64.77,64.96,64.74,64.91,62080.0,58.6796,58.8517,58.6524,58.8064,62080.0
2021-12-22 13:00:00,64.92,64.92,64.68,64.74,45906.0,58.8155,58.8155,58.5981,58.6524,45906.0
2021-12-22 13:30:00,64.74,64.75,64.56,64.56,48551.0,58.6524,58.6615,58.4893,58.4893,48551.0
2021-12-22 14:00:00,64.55,64.61,64.4,64.56,89961.0,58.4803,58.5346,58.3444,58.4893,89961.0
2021-12-22 14:30:00,64.56,64.74,64.53,64.68,68176.0,58.4893,58.6524,58.4622,58.5981,68176.0
2021-12-22 15:00:00,64.69,64.84,64.64,64.67,54509.0,58.6071,58.743,58.5618,58.589,54509.0
2021-12-22 15:30:00,64.67,64.76,64.58,64.6,321206.0,58.589,58.6705,58.5075,58.5256,321206.0
2021-12-23 09:30:00,64.8,65.46,64.73,65.09,100385.0,58.7068,59.3047,58.6434,58.9695,100385.0
2021-12-23 10:00:00,65.1,65.39,65.0,65.33,904585.0,58.9786,59.2413,58.888,59.1869,904585.0
2021-12-23 10:30:00,65.31,65.46,65.17,65.25,131927.0,59.1688,59.3047,59.042,59.1145,131927.0
2021-12-23 11:00:00,65.26,65.45,65.18,65.4,82259.0,59.1235,59.2957,59.051,59.2504,82259.0
2021-12-23 11:30:00,65.4,65.45,65.33,65.4,68920.0,59.2504,59.2957,59.1869,59.2504,68920.0
2021-12-23 12:00:00,65.42,65.57,65.41,65.56,63370.0,59.2685,59.4044,59.2594,59.3953,63370.0
2021-12-23 12:30:00,65.55,65.57,65.42,65.42,31447.0,59.3863,59.4044,59.2685,59.2685,31447.0
2021-12-23 13:00:00,65.42,65.48,65.29,65.33,46934.0,59.2685,59.3228,59.1507,59.1869,46934.0
2021-12-23 13:30:00,65.33,65.49,65.32,65.47,26902.0,59.1869,59.3319,59.1779,59.3138,26902.0
2021-12-23 14:00:00,65.47,65.54,65.41,65.53,67329.0,59.3138,59.3772,59.2594,59.3681,67329.0
2021-12-23 14:30:00,65.52,65.59,65.39,65.52,77388.0,59.3591,59.4225,59.2413,59.3591,77388.0
2021-12-23 15:00:00,65.52,65.65,65.48,65.58,59397.0,59.3591,59.4769,59.3228,59.4134,59397.0
2021-12-23 15:30:00,65.58,65.72,65.42,65.44,224059.0,59.4134,59.5403,59.2685,59.2866,224059.0
2021-12-27 09:30:00,65.54,65.79,65.25,65.33,55193.0,59.3772,59.6037,59.1145,59.1869,55193.0
2021-12-27 10:00:00,65.34,65.54,65.29,65.47,42009.0,59.196,59.3772,59.1507,59.3138,42009.0
2021-12-27 10:30:00,65.54,65.7,65.53,65.66,30173.0,59.3772,59.5222,59.3681,59.4859,30173.0
2021-12-27 11:00:00,65.68,65.74,65.57,65.6,56400.0,59.504,59.5584,59.4044,59.4316,56400.0
2021-12-27 11:30:00,65.59,65.7,65.55,65.68,37059.0,59.4225,59.5222,59.3863,59.504,37059.0
2021-12-27 12:00:00,65.69,65.86,65.68,65.81,27733.0,59.5131,59.6671,59.504,59.6218,27733.0
2021-12-27 12:30:00,65.8,65.85,65.75,65.8,19038.0,59.6127,59.658,59.5675,59.6127,19038.0
2021-12-27 13:00:00,65.78,65.84,65.75,65.81,24365.0,59.5946,59.649,59.5675,59.6218,24365.0
2021-12-27 13:30:00,65.81,65.9,65.79,65.88,27574.0,59.6218,59.7033,59.6037,59.6852,27574.0
2021-12-27 14:00:00,65.89,65.89,65.81,65.86,19424.0,59.6943,59.6943,59.6218,59.6671,19424.0
2021-12-27 14:30:00,65.85,65.87,65.7,65.78,29392.0,59.658,59.6762,59.5222,59.5946,29392.0
2021-12-27 15:00:00,65.77,65.88,65.77,65.84,54044.0,59.5856,59.6852,59.5856,59.649,54044.0
2021-12-27 15:30:00,65.85,66.09,65.85,66.09,172965.0,59.658,59.8755,59.658,59.8755,172965.0
2021-12-28 09:30:00,66.0,66.6,66.0,66.55,55431.0,59.7939,60.3375,59.7939,60.2922,55431.0
2021-12-28 10:00:00,66.54,66.65,66.43,66.5,21165.0,60.2832,60.3828,60.1835,60.2469,21165.0
2021-12-28 10:30:00,66.48,66.51,66.35,66.42,20122.0,60.2288,60.256,60.111,60.1744,20122.0
2021-12-28 11:00:00,66.43,66.47,66.34,66.41,22923.0,60.1835,60.2197,60.102,60.1654,22923.0
2021-12-28 11:30:00,66.44,66.64,66.41,66.58,25100.0,60.1926,60.3738,60.1654,60.3194,25100.0
2021-12-28 12:00:00,66.57,66.58,66.41,66.44,18288.0,60.3103,60.3194,60.1654,60.1926,18288.0
2021-12-28 12:30:00,66.42,66.57,66.39,66.56,17692.0,60.1744,60.3103,60.1473,60.3013,17692.0
2021-12-28 13:00:00,66.55,66.66,66.53,66.63,35769.0,60.2922,60.3919,60.2741,60.3647,35769.0
2021-12-28 13:30:00,66.62,66.74,66.6,66.73,19904.0,60.3556,60.4644,60.3375,60.4553,19904.0
2021-12-28 14:00:00,66.73,66.74,66.64,66.72,24188.0,60.4553,60.4644,60.3738,60.4462,24188.0
2021-12-28 14:30:00,66.71,66.82,66.67,66.79,33486.0,60.4372,60.5368,60.4009,60.5097,33486.0
2021-12-28 15:00:00,66.78,66.84,66.76,66.81,37451.0,60.5006,60.555,60.4825,60.5278,37451.0
2021-12-28 15:30:00,66.81,66.98,66.75,66.95,231535.0,60.5278,60.6818,60.4734,60.6546,231535.0
2021-12-29 09:30:00,67.05,67.25,66.91,67.02,89020.0,60.7452,60.9264,60.6184,60.718,89020.0
2021-12-29 10:00:00,67.01,67.41,67.0,67.36,59456.0,60.709,61.0714,60.6999,61.0261,59456.0
2021-12-29 10:30:00,67.36,67.46,67.22,67.22,26473.0,61.0261,61.1167,60.8992,60.8992,26473.0
2021-12-29 11:00:00,67.24,67.31,67.15,67.17,26795.0,60.9173,60.9808,60.8358,60.8539,26795.0
2021-12-29 11:30:00,67.12,67.13,66.98,67.06,34177.0,60.8086,60.8177,60.6818,60.7543,34177.0
2021-12-29 12:00:00,67.06,67.08,66.87,66.89,24195.0,60.7543,60.7724,60.5821,60.6003,24195.0
2021-12-29 12:30:00,66.89,67.13,66.88,67.09,19776.0,60.6003,60.8177,60.5912,60.7814,19776.0
2021-12-29 13:00:00,67.12,67.16,67.1,67.1,26032.0,60.8086,60.8449,60.7905,60.7905,26032.0
2021-12-29 13:30:00,67.1,67.15,67.03,67.14,24001.0,60.7905,60.8358,60.7271,60.8267,24001.0
2021-12-29 14:00:00,67.14,67.17,67.07,67.11,45537.0,60.8267,60.8539,60.7633,60.7996,45537.0
2021-12-29 14:30:00,67.1,67.1,67.02,67.07,22118.0,60.7905,60.7905,60.718,60.7633,22118.0
2021-12-29 15:00:00,67.06,67.24,67.04,67.23,42358.0,60.7543,60.9173,60.7362,60.9083,42358.0
2021-12-29 15:30:00,67.22,67.23,67.01,67.01,110398.0,60.8992,60.9083,60.709,60.709,110398.0
2021-12-30 09:30:00,67.2,67.41,67.07,67.24,68349.0,60.8811,61.0714,60.7633,60.9173,68349.0
2021-12-30 10:00:00,67.17,67.23,67.02,67.03,19710.0,60.8539,60.9083,60.718,60.7271,19710.0
2021-12-30 10:30:00,67.02,67.08,66.83,66.87,40805.0,60.718,60.7724,60.5459,60.5821,40805.0
2021-12-30 11:00:00,66.86,66.97,66.84,66.89,20945.0,60.5731,60.6727,60.555,60.6003,20945.0
2021-12-30 11:30:00,66.9,67.03,66.9,67.0,40459.0,60.6093,60.7271,60.6093,60.6999,40459.0
2021-12-30 12:00:00,67.0,67.0,66.88,66.97,20891.0,60.6999,60.6999,60.5912,60.6727,20891.0
2021-12-30 12:30:00,66.98,67.01,66.93,67.0,19754.0,60.6818,60.709,60.6365,60.6999,19754.0
2021-12-30 13:00:00,67.0,67.01,66.92,66.93,17109.0,60.6999,60.709,60.6274,60.6365,17109.0
2021-12-30 13:30:00,66.94,66.97,66.9,66.94,18847.0,60.6456,60.6727,60.6093,60.6456,18847.0
2021-12-30 14:00:00,66.93,66.98,66.89,66.97,21420.0,60.6365,60.6818,60.6003,60.6727,21420.0
2021-12-30 14:30:00,66.96,66.98,66.91,66.93,23445.0,60.6637,60.6818,60.6184,60.6365,23445.0
2021-12-30 15:00:00,66.92,67.08,66.88,66.98,66432.0,60.6274,60.7724,60.5912,60.6818,66432.0
2021-12-30 15:30:00,66.97,67.04,66.82,66.9,127465.0,60.6727,60.7362,60.5368,60.6093,127465.0
2021-12-31 09:30:00,66.7,67.2,66.6,67.06,49043.0,60.4281,60.8811,60.3375,60.7543,49043.0
2021-12-31 10:00:00,67.1,67.17,66.98,67.03,18085.0,60.7905,60.8539,60.6818,60.7271,18085.0
2021-12-31 10:30:00,67.05,67.2,66.96,67.2,38412.0,60.7452,60.8811,60.6637,60.8811,38412.0
2021-12-31 11:00:00,67.21,67.26,67.13,67.14,14721.0,60.8902,60.9355,60.8177,60.8267,14721.0
2021-12-31 11:30:00,67.13,67.13,67.04,67.04,15423.0,60.8177,60.8177,60.7362,60.7362,15423.0
2021-12-31 12:00:00,66.99,67.07,66.93,66.94,11462.0,60.6909,60.7633,60.6365,60.6456,11462.0
2021-12-31 12:30:00,66.92,67.34,66.92,67.34,39329.0,60.6274,61.0079,60.6274,61.0079,39329.0
2021-12-31 13:00:00,67.34,67.44,67.32,67.39,35336.0,61.0079,61.0985,60.9898,61.0532,35336.0
2021-12-31 13:30:00,67.4,67.46,67.34,67.38,24378.0,61.0623,61.1167,61.0079,61.0442,24378.0
2021-12-31 14:00:00,67.39,67.42,67.34,67.36,22807.0,61.0532,61.0804,61.0079,61.0261,22807.0
2021-12-31 14:30:00,67.35,67.4,67.3,67.33,25930.0,61.017,61.0623,60.9717,60.9989,25930.0
2021-12-31 15:00:00,67.35,67.54,67.33,67.54,61194.0,61.017,61.1891,60.9989,61.1891,61194.0
2021-12-31 15:30:00,67.56,67.76,67.48,67.6,181151.0,61.2073,61.3884,61.1348,61.2435,181151.0
2022-01-03 09:30:00,67.6,68.17,67.55,67.92,118377.0,61.2435,61.7599,61.1982,61.5334,118377.0
2022-01-03 10:00:00,67.96,68.07,67.73,67.89,89833.0,61.5696,61.6693,61.3613,61.5062,89833.0
2022-01-03 10:30:00,67.91,67.92,67.52,67.53,46495.0,61.5243,61.5334,61.171,61.1801,46495.0
2022-01-03 11:00:00,67.51,67.72,67.45,67.63,43701.0,61.162,61.3522,61.1076,61.2707,43701.0
2022-01-03 11:30:00,67.63,67.63,67.37,67.55,39050.0,61.2707,61.2707,61.0351,61.1982,39050.0
2022-01-03 12:00:00,67.54,67.58,67.47,67.57,30079.0,61.1891,61.2254,61.1257,61.2163,30079.0
2022-01-03 12:30:00,67.58,67.6,67.46,67.49,32623.0,61.2254,61.2435,61.1167,61.1438,32623.0
2022-01-03 13:00:00,67.49,67.7,67.47,67.66,29406.0,61.1438,61.3341,61.1257,61.2979,29406.0
2022-01-03 13:30:00,67.66,67.7,67.5,67.7,60511.0,61.2979,61.3341,61.1529,61.3341,60511.0
2022-01-03 14:00:00,67.73,67.86,67.67,67.69,49420.0,61.3613,61.479,61.3069,61.325,49420.0
2022-01-03 14:30:00,67.71,67.84,67.61,67.81,76886.0,61.3431,61.4609,61.2526,61.4337,76886.0
2022-01-03 15:00:00,67.83,67.84,67.64,67.79,66385.0,61.4519,61.4609,61.2797,61.4156,66385.0
2022-01-03 15:30:00,67.79,67.99,67.74,67.93,222254.0,61.4156,61.5968,61.3703,61.5425,222254.0
2022-01-04 09:30:00,68.56,69.1,68.38,68.93,191726.0,62.1132,62.6024,61.9501,62.4484,191726.0
2022-01-04 10:00:00,68.94,69.28,68.82,69.22,162108.0,62.4575,62.7655,62.3488,62.7112,162108.0
2022-01-04 10:30:00,69.27,69.69,69.26,69.56,112475.0,62.7565,63.137,62.7474,63.0192,112475.0
2022-01-04 11:00:00,69.56,69.59,69.2,69.3,119727.0,63.0192,63.0464,62.693,62.7836,119727.0
2022-01-04 11:30:00,69.3,69.4,69.14,69.15,74833.0,62.7836,62.8742,62.6387,62.6477,74833.0
2022-01-04 12:00:00,69.15,69.26,69.02,69.11,66005.0,62.6477,62.7474,62.53,62.6115,66005.0
2022-01-04 12:30:00,69.11,69.15,68.93,68.95,59237.0,62.6115,62.6477,62.4484,62.4666,59237.0
2022-01-04 13:00:00,68.94,69.1,68.85,69.09,53434.0,62.4575,62.6024,62.376,62.5934,53434.0
2022-01-04 13:30:00,69.1,69.13,68.99,69.02,74415.0,62.6024,62.6296,62.5028,62.53,74415.0
2022-01-04 14:00:00,69.04,69.32,69.03,69.3,50420.0,62.5481,62.8018,62.539,62.7836,50420.0
2022-01-04 14:30:00,69.31,69.48,69.27,69.34,79475.0,62.7927,62.9467,62.7565,62.8199,79475.0
2022-01-04 15:00:00,69.34,69.35,69.13,69.18,184509.0,62.8199,62.8289,62.6296,62.6749,184509.0
2022-01-04 15:30:00,69.2,69.37,69.06,69.14,277162.0,62.693,62.8471,62.5662,62.6387,277162.0
2022-01-05 09:30:00,69.21,69.58,69.11,69.19,149825.0,62.7021,63.0373,62.6115,62.684,149825.0
2022-01-05 10:00:00,69.18,69.67,68.94,69.65,117752.0,62.6749,63.1188,62.4575,63.1007,117752.0
2022-01-05 10:30:00,69.64,69.64,69.21,69.25,117589.0,63.0917,63.0917,62.7021,62.7383,117589.0
2022-01-05 11:00:00,69.26,69.28,68.83,68.83,123585.0,62.7474,62.7655,62.3578,62.3578,123585.0
2022-01-05 11:30:00,68.83,69.3,68.83,69.25,46556.0,62.3578,62.7836,62.3578,62.7383,46556.0
2022-01-05 12:00:00,69.24,69.5,69.21,69.46,54038.0,62.7293,62.9648,62.7021,62.9286,54038.0
2022-01-05 12:30:00,69.47,69.52,69.35,69.4,42739.0,62.9377,62.983,62.8289,62.8742,42739.0
2022-01-05 13:00:00,69.39,69.41,69.16,69.22,50205.0,62.8652,62.8833,62.6568,62.7112,50205.0
2022-01-05 13:30:00,69.22,69.3,69.2,69.27,41638.0,62.7112,62.7836,62.693,62.7565,41638.0
2022-01-05 14:00:00,69.27,69.3,68.89,68.93,61589.0,62.7565,62.7836,62.4122,62.4484,61589.0
2022-01-05 14:30:00,68.94,69.0,68.83,68.94,40955.0,62.4575,62.5118,62.3578,62.4575,40955.0
2022-01-05 15:00:00,68.91,68.98,68.56,68.84,131613.0,62.4303,62.4937,62.1132,62.3669,131613.0
2022-01-05 15:30:00,68.83,68.86,68.6,68.62,297684.0,62.3578,62.385,62.1495,62.1676,297684.0
2022-01-06 09:30:00,69.04,69.66,68.9,69.07,126498.0,62.5481,63.1098,62.4213,62.5753,126498.0
2022-01-06 10:00:00,69.1,69.4,68.89,69.05,87144.0,62.6024,62.8742,62.4122,62.5571,87144.0
2022-01-06 10:30:00,69.06,69.38,68.89,68.92,108777.0,62.5662,62.8561,62.4122,62.4394,108777.0
2022-01-06 11:00:00,68.93,69.11,68.84,69.05,64128.0,62.4484,62.6115,62.3669,62.5571,64128.0
2022-01-06 11:30:00,69.01,69.15,68.81,68.95,52075.0,62.5209,62.6477,62.3397,62.4666,52075.0
2022-01-06 12:00:00,68.95,69.38,68.92,69.35,46284.0,62.4666,62.8561,62.4394,62.8289,46284.0
2022-01-06 12:30:00,69.34,69.48,69.32,69.41,34289.0,62.8199,62.9467,62.8018,62.8833,34289.0
2022-01-06 13:00:00,69.35,69.51,69.35,69.5,29205.0,62.8289,62.9739,62.8289,62.9648,29205.0
2022-01-06 13:30:00,69.5,69.59,69.29,69.35,40684.0,62.9648,63.0464,62.7746,62.8289,40684.0
2022-01-06 14:00:00,69.35,69.63,69.31,69.62,54852.0,62.8289,63.0826,62.7927,63.0736,54852.0
2022-01-06 14:30:00,69.64,69.67,69.57,69.62,46116.0,63.0917,63.1188,63.0283,63.0736,46116.0
2022-01-06 15:00:00,69.61,69.62,69.32,69.41,72856.0,63.0645,63.0736,62.8018,62.8833,72856.0
2022-01-06 15:30:00,69.4,69.56,69.2,69.23,267530.0,62.8742,63.0192,62.693,62.7202,267530.0
2022-01-07 09:30:00,69.34,69.67,69.12,69.26,116189.0,62.8199,63.1188,62.6206,62.7474,116189.0
2022-01-07 10:00:00,69.28,69.58,69.18,69.51,63297.0,62.7655,63.0373,62.6749,62.9739,63297.0
2022-01-07 10:30:00,69.46,69.49,69.17,69.2,63734.0,62.9286,62.9558,62.6659,62.693,63734.0
2022-01-07 11:00:00,69.2,69.25,68.96,69.1,77191.0,62.693,62.7383,62.4756,62.6024,77191.0
2022-01-07 11:30:00,69.1,69.2,68.94,69.2,72948.0,62.6024,62.693,62.4575,62.693,72948.0
2022-01-07 12:00:00,69.2,69.43,69.17,69.36,47820.0,62.693,62.9014,62.6659,62.838,47820.0
2022-01-07 12:30:00,69.37,69.43,69.3,69.42,55529.0,62.8471,62.9014,62.7836,62.8924,55529.0
2022-01-07 13:00:00,69.42,69.55,69.38,69.54,42070.0,62.8924,63.0101,62.8561,63.0011,42070.0
2022-01-07 13:30:00,69.54,69.74,69.52,69.72,60508.0,63.0011,63.1823,62.983,63.1641,60508.0
2022-01-07 14:00:00,69.72,69.86,69.69,69.74,91576.0,63.1641,63.291,63.137,63.1823,91576.0
2022-01-07 14:30:00,69.73,69.76,69.61,69.61,37942.0,63.1732,63.2004,63.0645,63.0645,37942.0
2022-01-07 15:00:00,69.62,69.73,69.59,69.66,80523.0,63.0736,63.1732,63.0464,63.1098,80523.0
2022-01-07 15:30:00,69.67,69.85,69.63,69.8,393956.0,63.1188,63.2819,63.0826,63.2366,393956.0
2022-01-10 09:30:00,69.82,70.5,69.81,70.09,206753.0,63.2547,63.8708,63.2457,63.4994,206753.0
2022-01-10 10:00:00,70.07,70.34,69.59,69.65,182789.0,63.4812,63.7258,63.0464,63.1007,182789.0
2022-01-10 10:30:00,69.67,69.93,69.44,69.73,69076.0,63.1188,63.3544,62.9105,63.1732,69076.0
2022-01-10 11:00:00,69.73,69.88,69.62,69.72,105192.0,63.1732,63.3091,63.0736,63.1641,105192.0
2022-01-10 11:30:00,69.71,69.72,69.23,69.31,47500.0,63.1551,63.1641,62.7202,62.7927,47500.0
2022-01-10 12:00:00,69.28,69.46,69.24,69.39,39543.0,62.7655,62.9286,62.7293,62.8652,39543.0
2022-01-10 12:30:00,69.38,69.49,69.29,69.39,41224.0,62.8561,62.9558,62.7746,62.8652,41224.0
2022-01-10 13:00:00,69.39,69.47,69.25,69.28,54767.0,62.8652,62.9377,62.7383,62.7655,54767.0
2022-01-10 13:30:00,69.28,69.73,69.19,69.69,90232.0,62.7655,63.1732,62.684,63.137,90232.0
2022-01-10 14:00:00,69.68,69.84,69.63,69.73,85252.0,63.1279,63.2729,63.0826,63.1732,85252.0
2022-01-10 14:30:00,69.72,69.78,69.6,69.76,38071.0,63.1641,63.2185,63.0554,63.2004,38071.0
2022-01-10 15:00:00,69.76,69.81,69.62,69.7,60810.0,63.2004,63.2457,63.0736,63.146,60810.0
2022-01-10 15:30:00,69.7,69.99,69.6,69.94,302378.0,63.146,63.4088,63.0554,63.3635,302378.0
2022-01-11 09:30:00,70.2,70.2,69.57,69.6,126930.0,63.599,63.599,63.0283,63.0554,126930.0
2022-01-11 10:00:00,69.65,70.13,69.59,70.06,87679.0,63.1007,63.5356,63.0464,63.4722,87679.0
2022-01-11 10:30:00,70.05,70.12,69.89,69.95,118130.0,63.4631,63.5265,63.3182,63.3725,118130.0
2022-01-11 11:00:00,69.96,69.99,69.79,69.79,118965.0,63.3816,63.4088,63.2276,63.2276,118965.0
2022-01-11 11:30:00,69.79,70.11,69.73,70.03,76841.0,63.2276,63.5175,63.1732,63.445,76841.0
2022-01-11 12:00:00,69.98,70.19,69.96,70.12,66865.0,63.3997,63.59,63.3816,63.5265,66865.0
2022-01-11 12:30:00,70.13,70.19,69.98,70.02,128315.0,63.5356,63.59,63.3997,63.4359,128315.0
2022-01-11 13:00:00,70.02,70.08,69.96,70.07,55333.0,63.4359,63.4903,63.3816,63.4812,55333.0
2022-01-11 13:30:00,70.08,70.46,70.07,70.38,97890.0,63.4903,63.8346,63.4812,63.7621,97890.0
2022-01-11 14:00:00,70.37,70.42,70.26,70.37,95184.0,63.753,63.7983,63.6534,63.753,95184.0
2022-01-11 14:30:00,70.37,70.49,70.29,70.29,92783.0,63.753,63.8617,63.6805,63.6805,92783.0
2022-01-11 15:00:00,70.29,70.46,70.26,70.44,198197.0,63.6805,63.8346,63.6534,63.8164,198197.0
2022-01-11 15:30:00,70.45,70.57,70.37,70.49,354114.0,63.8255,63.9342,63.753,63.8617,354114.0
2022-01-12 09:30:00,70.55,70.95,70.27,70.76,223415.0,63.9161,64.2785,63.6624,64.1064,223415.0
2022-01-12 10:00:00,70.77,70.83,70.29,70.3,106124.0,64.1154,64.1698,63.6805,63.6896,106124.0
2022-01-12 10:30:00,70.29,70.57,70.06,70.49,136828.0,63.6805,63.9342,63.4722,63.8617,136828.0
2022-01-12 11:00:00,70.48,70.59,70.08,70.34,37442.0,63.8527,63.9523,63.4903,63.7258,37442.0
2022-01-12 11:30:00,70.35,70.38,70.13,70.15,64878.0,63.7349,63.7621,63.5356,63.5537,64878.0
2022-01-12 12:00:00,70.17,70.18,69.93,69.98,112983.0,63.5718,63.5809,63.3544,63.3997,112983.0
2022-01-12 12:30:00,69.98,70.06,69.81,70.0,62043.0,63.3997,63.4722,63.2457,63.4178,62043.0
2022-01-12 13:00:00,70.0,70.37,70.0,70.31,156364.0,63.4178,63.753,63.4178,63.6987,156364.0
2022-01-12 13:30:00,70.36,70.47,70.23,70.24,49216.0,63.744,63.8436,63.6262,63.6353,49216.0
2022-01-12 14:00:00,70.25,70.48,70.19,70.46,36133.0,63.6443,63.8527,63.59,63.8346,36133.0
2022-01-12 14:30:00,70.45,70.49,70.34,70.38,42853.0,63.8255,63.8617,63.7258,63.7621,42853.0
2022-01-12 15:00:00,70.39,70.42,70.29,70.38,50829.0,63.7711,63.7983,63.6805,63.7621,50829.0
2022-01-12 15:30:00,70.39,70.58,70.35,70.43,280195.0,63.7711,63.9433,63.7349,63.8074,280195.0
2022-01-13 09:30:00,70.65,71.1,70.65,70.95,113984.0,64.0067,64.4144,64.0067,64.2785,113984.0
2022-01-13 10:00:00,70.96,71.0,70.78,70.81,58503.0,64.2875,64.3238,64.1245,64.1517,58503.0
2022-01-13 10:30:00,70.8,71.05,70.79,71.04,209406.0,64.1426,64.3691,64.1335,64.36,209406.0
2022-01-13 11:00:00,71.04,71.16,71.0,71.1,86010.0,64.36,64.4687,64.3238,64.4144,86010.0
2022-01-13 11:30:00,71.1,71.14,70.85,71.14,191635.0,64.4144,64.4506,64.1879,64.4506,191635.0
2022-01-13 12:00:00,71.16,71.23,70.94,71.13,44490.0,64.4687,64.5322,64.2694,64.4416,44490.0
2022-01-13 12:30:00,71.12,71.21,70.96,70.99,46592.0,64.4325,64.514,64.2875,64.3147,46592.0
2022-01-13 13:00:00,71.01,71.11,70.94,71.08,40730.0,64.3328,64.4234,64.2694,64.3963,40730.0
2022-01-13 13:30:00,71.08,71.08,70.93,71.01,23573.0,64.3963,64.3963,64.2604,64.3328,23573.0
2022-01-13 14:00:00,71.0,71.06,70.91,70.94,24529.0,64.3238,64.3781,64.2422,64.2694,24529.0
2022-01-13 14:30:00,70.94,71.16,70.93,71.1,38119.0,64.2694,64.4687,64.2604,64.4144,38119.0
2022-01-13 15:00:00,71.09,71.1,70.87,70.9,81913.0,64.4053,64.4144,64.206,64.2332,81913.0
2022-01-13 15:30:00,70.9,70.98,70.58,70.94,240986.0,64.2332,64.3057,63.9433,64.2694,240986.0
2022-01-14 09:30:00,70.84,71.36,70.42,71.35,135366.0,64.1788,64.6499,63.7983,64.6409,135366.0
2022-01-14 10:00:00,71.33,71.4,71.13,71.29,178347.0,64.6228,64.6862,64.4416,64.5865,178347.0
2022-01-14 10:30:00,71.28,71.42,71.05,71.1,64923.0,64.5775,64.7043,64.3691,64.4144,64923.0
2022-01-14 11:00:00,71.15,71.17,70.82,70.84,51412.0,64.4597,64.4778,64.1607,64.1788,51412.0
2022-01-14 11:30:00,70.86,71.0,70.66,70.95,40605.0,64.197,64.3238,64.0158,64.2785,40605.0
2022-01-14 12:00:00,70.93,71.03,70.76,70.83,30125.0,64.2604,64.351,64.1064,64.1698,30125.0
2022-01-14 12:30:00,70.83,70.96,70.7,70.78,30055.0,64.1698,64.2875,64.052,64.1245,30055.0
2022-01-14 13:00:00,70.78,70.94,70.73,70.93,26521.0,64.1245,64.2694,64.0792,64.2604,26521.0
2022-01-14 13:30:00,70.92,71.06,70.87,71.06,51511.0,64.2513,64.3781,64.206,64.3781,51511.0
2022-01-14 14:00:00,71.07,71.38,71.04,71.28,61830.0,64.3872,64.6681,64.36,64.5775,61830.0
2022-01-14 14:30:00,71.3,71.59,71.3,71.56,49056.0,64.5956,64.8583,64.5956,64.8311,49056.0
2022-01-14 15:00:00,71.55,71.66,71.49,71.51,54657.0,64.8221,64.9217,64.7677,64.7858,54657.0
2022-01-14 15:30:00,71.52,71.67,71.51,71.54,274199.0,64.7949,64.9308,64.7858,64.813,274199.0
2022-01-18 09:30:00,70.96,71.23,70.63,70.92,201232.0,64.2875,64.5322,63.9886,64.2513,201232.0
2022-01-18 10:00:00,70.9,71.01,70.49,70.6,82753.0,64.2332,64.3328,63.8617,63.9614,82753.0
2022-01-18 10:30:00,70.61,71.07,70.47,71.07,65733.0,63.9705,64.3872,63.8436,64.3872,65733.0
2022-01-18 11:00:00,71.07,71.25,71.01,71.16,54975.0,64.3872,64.5503,64.3328,64.4687,54975.0
2022-01-18 11:30:00,71.15,71.19,70.94,71.1,39692.0,64.4597,64.4959,64.2694,64.4144,39692.0
2022-01-18 12:00:00,71.09,71.15,70.94,71.13,66766.0,64.4053,64.4597,64.2694,64.4416,66766.0
2022-01-18 12:30:00,71.13,71.15,70.78,70.78,49507.0,64.4416,64.4597,64.1245,64.1245,49507.0
2022-01-18 13:00:00,70.78,71.13,70.77,70.92,60591.0,64.1245,64.4416,64.1154,64.2513,60591.0
2022-01-18 13:30:00,70.91,71.24,70.89,71.21,49146.0,64.2422,64.5412,64.2241,64.514,49146.0
2022-01-18 14:00:00,71.22,71.32,71.11,71.3,41875.0,64.5231,64.6137,64.4234,64.5956,41875.0
2022-01-18 14:30:00,71.31,71.52,71.3,71.45,54475.0,64.6046,64.7949,64.5956,64.7315,54475.0
2022-01-18 15:00:00,71.45,71.47,71.2,71.22,61476.0,64.7315,64.7496,64.505,64.5231,61476.0
2022-01-18 15:30:00,71.23,71.32,71.07,71.3,306744.0,64.5322,64.6137,64.3872,64.5956,306744.0
2022-01-19 09:30:00,71.56,71.91,71.5,71.87,182672.0,64.8311,65.1482,64.7768,65.112,182672.0
2022-01-19 10:00:00,71.85,71.86,71.2,71.22,125802.0,65.0939,65.1029,64.505,64.5231,125802.0
2022-01-19 10:30:00,71.22,71.9,71.22,71.88,73703.0,64.5231,65.1392,64.5231,65.121,73703.0
2022-01-19 11:00:00,71.86,72.02,71.75,71.99,111551.0,65.1029,65.2479,65.0033,65.2207,111551.0
2022-01-19 11:30:00,72.07,72.12,71.94,72.0,56718.0,65.2932,65.3385,65.1754,65.2298,56718.0
2022-01-19 12:00:00,71.98,71.99,71.77,71.84,59011.0,65.2116,65.2207,65.0214,65.0848,59011.0
2022-01-19 12:30:00,71.84,71.85,71.31,71.58,120917.0,65.0848,65.0939,64.6046,64.8492,120917.0
2022-01-19 13:00:00,71.57,71.67,71.37,71.37,54418.0,64.8402,64.9308,64.659,64.659,54418.0
2022-01-19 13:30:00,71.37,71.46,71.23,71.25,58240.0,64.659,64.7405,64.5322,64.5503,58240.0
2022-01-19 14:00:00,71.24,71.34,71.09,71.1,89299.0,64.5412,64.6318,64.4053,64.4144,89299.0
2022-01-19 14:30:00,71.09,71.6,71.09,71.55,66414.0,64.4053,64.8674,64.4053,64.8221,66414.0
2022-01-19 15:00:00,71.56,71.63,71.4,71.42,127855.0,64.8311,64.8945,64.6862,64.7043,127855.0
2022-01-19 15:30:00,71.41,71.42,71.0,71.01,379515.0,64.6952,64.7043,64.3238,64.3328,379515.0
2022-01-20 09:30:00,71.09,71.41,70.16,70.45,185774.0,64.4053,64.6952,63.5628,63.8255,185774.0
2022-01-20 10:00:00,70.45,70.55,70.2,70.49,74497.0,63.8255,63.9161,63.599,63.8617,74497.0
2022-01-20 10:30:00,70.48,71.05,70.48,71.02,40418.0,63.8527,64.3691,63.8527,64.3419,40418.0
2022-01-20 11:00:00,71.0,71.1,70.9,71.03,36969.0,64.3238,64.4144,64.2332,64.351,36969.0
2022-01-20 11:30:00,71.06,71.16,70.81,70.9,60837.0,64.3781,64.4687,64.1517,64.2332,60837.0
2022-01-20 12:00:00,70.9,70.95,70.59,70.74,90107.0,64.2332,64.2785,63.9523,64.0882,90107.0
2022-01-20 12:30:00,70.74,70.78,70.54,70.67,62064.0,64.0882,64.1245,63.907,64.0248,62064.0
2022-01-20 13:00:00,70.67,70.67,70.4,70.52,72737.0,64.0248,64.0248,63.7802,63.8889,72737.0
2022-01-20 13:30:00,70.52,70.65,70.26,70.3,128807.0,63.8889,64.0067,63.6534,63.6896,128807.0
2022-01-20 14:00:00,70.29,70.45,70.05,70.11,610778.0,63.6805,63.8255,63.4631,63.5175,610778.0
2022-01-20 14:30:00,70.09,70.1,69.4,69.46,241519.0,63.4994,63.5084,62.8742,62.9286,241519.0
2022-01-20 15:00:00,69.46,69.62,69.18,69.41,291310.0,62.9286,63.0736,62.6749,62.8833,291310.0
2022-01-20 15:30:00,69.41,69.41,68.81,68.87,524714.0,62.8833,62.8833,62.3397,62.3941,524714.0
2022-01-21 09:30:00,69.23,69.25,68.33,68.56,325770.0,62.7202,62.7383,61.9049,62.1132,325770.0
2022-01-21 10:00:00,68.56,68.9,68.33,68.77,662210.0,62.1132,62.4213,61.9049,62.3035,662210.0
2022-01-21 10:30:00,68.75,69.66,68.73,69.39,526289.0,62.2854,63.1098,62.2672,62.8652,526289.0
2022-01-21 11:00:00,69.41,69.5,69.19,69.37,146768.0,62.8833,62.9648,62.684,62.8471,146768.0
2022-01-21 11:30:00,69.34,69.37,68.98,69.08,97024.0,62.8199,62.8471,62.4937,62.5843,97024.0
2022-01-21 12:00:00,69.08,69.17,68.88,69.14,105067.0,62.5843,62.6659,62.4031,62.6387,105067.0
2022-01-21 12:30:00,69.14,69.23,68.94,68.95,142786.0,62.6387,62.7202,62.4575,62.4666,142786.0
2022-01-21 13:00:00,68.95,69.0,68.65,68.79,263446.0,62.4666,62.5118,62.1948,62.3216,263446.0
2022-01-21 13:30:00,68.82,69.31,68.82,69.07,748856.0,62.3488,62.7927,62.3488,62.5753,748856.0
2022-01-21 14:00:00,69.11,69.16,68.95,69.02,96393.0,62.6115,62.6568,62.4666,62.53,96393.0
2022-01-21 14:30:00,69.02,69.15,68.9,68.91,104551.0,62.53,62.6477,62.4213,62.4303,104551.0
2022-01-21 15:00:00,68.92,68.97,68.63,68.68,142704.0,62.4394,62.4847,62.1766,62.2219,142704.0
2022-01-21 15:30:00,68.67,69.1,68.6,68.93,473467.0,62.2129,62.6024,62.1495,62.4484,473467.0
2022-01-24 09:30:00,68.4,68.5,67.74,67.94,265163.0,61.9683,62.0589,61.3703,61.5515,265163.0
2022-01-24 10:00:00,67.94,68.12,67.1,67.81,189841.0,61.5515,61.7146,60.7905,61.4337,189841.0
2022-01-24 10:30:00,67.77,68.37,67.77,67.85,106505.0,61.3975,61.9411,61.3975,61.47,106505.0
2022-01-24 11:00:00,67.84,67.95,67.4,67.63,151042.0,61.4609,61.5606,61.0623,61.2707,151042.0
2022-01-24 11:30:00,67.65,67.73,66.9,67.35,496853.0,61.2888,61.3613,60.6093,61.017,496853.0
2022-01-24 12:00:00,67.37,67.41,66.74,66.92,106662.0,61.0351,61.0714,60.4644,60.6274,106662.0
2022-01-24 12:30:00,66.92,67.19,66.7,67.02,92388.0,60.6274,60.872,60.4281,60.718,92388.0
2022-01-24 13:00:00,67.05,67.25,66.88,66.91,95994.0,60.7452,60.9264,60.5912,60.6184,95994.0
2022-01-24 13:30:00,66.9,67.35,66.83,67.31,89387.0,60.6093,61.017,60.5459,60.9808,89387.0
2022-01-24 14:00:00,67.32,67.62,67.03,67.19,136044.0,60.9898,61.2616,60.7271,60.872,136044.0
2022-01-24 14:30:00,67.22,67.62,66.91,67.62,129668.0,60.8992,61.2616,60.6184,61.2616,129668.0
2022-01-24 15:00:00,67.59,68.09,67.59,67.92,169190.0,61.2344,61.6874,61.2344,61.5334,169190.0
2022-01-24 15:30:00,67.92,68.83,67.82,68.59,498415.0,61.5334,62.3578,61.4428,62.1404,498415.0
2022-01-25 09:30:00,67.5,67.86,65.64,65.8,458621.0,61.1529,61.479,59.4678,59.6127,458621.0
2022-01-25 10:00:00,65.71,66.73,65.71,66.66,234976.0,59.5312,60.4553,59.5312,60.3919,234976.0
2022-01-25 10:30:00,66.64,67.3,66.57,66.98,123343.0,60.3738,60.9717,60.3103,60.6818,123343.0
2022-01-25 11:00:00,67.01,67.75,66.78,67.73,131974.0,60.709,61.3794,60.5006,61.3613,131974.0
2022-01-25 11:30:00,67.71,67.73,67.32,67.35,93904.0,61.3431,61.3613,60.9898,61.017,93904.0
2022-01-25 12:00:00,67.37,68.13,67.29,68.06,118232.0,61.0351,61.7237,60.9626,61.6602,118232.0
2022-01-25 12:30:00,68.07,68.1,67.38,67.64,91490.0,61.6693,61.6965,61.0442,61.2797,91490.0
2022-01-25 13:00:00,67.63,68.23,67.56,68.23,83458.0,61.2707,61.8143,61.2073,61.8143,83458.0
2022-01-25 13:30:00,68.22,68.29,68.01,68.27,64482.0,61.8052,61.8686,61.6149,61.8505,64482.0
2022-01-25 14:00:00,68.28,68.64,68.06,68.46,109371.0,61.8596,62.1857,61.6602,62.0226,109371.0
2022-01-25 14:30:00,68.49,68.95,68.39,68.84,129106.0,62.0498,62.4666,61.9592,62.3669,129106.0
2022-01-25 15:00:00,68.85,68.88,68.48,68.48,195580.0,62.376,62.4031,62.0407,62.0407,195580.0
2022-01-25 15:30:00,68.49,68.62,68.12,68.37,491354.0,62.0498,62.1676,61.7146,61.9411,491354.0
2022-01-26 09:30:00,69.99,72.12,69.63,71.56,508599.0,63.4088,65.3385,63.0826,64.8311,508599.0
2022-01-26 10:00:00,71.54,72.03,70.87,70.87,281675.0,64.813,65.2569,64.206,64.206,281675.0
2022-01-26 10:30:00,70.87,71.65,70.66,71.42,253595.0,64.206,64.9127,64.0158,64.7043,253595.0
2022-01-26 11:00:00,71.42,71.66,71.21,71.48,381920.0,64.7043,64.9217,64.514,64.7587,381920.0
2022-01-26 11:30:00,71.47,71.95,71.43,71.86,234638.0,64.7496,65.1845,64.7134,65.1029,234638.0
2022-01-26 12:00:00,71.86,72.08,71.82,71.9,191820.0,65.1029,65.3022,65.0667,65.1392,191820.0
2022-01-26 12:30:00,71.94,72.22,71.84,72.15,282589.0,65.1754,65.4291,65.0848,65.3657,282589.0
2022-01-26 13:00:00,72.14,72.15,71.72,71.97,220590.0,65.3566,65.3657,64.9761,65.2026,220590.0
2022-01-26 13:30:00,71.95,72.21,71.91,72.1,156297.0,65.1845,65.42,65.1482,65.3204,156297.0
2022-01-26 14:00:00,72.14,72.52,71.93,72.45,239165.0,65.3566,65.7009,65.1663,65.6374,239165.0
2022-01-26 14:30:00,72.45,72.52,71.75,72.31,282453.0,65.6374,65.7009,65.0033,65.5106,282453.0
2022-01-26 15:00:00,72.3,72.31,71.56,72.03,361407.0,65.5015,65.5106,64.8311,65.2569,361407.0
2022-01-26 15:30:00,72.04,72.46,71.95,72.26,820041.0,65.266,65.6465,65.1845,65.4653,820041.0
2022-01-27 09:30:00,72.84,75.23,72.75,74.53,895044.0,65.9908,68.156,65.9092,67.5219,895044.0
2022-01-27 10:00:00,74.53,74.97,74.22,74.23,418083.0,67.5219,67.9205,67.241,67.2501,418083.0
2022-01-27 10:30:00,74.21,74.97,74.18,74.82,297323.0,67.2319,67.9205,67.2048,67.7846,297323.0
2022-01-27 11:00:00,74.81,74.99,74.51,74.73,267086.0,67.7755,67.9386,67.5037,67.7031,267086.0
2022-01-27 11:30:00,74.75,75.01,74.64,74.73,186634.0,67.7212,67.9567,67.6215,67.7031,186634.0
2022-01-27 12:00:00,74.73,74.77,73.95,73.99,217812.0,67.7031,67.7393,66.9964,67.0326,217812.0
2022-01-27 12:30:00,73.97,74.22,73.7,73.86,311538.0,67.0145,67.241,66.7699,66.9149,311538.0
2022-01-27 13:00:00,73.84,73.92,73.39,73.48,356528.0,66.8967,66.9692,66.4891,66.5706,356528.0
2022-01-27 13:30:00,73.48,73.78,73.34,73.66,343168.0,66.5706,66.8424,66.4438,66.7337,343168.0
2022-01-27 14:00:00,73.68,74.06,73.43,73.54,507954.0,66.7518,67.0961,66.5253,66.6249,507954.0
2022-01-27 14:30:00,73.54,74.04,73.47,73.79,348029.0,66.6249,67.0779,66.5615,66.8514,348029.0
2022-01-27 15:00:00,73.8,74.31,73.6,74.25,431162.0,66.8605,67.3225,66.6793,67.2682,431162.0
2022-01-27 15:30:00,74.26,74.37,74.02,74.21,1334181.0,67.2772,67.3769,67.0598,67.2319,1334181.0
2022-01-28 09:30:00,74.16,75.4,74.0,75.3,454876.0,67.1866,68.31,67.0417,68.2195,454876.0
2022-01-28 10:00:00,75.27,75.48,74.03,74.5,561233.0,68.1923,68.3825,67.0689,67.4947,561233.0
2022-01-28 10:30:00,74.48,74.74,74.21,74.63,394658.0,67.4766,67.7121,67.2319,67.6125,394658.0
2022-01-28 11:00:00,74.66,75.04,74.51,75.03,230023.0,67.6396,67.9839,67.5037,67.9748,230023.0
2022-01-28 11:30:00,75.03,75.1,74.78,75.0,315332.0,67.9748,68.0383,67.7483,67.9477,315332.0
2022-01-28 12:00:00,75.0,75.25,74.94,75.14,139387.0,67.9477,68.1742,67.8933,68.0745,139387.0
2022-01-28 12:30:00,75.14,75.17,74.96,75.04,116512.0,68.0745,68.1017,67.9114,67.9839,116512.0
2022-01-28 13:00:00,75.05,75.28,75.02,75.17,113715.0,67.993,68.2013,67.9658,68.1017,113715.0
2022-01-28 13:30:00,75.19,75.36,75.17,75.25,124049.0,68.1198,68.2738,68.1017,68.1742,124049.0
2022-01-28 14:00:00,75.23,75.33,74.35,74.47,211405.0,68.156,68.2466,67.3588,67.4675,211405.0
2022-01-28 14:30:00,74.45,75.15,74.41,75.09,253145.0,67.4494,68.0836,67.4131,68.0292,253145.0
2022-01-28 15:00:00,75.12,75.27,74.98,75.14,182700.0,68.0564,68.1923,67.9295,68.0745,182700.0
2022-01-28 15:30:00,75.15,75.96,75.09,75.93,703790.0,68.0836,68.8174,68.0292,68.7902,703790.0
2022-01-31 09:30:00,75.33,75.57,73.6,73.67,323977.0,68.2466,68.4641,66.6793,66.7427,323977.0
2022-01-31 10:00:00,73.65,74.77,73.62,74.74,311916.0,66.7246,67.7393,66.6974,67.7121,311916.0
2022-01-31 10:30:00,74.76,74.81,74.32,74.47,266460.0,67.7302,67.7755,67.3316,67.4675,266460.0
2022-01-31 11:00:00,74.49,74.53,74.14,74.16,141335.0,67.4856,67.5219,67.1685,67.1866,141335.0
2022-01-31 11:30:00,74.16,74.29,74.04,74.23,137146.0,67.1866,67.3044,67.0779,67.2501,137146.0
2022-01-31 12:00:00,74.22,74.54,74.21,74.49,215207.0,67.241,67.5309,67.2319,67.4856,215207.0
2022-01-31 12:30:00,74.5,74.76,74.39,74.75,100993.0,67.4947,67.7302,67.395,67.7212,100993.0
2022-01-31 13:00:00,74.75,74.76,74.51,74.52,144234.0,67.7212,67.7302,67.5037,67.5128,144234.0
2022-01-31 13:30:00,74.52,74.69,74.51,74.57,121299.0,67.5128,67.6668,67.5037,67.5581,121299.0
2022-01-31 14:00:00,74.58,74.88,74.55,74.8,137087.0,67.5672,67.8389,67.54,67.7665,137087.0
2022-01-31 14:30:00,74.8,74.88,74.75,74.86,123544.0,67.7665,67.8389,67.7212,67.8208,123544.0
2022-01-31 15:00:00,74.85,74.89,74.51,74.68,341959.0,67.8118,67.848,67.5037,67.6578,341959.0
2022-01-31 15:30:00,74.68,75.03,74.6,75.0,722887.0,67.6578,67.9748,67.5853,67.9477,722887.0
2022-02-01 09:30:00,75.2,75.45,74.74,75.35,222045.0,68.1289,68.3553,67.7121,68.2648,222045.0
2022-02-01 10:00:00,75.31,75.59,74.88,75.28,168303.0,68.2285,68.4822,67.8389,68.2013,168303.0
2022-02-01 10:30:00,75.31,75.75,75.3,75.54,116200.0,68.2285,68.6271,68.2195,68.4369,116200.0
2022-02-01 11:00:00,75.54,75.57,75.06,75.19,76012.0,68.4369,68.4641,68.002,68.1198,76012.0
2022-02-01 11:30:00,75.2,75.45,75.1,75.18,92770.0,68.1289,68.3553,68.0383,68.1107,92770.0
2022-02-01 12:00:00,75.18,75.32,75.15,75.23,56845.0,68.1107,68.2376,68.0836,68.156,56845.0
2022-02-01 12:30:00,75.23,75.36,75.13,75.3,60795.0,68.156,68.2738,68.0654,68.2195,60795.0
2022-02-01 13:00:00,75.29,75.32,75.15,75.3,60452.0,68.2104,68.2376,68.0836,68.2195,60452.0
2022-02-01 13:30:00,75.29,75.55,75.26,75.47,102178.0,68.2104,68.4459,68.1832,68.3735,102178.0
2022-02-01 14:00:00,75.46,75.55,75.35,75.42,156695.0,68.3644,68.4459,68.2648,68.3282,156695.0
2022-02-01 14:30:00,75.42,75.45,75.23,75.33,130716.0,68.3282,68.3553,68.156,68.2466,130716.0
2022-02-01 15:00:00,75.33,75.65,75.29,75.56,117285.0,68.2466,68.5365,68.2104,68.455,117285.0
2022-02-01 15:30:00,75.56,75.64,75.46,75.5,381698.0,68.455,68.5275,68.3644,68.4006,381698.0
2022-02-02 09:30:00,75.47,76.1,75.29,75.53,209242.0,68.3735,68.9442,68.2104,68.4278,209242.0
2022-02-02 10:00:00,75.5,75.63,75.23,75.25,158714.0,68.4006,68.5184,68.156,68.1742,158714.0
2022-02-02 10:30:00,75.27,75.82,75.2,75.71,122589.0,68.1923,68.6906,68.1289,68.5909,122589.0
2022-02-02 11:00:00,75.69,75.79,75.51,75.77,94080.0,68.5728,68.6634,68.4097,68.6453,94080.0
2022-02-02 11:30:00,75.79,75.92,75.59,75.62,127511.0,68.6634,68.7812,68.4822,68.5094,127511.0
2022-02-02 12:00:00,75.63,75.76,75.61,75.68,60678.0,68.5184,68.6362,68.5003,68.5637,60678.0
2022-02-02 12:30:00,75.67,75.73,75.6,75.7,81555.0,68.5547,68.609,68.4912,68.5818,81555.0
2022-02-02 13:00:00,75.72,75.98,75.72,75.97,120663.0,68.6,68.8355,68.6,68.8265,120663.0
2022-02-02 13:30:00,75.99,76.38,75.99,76.29,81494.0,68.8446,69.1979,68.8446,69.1164,81494.0
2022-02-02 14:00:00,76.29,76.48,76.27,76.45,85221.0,69.1164,69.2885,69.0982,69.2613,85221.0
2022-02-02 14:30:00,76.46,76.66,76.36,76.56,108847.0,69.2704,69.4516,69.1798,69.361,108847.0
2022-02-02 15:00:00,76.57,76.84,76.52,76.76,96710.0,69.37,69.6146,69.3247,69.5422,96710.0
2022-02-02 15:30:00,76.78,76.84,76.61,76.68,338849.0,69.5603,69.6146,69.4063,69.4697,338849.0
2022-02-03 09:30:00,76.0,76.2,75.15,75.67,258063.0,68.8536,69.0348,68.0836,68.5547,258063.0
2022-02-03 10:00:00,75.72,76.25,75.59,76.11,115535.0,68.6,69.0801,68.4822,68.9533,115535.0
2022-02-03 10:30:00,76.12,76.43,76.11,76.32,60407.0,68.9623,69.2432,68.9533,69.1435,60407.0
2022-02-03 11:00:00,76.33,76.46,76.02,76.28,64454.0,69.1526,69.2704,68.8718,69.1073,64454.0
2022-02-03 11:30:00,76.3,76.39,76.12,76.13,58071.0,69.1254,69.207,68.9623,68.9714,58071.0
2022-02-03 12:00:00,76.12,76.26,75.83,75.94,97374.0,68.9623,69.0892,68.6996,68.7993,97374.0
2022-02-03 12:30:00,75.94,76.14,75.9,76.05,50464.0,68.7993,68.9805,68.763,68.8989,50464.0
2022-02-03 13:00:00,76.05,76.1,75.79,75.82,65331.0,68.8989,68.9442,68.6634,68.6906,65331.0
2022-02-03 13:30:00,75.83,76.0,75.72,75.94,60478.0,68.6996,68.8536,68.6,68.7993,60478.0
2022-02-03 14:00:00,75.93,76.03,75.77,75.8,53684.0,68.7902,68.8808,68.6453,68.6724,53684.0
2022-02-03 14:30:00,75.8,75.85,75.64,75.73,60931.0,68.6724,68.7177,68.5275,68.609,60931.0
2022-02-03 15:00:00,75.75,75.94,75.54,75.83,91804.0,68.6271,68.7993,68.4369,68.6996,91804.0
2022-02-03 15:30:00,75.81,75.84,75.54,75.68,273432.0,68.6815,68.7087,68.4369,68.5637,273432.0
2022-02-04 09:30:00,75.96,76.25,75.56,76.04,228003.0,68.8174,69.0801,68.455,68.8899,228003.0
2022-02-04 10:00:00,76.03,76.12,75.13,75.13,118000.0,68.8808,68.9623,68.0654,68.0654,118000.0
2022-02-04 10:30:00,75.11,75.32,74.74,74.86,154607.0,68.0473,68.2376,67.7121,67.8208,154607.0
2022-02-04 11:00:00,74.85,75.07,74.61,75.0,112433.0,67.8118,68.0111,67.5943,67.9477,112433.0
2022-02-04 11:30:00,75.02,75.49,75.01,75.35,75060.0,67.9658,68.3916,67.9567,68.2648,75060.0
2022-02-04 12:00:00,75.37,75.56,75.28,75.52,84777.0,68.2829,68.455,68.2013,68.4188,84777.0
2022-02-04 12:30:00,75.53,75.6,75.48,75.57,44626.0,68.4278,68.4912,68.3825,68.4641,44626.0
2022-02-04 13:00:00,75.6,75.68,75.4,75.56,84334.0,68.4912,68.5637,68.31,68.455,84334.0
2022-02-04 13:30:00,75.56,75.89,75.54,75.71,71983.0,68.455,68.754,68.4369,68.5909,71983.0
2022-02-04 14:00:00,75.72,75.82,75.6,75.81,53682.0,68.6,68.6906,68.4912,68.6815,53682.0
2022-02-04 14:30:00,75.81,75.92,75.73,75.9,69167.0,68.6815,68.7812,68.609,68.763,69167.0
2022-02-04 15:00:00,75.91,76.17,75.88,76.15,82572.0,68.7721,69.0076,68.7449,68.9895,82572.0
2022-02-04 15:30:00,76.16,76.29,75.69,75.69,294563.0,68.9986,69.1164,68.5728,68.5728,294563.0
2022-02-07 09:30:00,75.91,76.29,75.27,75.57,163680.0,69.1341,69.4802,68.5513,68.8245,163680.0
2022-02-07 10:00:00,75.61,75.96,75.58,75.86,83576.0,68.8609,69.1797,68.8336,69.0886,83576.0
2022-02-07 10:30:00,75.86,75.96,75.7,75.75,85868.0,69.0886,69.1797,68.9429,68.9884,85868.0
2022-02-07 11:00:00,75.74,76.03,75.64,75.93,93385.0,68.9793,69.2434,68.8882,69.1524,93385.0
2022-02-07 11:30:00,75.94,75.96,75.79,75.89,50605.0,69.1615,69.1797,69.0249,69.1159,50605.0
2022-02-07 12:00:00,75.87,75.88,75.59,75.65,56063.0,69.0977,69.1068,68.8427,68.8974,56063.0
2022-02-07 12:30:00,75.6,75.79,75.59,75.62,69069.0,68.8518,69.0249,68.8427,68.87,69069.0
2022-02-07 13:00:00,75.63,75.69,75.51,75.56,98125.0,68.8791,68.9338,68.7699,68.8154,98125.0
2022-02-07 13:30:00,75.56,75.97,75.56,75.83,79000.0,68.8154,69.1888,68.8154,69.0613,79000.0
2022-02-07 14:00:00,75.82,76.11,75.79,76.11,53289.0,69.0522,69.3163,69.0249,69.3163,53289.0
2022-02-07 14:30:00,76.1,76.16,76.03,76.11,39866.0,69.3072,69.3618,69.2434,69.3163,39866.0
2022-02-07 15:00:00,76.11,76.24,76.07,76.12,52660.0,69.3163,69.4347,69.2799,69.3254,52660.0
2022-02-07 15:30:00,76.12,76.28,75.91,75.97,355336.0,69.3254,69.4711,69.1341,69.1888,355336.0
2022-02-08 09:30:00,76.3,76.68,76.02,76.33,178649.0,69.4893,69.8354,69.2343,69.5167,178649.0
2022-02-08 10:00:00,76.37,76.82,75.98,76.78,66398.0,69.5531,69.9629,69.1979,69.9265,66398.0
2022-02-08 10:30:00,76.8,76.88,76.31,76.4,60356.0,69.9447,70.0176,69.4984,69.5804,60356.0
2022-02-08 11:00:00,76.38,76.49,76.18,76.32,73943.0,69.5622,69.6624,69.38,69.5076,73943.0
2022-02-08 11:30:00,76.33,76.59,76.31,76.55,50651.0,69.5167,69.7534,69.4984,69.717,50651.0
2022-02-08 12:00:00,76.55,76.71,76.47,76.67,50571.0,69.717,69.8627,69.6442,69.8263,50571.0
2022-02-08 12:30:00,76.67,76.92,76.63,76.87,42612.0,69.8263,70.054,69.7899,70.0085,42612.0
2022-02-08 13:00:00,76.88,77.1,76.88,77.02,56356.0,70.0176,70.2179,70.0176,70.1451,56356.0
2022-02-08 13:30:00,77.01,77.1,76.85,77.0,50352.0,70.136,70.2179,69.9902,70.1269,50352.0
2022-02-08 14:00:00,77.0,77.0,76.71,76.78,60227.0,70.1269,70.1269,69.8627,69.9265,60227.0
2022-02-08 14:30:00,76.78,76.82,76.54,76.6,52555.0,69.9265,69.9629,69.7079,69.7626,52555.0
2022-02-08 15:00:00,76.59,76.86,76.54,76.82,87147.0,69.7534,69.9993,69.7079,69.9629,87147.0
2022-02-08 15:30:00,76.84,76.91,76.61,76.7,335205.0,69.9811,70.0449,69.7717,69.8536,335205.0
2022-02-09 09:30:00,77.2,77.82,77.02,77.52,189363.0,70.309,70.8737,70.1451,70.6004,189363.0
2022-02-09 10:00:00,77.51,77.67,77.18,77.31,120726.0,70.5913,70.737,70.2908,70.4092,120726.0
2022-02-09 10:30:00,77.34,77.52,77.15,77.45,77731.0,70.4365,70.6004,70.2635,70.5367,77731.0
2022-02-09 11:00:00,77.45,77.45,77.11,77.15,96457.0,70.5367,70.5367,70.227,70.2635,96457.0
2022-02-09 11:30:00,77.13,77.36,77.03,77.3,122019.0,70.2452,70.4547,70.1542,70.4001,122019.0
2022-02-09 12:00:00,77.31,77.44,77.29,77.33,79492.0,70.4092,70.5276,70.391,70.4274,79492.0
2022-02-09 12:30:00,77.33,77.4,77.16,77.38,78883.0,70.4274,70.4911,70.2726,70.4729,78883.0
2022-02-09 13:00:00,77.37,77.44,77.27,77.32,73556.0,70.4638,70.5276,70.3728,70.4183,73556.0
2022-02-09 13:30:00,77.32,77.56,77.32,77.53,68851.0,70.4183,70.6369,70.4183,70.6095,68851.0
2022-02-09 14:00:00,77.53,77.67,77.48,77.56,60489.0,70.6095,70.737,70.564,70.6369,60489.0
2022-02-09 14:30:00,77.57,77.64,77.43,77.46,63652.0,70.646,70.7097,70.5185,70.5458,63652.0
2022-02-09 15:00:00,77.45,77.56,77.39,77.5,87665.0,70.5367,70.6369,70.482,70.5822,87665.0
2022-02-09 15:30:00,77.49,77.64,77.27,77.29,714140.0,70.5731,70.7097,70.3728,70.391,714140.0
2022-02-10 09:30:00,77.23,77.69,77.12,77.61,124859.0,70.3363,70.7553,70.2361,70.6824,124859.0
2022-02-10 10:00:00,77.65,77.81,77.61,77.69,67197.0,70.7188,70.8646,70.6824,70.7553,67197.0
2022-02-10 10:30:00,77.71,78.03,77.42,77.58,105365.0,70.7735,71.0649,70.5094,70.6551,105365.0
2022-02-10 11:00:00,77.59,77.72,77.45,77.65,57371.0,70.6642,70.7826,70.5367,70.7188,57371.0
2022-02-10 11:30:00,77.64,77.71,77.48,77.55,62403.0,70.7097,70.7735,70.564,70.6278,62403.0
2022-02-10 12:00:00,77.54,77.73,77.51,77.56,61704.0,70.6187,70.7917,70.5913,70.6369,61704.0
2022-02-10 12:30:00,77.56,77.61,77.18,77.27,81507.0,70.6369,70.6824,70.2908,70.3728,81507.0
2022-02-10 13:00:00,77.24,77.28,76.85,76.85,73121.0,70.3454,70.3819,69.9902,69.9902,73121.0
2022-02-10 13:30:00,76.84,76.88,76.62,76.79,68789.0,69.9811,70.0176,69.7808,69.9356,68789.0
2022-02-10 14:00:00,76.77,76.83,76.6,76.72,72426.0,69.9174,69.972,69.7626,69.8718,72426.0
2022-02-10 14:30:00,76.72,76.75,76.4,76.45,44133.0,69.8718,69.8992,69.5804,69.6259,44133.0
2022-02-10 15:00:00,76.46,76.63,76.33,76.44,62676.0,69.6351,69.7899,69.5167,69.6168,62676.0
2022-02-10 15:30:00,76.4,76.5,76.09,76.45,331220.0,69.5804,69.6715,69.2981,69.6259,331220.0
2022-02-11 09:30:00,76.42,77.02,75.97,76.77,143822.0,69.5986,70.1451,69.1888,69.9174,143822.0
2022-02-11 10:00:00,76.71,77.25,76.71,77.14,89640.0,69.8627,70.3545,69.8627,70.2544,89640.0
2022-02-11 10:30:00,77.15,77.22,77.02,77.22,73332.0,70.2635,70.3272,70.1451,70.3272,73332.0
2022-02-11 11:00:00,77.21,77.4,77.05,77.07,82359.0,70.3181,70.4911,70.1724,70.1906,82359.0
2022-02-11 11:30:00,77.07,77.12,76.87,77.06,58926.0,70.1906,70.2361,70.0085,70.1815,58926.0
2022-02-11 12:00:00,77.05,77.07,76.91,77.03,42405.0,70.1724,70.1906,70.0449,70.1542,42405.0
2022-02-11 12:30:00,77.03,77.07,76.8,76.9,30847.0,70.1542,70.1906,69.9447,70.0358,30847.0
2022-02-11 13:00:00,76.92,77.03,76.76,76.76,37124.0,70.054,70.1542,69.9083,69.9083,37124.0
2022-02-11 13:30:00,76.75,76.77,76.02,76.19,128164.0,69.8992,69.9174,69.2343,69.3892,128164.0
2022-02-11 14:00:00,76.16,76.56,75.84,76.25,133143.0,69.3618,69.7261,69.0704,69.4438,133143.0
2022-02-11 14:30:00,76.25,76.56,76.09,76.3,121760.0,69.4438,69.7261,69.2981,69.4893,121760.0
2022-02-11 15:00:00,76.31,76.46,76.13,76.36,135317.0,69.4984,69.6351,69.3345,69.544,135317.0
2022-02-11 15:30:00,76.36,76.58,76.08,76.47,398263.0,69.544,69.7443,69.289,69.6442,398263.0
2022-02-14 09:30:00,76.41,76.75,75.65,75.87,291373.0,69.5895,69.8992,68.8974,69.0977,291373.0
2022-02-14 10:00:00,75.87,75.87,75.26,75.46,96575.0,69.0977,69.0977,68.5422,68.7243,96575.0
2022-02-14 10:30:00,75.48,75.51,74.8,74.9,99377.0,68.7425,68.7699,68.1232,68.2143,99377.0
2022-02-14 11:00:00,74.87,75.09,74.78,75.02,125700.0,68.187,68.3873,68.105,68.3236,125700.0
2022-02-14 11:30:00,75.02,75.51,75.0,75.51,63629.0,68.3236,68.7699,68.3054,68.7699,63629.0
2022-02-14 12:00:00,75.5,75.55,75.26,75.55,47647.0,68.7607,68.8063,68.5422,68.8063,47647.0
2022-02-14 12:30:00,75.55,75.87,75.53,75.83,39965.0,68.8063,69.0977,68.7881,69.0613,39965.0
2022-02-14 13:00:00,75.84,75.98,75.77,75.85,50914.0,69.0704,69.1979,69.0066,69.0795,50914.0
2022-02-14 13:30:00,75.87,75.87,75.45,75.53,69851.0,69.0977,69.0977,68.7152,68.7881,69851.0
2022-02-14 14:00:00,75.5,75.85,75.47,75.69,93562.0,68.7607,69.0795,68.7334,68.9338,93562.0
2022-02-14 14:30:00,75.67,75.96,75.64,75.82,80553.0,68.9156,69.1797,68.8882,69.0522,80553.0
2022-02-14 15:00:00,75.82,75.97,75.7,75.83,97761.0,69.0522,69.1888,68.9429,69.0613,97761.0
2022-02-14 15:30:00,75.83,76.31,75.79,76.12,452534.0,69.0613,69.4984,69.0249,69.3254,452534.0
2022-02-15 09:30:00,76.15,77.19,76.03,76.71,165319.0,69.3527,70.2999,69.2434,69.8627,165319.0
2022-02-15 10:00:00,76.69,77.14,76.68,77.05,91402.0,69.8445,70.2544,69.8354,70.1724,91402.0
2022-02-15 10:30:00,77.07,77.14,76.89,77.0,63001.0,70.1906,70.2544,70.0267,70.1269,63001.0
2022-02-15 11:00:00,77.01,77.16,76.82,76.9,46565.0,70.136,70.2726,69.9629,70.0358,46565.0
2022-02-15 11:30:00,76.91,77.07,76.86,77.0,43450.0,70.0449,70.1906,69.9993,70.1269,43450.0
2022-02-15 12:00:00,77.0,77.16,76.97,77.13,50822.0,70.1269,70.2726,70.0995,70.2452,50822.0
2022-02-15 12:30:00,77.12,77.19,76.9,76.92,57211.0,70.2361,70.2999,70.0358,70.054,57211.0
2022-02-15 13:00:00,76.94,76.99,76.82,76.99,35546.0,70.0722,70.1177,69.9629,70.1177,35546.0
2022-02-15 13:30:00,76.99,77.02,76.9,76.92,39125.0,70.1177,70.1451,70.0358,70.054,39125.0
2022-02-15 14:00:00,76.91,77.01,76.78,77.0,69983.0,70.0449,70.136,69.9265,70.1269,69983.0
2022-02-15 14:30:00,77.01,77.04,76.82,76.84,54026.0,70.136,70.1633,69.9629,69.9811,54026.0
2022-02-15 15:00:00,76.85,76.88,76.7,76.73,84668.0,69.9902,70.0176,69.8536,69.881,84668.0
2022-02-15 15:30:00,76.72,76.84,76.37,76.79,371075.0,69.8718,69.9811,69.5531,69.9356,371075.0
2022-02-16 09:30:00,76.73,77.71,76.67,76.94,169735.0,69.881,70.7735,69.8263,70.0722,169735.0
2022-02-16 10:00:00,76.93,77.02,76.63,76.78,93270.0,70.0631,70.1451,69.7899,69.9265,93270.0
2022-02-16 10:30:00,76.79,76.89,76.63,76.86,80867.0,69.9356,70.0267,69.7899,69.9993,80867.0
2022-02-16 11:00:00,76.86,77.02,76.73,77.01,52153.0,69.9993,70.1451,69.881,70.136,52153.0
2022-02-16 11:30:00,77.01,77.17,77.0,77.02,87718.0,70.136,70.2817,70.1269,70.1451,87718.0
2022-02-16 12:00:00,77.02,77.16,76.84,76.84,72433.0,70.1451,70.2726,69.9811,69.9811,72433.0
2022-02-16 12:30:00,76.85,76.87,76.71,76.75,38681.0,69.9902,70.0085,69.8627,69.8992,38681.0
2022-02-16 13:00:00,76.75,76.81,76.56,76.62,65760.0,69.8992,69.9538,69.7261,69.7808,65760.0
2022-02-16 13:30:00,76.64,76.7,76.45,76.6,49150.0,69.799,69.8536,69.6259,69.7626,49150.0
2022-02-16 14:00:00,76.57,76.98,76.5,76.92,65838.0,69.7352,70.1086,69.6715,70.054,65838.0
2022-02-16 14:30:00,76.93,77.09,76.88,77.09,44478.0,70.0631,70.2088,70.0176,70.2088,44478.0
2022-02-16 15:00:00,77.1,77.12,76.88,77.02,110155.0,70.2179,70.2361,70.0176,70.1451,110155.0
2022-02-16 15:30:00,77.01,77.19,76.84,76.91,285317.0,70.136,70.2999,69.9811,70.0449,285317.0
2022-02-17 09:30:00,76.07,76.53,75.68,75.87,145139.0,69.2799,69.6988,68.9247,69.0977,145139.0
2022-02-17 10:00:00,75.85,76.03,75.65,75.91,61408.0,69.0795,69.2434,68.8974,69.1341,61408.0
2022-02-17 10:30:00,75.9,76.3,75.83,76.12,74181.0,69.125,69.4893,69.0613,69.3254,74181.0
2022-02-17 11:00:00,76.1,76.38,76.1,76.35,72951.0,69.3072,69.5622,69.3072,69.5349,72951.0
2022-02-17 11:30:00,76.35,76.55,76.23,76.49,46180.0,69.5349,69.717,69.4256,69.6624,46180.0
2022-02-17 12:00:00,76.49,76.81,76.41,76.72,47973.0,69.6624,69.9538,69.5895,69.8718,47973.0
2022-02-17 12:30:00,76.72,76.79,76.55,76.57,62157.0,69.8718,69.9356,69.717,69.7352,62157.0
2022-02-17 13:00:00,76.58,76.87,76.58,76.7,56536.0,69.7443,70.0085,69.7443,69.8536,56536.0
2022-02-17 13:30:00,76.7,76.83,76.56,76.73,60273.0,69.8536,69.972,69.7261,69.881,60273.0
2022-02-17 14:00:00,76.74,76.77,76.54,76.56,77854.0,69.8901,69.9174,69.7079,69.7261,77854.0
2022-02-17 14:30:00,76.56,76.66,76.47,76.62,65319.0,69.7261,69.8172,69.6442,69.7808,65319.0
2022-02-17 15:00:00,76.63,76.73,76.47,76.68,130451.0,69.7899,69.881,69.6442,69.8354,130451.0
2022-02-17 15:30:00,76.72,76.78,76.54,76.64,244425.0,69.8718,69.9265,69.7079,69.799,244425.0
2022-02-18 09:30:00,76.5,77.08,76.5,77.01,199889.0,69.6715,70.1997,69.6715,70.136,199889.0
2022-02-18 10:00:00,77.0,77.19,76.88,76.9,93975.0,70.1269,70.2999,70.0176,70.0358,93975.0
2022-02-18 10:30:00,76.92,76.97,76.77,76.8,92013.0,70.054,70.0995,69.9174,69.9447,92013.0
2022-02-18 11:00:00,76.81,76.95,76.58,76.88,120697.0,69.9538,70.0813,69.7443,70.0176,120697.0
2022-02-18 11:30:00,76.9,76.91,76.19,76.23,101631.0,70.0358,70.0449,69.3892,69.4256,101631.0
2022-02-18 12:00:00,76.23,76.34,76.08,76.27,82155.0,69.4256,69.5258,69.289,69.462,82155.0
2022-02-18 12:30:00,76.26,76.31,76.03,76.06,69647.0,69.4529,69.4984,69.2434,69.2708,69647.0
2022-02-18 13:00:00,76.06,76.25,75.99,76.18,66257.0,69.2708,69.4438,69.207,69.38,66257.0
2022-02-18 13:30:00,76.17,76.39,76.12,76.36,59894.0,69.3709,69.5713,69.3254,69.544,59894.0
2022-02-18 14:00:00,76.34,76.65,76.3,76.64,77571.0,69.5258,69.8081,69.4893,69.799,77571.0
2022-02-18 14:30:00,76.63,76.65,76.33,76.58,102041.0,69.7899,69.8081,69.5167,69.7443,102041.0
2022-02-18 15:00:00,76.6,76.66,76.31,76.31,90899.0,69.7626,69.8172,69.4984,69.4984,90899.0
2022-02-18 15:30:00,76.32,76.57,76.18,76.39,304066.0,69.5076,69.7352,69.38,69.5713,304066.0
2022-02-22 09:30:00,76.51,77.15,76.08,77.11,288586.0,69.6806,70.2635,69.289,70.227,288586.0
2022-02-22 10:00:00,77.1,77.17,76.67,77.05,108112.0,70.2179,70.2817,69.8263,70.1724,108112.0
2022-02-22 10:30:00,77.04,77.27,76.72,76.83,97234.0,70.1633,70.3728,69.8718,69.972,97234.0
2022-02-22 11:00:00,76.81,77.0,76.79,76.91,70338.0,69.9538,70.1269,69.9356,70.0449,70338.0
2022-02-22 11:30:00,76.91,77.21,76.89,77.14,73295.0,70.0449,70.3181,70.0267,70.2544,73295.0
2022-02-22 12:00:00,77.13,77.28,76.93,76.98,102323.0,70.2452,70.3819,70.0631,70.1086,102323.0
2022-02-22 12:30:00,76.98,76.98,76.53,76.58,106085.0,70.1086,70.1086,69.6988,69.7443,106085.0
2022-02-22 13:00:00,76.57,76.81,76.57,76.72,109887.0,69.7352,69.9538,69.7352,69.8718,109887.0
2022-02-22 13:30:00,76.72,76.77,76.36,76.5,68074.0,69.8718,69.9174,69.544,69.6715,68074.0
2022-02-22 14:00:00,76.51,76.61,76.22,76.5,93024.0,69.6806,69.7717,69.4165,69.6715,93024.0
2022-02-22 14:30:00,76.5,76.84,76.39,76.7,107544.0,69.6715,69.9811,69.5713,69.8536,107544.0
2022-02-22 15:00:00,76.72,76.95,76.72,76.87,155352.0,69.8718,70.0813,69.8718,70.0085,155352.0
2022-02-22 15:30:00,76.87,77.03,76.55,76.71,344374.0,70.0085,70.1542,69.717,69.8627,344374.0
2022-02-23 09:30:00,77.36,77.37,76.74,77.09,126887.0,70.4547,70.4638,69.8901,70.2088,126887.0
2022-02-23 10:00:00,77.05,77.18,76.32,76.38,79368.0,70.1724,70.2908,69.5076,69.5622,79368.0
2022-02-23 10:30:00,76.37,76.46,76.2,76.2,63597.0,69.5531,69.6351,69.3983,69.3983,63597.0
2022-02-23 11:00:00,76.21,76.3,76.03,76.12,62656.0,69.4074,69.4893,69.2434,69.3254,62656.0
2022-02-23 11:30:00,76.09,76.18,75.85,76.08,67160.0,69.2981,69.38,69.0795,69.289,67160.0
2022-02-23 12:00:00,76.1,76.37,75.93,76.37,37921.0,69.3072,69.5531,69.1524,69.5531,37921.0
2022-02-23 12:30:00,76.39,76.43,76.15,76.27,39686.0,69.5713,69.6077,69.3527,69.462,39686.0
2022-02-23 13:00:00,76.25,76.27,75.89,75.89,44054.0,69.4438,69.462,69.1159,69.1159,44054.0
2022-02-23 13:30:00,75.89,76.05,75.64,75.85,42200.0,69.1159,69.2617,68.8882,69.0795,42200.0
2022-02-23 14:00:00,75.83,75.87,75.45,75.46,80130.0,69.0613,69.0977,68.7152,68.7243,80130.0
2022-02-23 14:30:00,75.48,75.56,75.26,75.32,84537.0,68.7425,68.8154,68.5422,68.5968,84537.0
2022-02-23 15:00:00,75.32,75.44,75.16,75.4,78097.0,68.5968,68.7061,68.4511,68.6697,78097.0
2022-02-23 15:30:00,75.39,75.4,75.11,75.25,271877.0,68.6606,68.6697,68.4056,68.5331,271877.0
2022-02-24 09:30:00,74.39,74.88,73.35,74.85,314701.0,67.7498,68.1961,66.8027,68.1688,314701.0
2022-02-24 10:00:00,74.83,74.97,74.3,74.65,135058.0,68.1506,68.2781,67.6679,67.9866,135058.0
2022-02-24 10:30:00,74.65,74.9,74.36,74.5,123541.0,67.9866,68.2143,67.7225,67.85,123541.0
2022-02-24 11:00:00,74.5,74.71,74.22,74.39,91171.0,67.85,68.0413,67.595,67.7498,91171.0
2022-02-24 11:30:00,74.4,74.6,74.16,74.52,96297.0,67.7589,67.9411,67.5404,67.8682,96297.0
2022-02-24 12:00:00,74.53,74.67,74.35,74.46,90732.0,67.8773,68.0048,67.7134,67.8136,90732.0
2022-02-24 12:30:00,74.48,74.81,74.19,74.6,127587.0,67.8318,68.1323,67.5677,67.9411,127587.0
2022-02-24 13:00:00,74.6,74.85,74.48,74.53,165339.0,67.9411,68.1688,67.8318,67.8773,165339.0
2022-02-24 13:30:00,74.53,75.01,74.51,74.76,157641.0,67.8773,68.3145,67.8591,68.0868,157641.0
2022-02-24 14:00:00,74.77,74.81,74.35,74.8,81070.0,68.0959,68.1323,67.7134,68.1232,81070.0
2022-02-24 14:30:00,74.8,75.1,74.76,75.03,108985.0,68.1232,68.3964,68.0868,68.3327,108985.0
2022-02-24 15:00:00,75.04,75.34,75.0,75.07,148821.0,68.3418,68.615,68.3054,68.3691,148821.0
2022-02-24 15:30:00,75.06,75.98,75.04,75.85,453377.0,68.36,69.1979,68.3418,69.0795,453377.0
2022-02-25 09:30:00,76.47,77.22,76.39,76.57,225936.0,69.6442,70.3272,69.5713,69.7352,225936.0
2022-02-25 10:00:00,76.58,77.32,76.42,77.17,107315.0,69.7443,70.4183,69.5986,70.2817,107315.0
2022-02-25 10:30:00,77.19,77.31,76.93,77.17,98302.0,70.2999,70.4092,70.0631,70.2817,98302.0
2022-02-25 11:00:00,77.16,77.67,77.1,77.44,153791.0,70.2726,70.737,70.2179,70.5276,153791.0
2022-02-25 11:30:00,77.45,77.67,77.43,77.64,125518.0,70.5367,70.737,70.5185,70.7097,125518.0
2022-02-25 12:00:00,77.65,78.13,77.62,78.12,290053.0,70.7188,71.156,70.6915,71.1469,290053.0
2022-02-25 12:30:00,78.08,78.49,78.07,78.31,112485.0,71.1104,71.4839,71.1013,71.3199,112485.0
2022-02-25 13:00:00,78.31,78.52,78.2,78.52,96566.0,71.3199,71.5112,71.2197,71.5112,96566.0
2022-02-25 13:30:00,78.54,79.06,78.49,78.97,194232.0,71.5294,72.003,71.4839,71.921,194232.0
2022-02-25 14:00:00,78.97,79.06,78.83,78.99,196679.0,71.921,72.003,71.7935,71.9392,196679.0
2022-02-25 14:30:00,79.0,79.03,78.63,78.8,120936.0,71.9483,71.9757,71.6114,71.7662,120936.0
2022-02-25 15:00:00,78.79,78.89,78.59,78.73,130216.0,71.7571,71.8481,71.5749,71.7024,130216.0
2022-02-25 15:30:00,78.73,79.03,78.56,78.9,412518.0,71.7024,71.9757,71.5476,71.8573,412518.0
2022-02-28 09:30:00,77.96,78.79,77.58,78.48,302037.0,71.0012,71.7571,70.6551,71.4747,302037.0
2022-02-28 10:00:00,78.48,78.57,78.0,78.06,169225.0,71.4747,71.5567,71.0376,71.0922,169225.0
2022-02-28 10:30:00,78.07,78.26,77.85,78.01,193312.0,71.1013,71.2744,70.901,71.0467,193312.0
2022-02-28 11:00:00,78.01,78.57,77.94,78.51,124567.0,71.0467,71.5567,70.9829,71.5021,124567.0
2022-02-28 11:30:00,78.5,78.52,78.11,78.45,168105.0,71.493,71.5112,71.1378,71.4474,168105.0
2022-02-28 12:00:00,78.44,78.48,77.98,78.11,143161.0,71.4383,71.4747,71.0194,71.1378,143161.0
2022-02-28 12:30:00,78.1,78.14,77.83,77.9,84044.0,71.1287,71.1651,70.8828,70.9465,84044.0
2022-02-28 13:00:00,77.9,78.14,77.82,77.89,76444.0,70.9465,71.1651,70.8737,70.9374,76444.0
2022-02-28 13:30:00,77.87,78.15,77.78,78.08,176559.0,70.9192,71.1742,70.8372,71.1104,176559.0
2022-02-28 14:00:00,78.09,78.1,77.49,77.52,153346.0,71.1196,71.1287,70.5731,70.6004,153346.0
2022-02-28 14:30:00,77.52,77.94,77.44,77.81,128726.0,70.6004,70.9829,70.5276,70.8646,128726.0
2022-02-28 15:00:00,77.8,78.19,77.66,78.12,152426.0,70.8554,71.2106,70.7279,71.1469,152426.0
2022-02-28 15:30:00,78.1,78.49,77.78,78.42,375327.0,71.1287,71.4839,70.8372,71.4201,375327.0
2022-03-01 09:30:00,78.63,79.25,78.47,78.51,221819.0,71.6114,72.176,71.4656,71.5021,221819.0
2022-03-01 10:00:00,78.57,78.73,78.14,78.26,132675.0,71.5567,71.7024,71.1651,71.2744,132675.0
2022-03-01 10:30:00,78.28,78.34,77.83,78.14,113385.0,71.2926,71.3472,70.8828,71.1651,113385.0
2022-03-01 11:00:00,78.16,78.53,78.04,78.36,87315.0,71.1833,71.5203,71.074,71.3655,87315.0
2022-03-01 11:30:00,78.36,78.37,77.62,77.7,90345.0,71.3655,71.3746,70.6915,70.7644,90345.0
2022-03-01 12:00:00,77.68,77.9,77.52,77.89,105696.0,70.7462,70.9465,70.6004,70.9374,105696.0
2022-03-01 12:30:00,77.88,78.06,77.68,78.0,68501.0,70.9283,71.0922,70.7462,71.0376,68501.0
2022-03-01 13:00:00,77.99,78.1,77.63,77.65,85746.0,71.0285,71.1287,70.7006,70.7188,85746.0
2022-03-01 13:30:00,77.65,77.88,77.59,77.84,61833.0,70.7188,70.9283,70.6642,70.8919,61833.0
2022-03-01 14:00:00,77.81,78.08,77.68,78.08,152012.0,70.8646,71.1104,70.7462,71.1104,152012.0
2022-03-01 14:30:00,78.08,78.58,77.98,78.35,234561.0,71.1104,71.5658,71.0194,71.3563,234561.0
2022-03-01 15:00:00,78.35,78.58,78.23,78.29,168691.0,71.3563,71.5658,71.2471,71.3017,168691.0
2022-03-01 15:30:00,78.23,78.31,77.71,77.99,375319.0,71.2471,71.3199,70.7735,71.0285,375319.0
2022-03-02 09:30:00,78.67,79.42,78.62,79.4,189232.0,71.6478,72.3308,71.6022,72.3126,189232.0
2022-03-02 10:00:00,79.44,79.97,79.17,79.8,154791.0,72.3491,72.8317,72.1032,72.6769,154791.0
2022-03-02 10:30:00,79.79,80.27,79.59,80.07,205139.0,72.6678,73.105,72.4857,72.9228,205139.0
2022-03-02 11:00:00,80.08,80.3,79.86,80.06,120131.0,72.9319,73.1323,72.7316,72.9137,120131.0
2022-03-02 11:30:00,80.07,80.39,80.06,80.23,83404.0,72.9228,73.2143,72.9137,73.0685,83404.0
2022-03-02 12:00:00,80.21,80.3,79.93,80.18,64295.0,73.0503,73.1323,72.7953,73.023,64295.0
2022-03-02 12:30:00,80.19,80.26,80.06,80.23,80544.0,73.0321,73.0959,72.9137,73.0685,80544.0
2022-03-02 13:00:00,80.25,80.35,80.11,80.32,166245.0,73.0868,73.1778,72.9592,73.1505,166245.0
2022-03-02 13:30:00,80.33,80.37,80.0,80.28,80111.0,73.1596,73.196,72.8591,73.1141,80111.0
2022-03-02 14:00:00,80.27,80.39,80.1,80.2,69005.0,73.105,73.2143,72.9501,73.0412,69005.0
2022-03-02 14:30:00,80.2,80.31,80.06,80.12,71399.0,73.0412,73.1414,72.9137,72.9684,71399.0
2022-03-02 15:00:00,80.12,80.46,80.09,80.42,195725.0,72.9684,73.278,72.941,73.2416,195725.0
2022-03-02 15:30:00,80.43,80.59,80.2,80.28,300325.0,73.2507,73.3964,73.0412,73.1141,300325.0
2022-03-03 09:30:00,81.63,81.63,80.56,80.95,273170.0,74.3436,74.3436,73.3691,73.7243,273170.0
2022-03-03 10:00:00,80.92,81.65,80.92,81.61,164277.0,73.6969,74.3618,73.6969,74.3254,164277.0
2022-03-03 10:30:00,81.63,81.75,81.14,81.61,217068.0,74.3436,74.4529,73.8973,74.3254,217068.0
2022-03-03 11:00:00,81.6,81.68,81.1,81.21,260494.0,74.3162,74.3891,73.8609,73.9611,260494.0
2022-03-03 11:30:00,81.21,81.44,80.91,81.02,144113.0,73.9611,74.1705,73.6878,73.788,144113.0
2022-03-03 12:00:00,80.98,81.31,80.97,81.03,347176.0,73.7516,74.0521,73.7425,73.7971,347176.0
2022-03-03 12:30:00,81.06,81.49,81.01,81.36,147426.0,73.8245,74.2161,73.7789,74.0977,147426.0
2022-03-03 13:00:00,81.37,81.54,81.21,81.54,498365.0,74.1068,74.2616,73.9611,74.2616,498365.0
2022-03-03 13:30:00,81.54,81.96,81.39,81.92,158241.0,74.2616,74.6441,74.125,74.6077,158241.0
2022-03-03 14:00:00,81.92,82.37,81.91,82.37,527386.0,74.6077,75.0175,74.5986,75.0175,527386.0
2022-03-03 14:30:00,82.38,82.4,81.75,81.83,201837.0,75.0266,75.0448,74.4529,74.5257,201837.0
2022-03-03 15:00:00,81.83,82.04,81.53,82.03,184382.0,74.5257,74.717,74.2525,74.7079,184382.0
2022-03-03 15:30:00,82.02,82.04,81.64,81.94,627375.0,74.6988,74.717,74.3527,74.6259,627375.0
2022-03-04 09:30:00,81.52,81.9,80.85,81.76,420308.0,74.2434,74.5895,73.6332,74.462,420308.0
2022-03-04 10:00:00,81.78,82.1,81.43,81.87,162921.0,74.4802,74.7716,74.1614,74.5621,162921.0
2022-03-04 10:30:00,81.91,82.11,81.47,81.62,153243.0,74.5986,74.7807,74.1979,74.3345,153243.0
2022-03-04 11:00:00,81.64,81.86,81.48,81.54,159008.0,74.3527,74.553,74.207,74.2616,159008.0
2022-03-04 11:30:00,81.55,82.03,81.43,82.02,157512.0,74.2707,74.7079,74.1614,74.6988,157512.0
2022-03-04 12:00:00,82.05,82.43,81.95,82.34,369114.0,74.7261,75.0722,74.635,74.9902,369114.0
2022-03-04 12:30:00,82.34,82.73,82.32,82.7,237417.0,74.9902,75.3454,74.972,75.3181,237417.0
2022-03-04 13:00:00,82.69,82.98,82.67,82.78,227369.0,75.309,75.5731,75.2907,75.3909,227369.0
2022-03-04 13:30:00,82.82,82.97,82.08,82.09,298858.0,75.4273,75.564,74.7534,74.7625,298858.0
2022-03-04 14:00:00,82.09,83.03,82.03,83.0,181347.0,74.7625,75.6186,74.7079,75.5913,181347.0
2022-03-04 14:30:00,83.01,83.02,82.57,82.6,258492.0,75.6004,75.6095,75.1997,75.227,258492.0
2022-03-04 15:00:00,82.6,82.83,82.51,82.74,185934.0,75.227,75.4365,75.145,75.3545,185934.0
2022-03-04 15:30:00,82.72,83.11,82.43,82.76,677219.0,75.3363,75.6915,75.0722,75.3727,677219.0
2022-03-07 09:30:00,84.9,87.02,84.78,86.33,1304052.0,77.3217,79.2525,77.2124,78.624,1304052.0
2022-03-07 10:00:00,86.33,87.7,85.97,87.2,684773.0,78.624,79.8718,78.2962,79.4164,684773.0
2022-03-07 10:30:00,87.18,87.96,87.12,87.21,421064.0,79.3982,80.1085,79.3435,79.4255,421064.0
2022-03-07 11:00:00,87.27,87.99,87.14,87.55,327854.0,79.4801,80.1359,79.3617,79.7351,327854.0
2022-03-07 11:30:00,87.55,87.74,86.01,86.09,344959.0,79.7351,79.9082,78.3326,78.4055,344959.0
2022-03-07 12:00:00,86.08,86.16,85.12,85.19,254533.0,78.3964,78.4692,77.522,77.5858,254533.0
2022-03-07 12:30:00,85.18,85.18,84.15,84.37,281397.0,77.5767,77.5767,76.6386,76.839,281397.0
2022-03-07 13:00:00,84.42,85.01,84.19,84.33,187642.0,76.8845,77.4219,76.6751,76.8026,187642.0
2022-03-07 13:30:00,84.32,84.43,83.64,83.78,276212.0,76.7935,76.8936,76.1742,76.3017,276212.0
2022-03-07 14:00:00,83.78,83.85,83.06,83.2,407219.0,76.3017,76.3654,75.6459,75.7734,407219.0
2022-03-07 14:30:00,83.2,83.87,83.13,83.56,327662.0,75.7734,76.3836,75.7097,76.1013,327662.0
2022-03-07 15:00:00,83.58,83.95,83.37,83.8,287825.0,76.1195,76.4565,75.9283,76.3199,287825.0
2022-03-07 15:30:00,83.78,84.0,83.67,83.98,865675.0,76.3017,76.502,76.2015,76.4838,865675.0
2022-03-08 09:30:00,84.24,85.31,84.0,84.82,553424.0,76.7206,77.6951,76.502,77.2488,553424.0
2022-03-08 10:00:00,84.8,85.47,84.18,84.99,244845.0,77.2306,77.8408,76.666,77.4037,244845.0
2022-03-08 10:30:00,85.02,85.96,85.02,85.68,235637.0,77.431,78.2871,77.431,78.0321,235637.0
2022-03-08 11:00:00,85.7,85.84,85.22,85.53,459487.0,78.0503,78.1778,77.6131,77.8955,459487.0
2022-03-08 11:30:00,85.52,85.94,85.48,85.94,160914.0,77.8863,78.2689,77.8499,78.2689,160914.0
2022-03-08 12:00:00,85.97,86.4,85.4,85.67,230269.0,78.2962,78.6878,77.7771,78.023,230269.0
2022-03-08 12:30:00,85.67,85.67,83.75,84.07,330580.0,78.023,78.023,76.2743,76.5658,330580.0
2022-03-08 13:00:00,84.11,84.62,83.33,83.38,238208.0,76.6022,77.0667,75.8918,75.9374,238208.0
2022-03-08 13:30:00,83.34,83.69,83.18,83.54,280168.0,75.9009,76.2197,75.7552,76.0831,280168.0
2022-03-08 14:00:00,83.53,84.07,83.43,84.05,140009.0,76.074,76.5658,75.9829,76.5476,140009.0
2022-03-08 14:30:00,84.04,84.53,84.03,84.44,159963.0,76.5385,76.9847,76.5293,76.9027,159963.0
2022-03-08 15:00:00,84.45,84.7,83.79,83.8,133141.0,76.9119,77.1395,76.3108,76.3199,133141.0
2022-03-08 15:30:00,83.8,83.81,83.09,83.12,394561.0,76.3199,76.329,75.6732,75.7006,394561.0
2022-03-09 09:30:00,83.29,83.6,80.46,80.74,849653.0,75.8554,76.1377,73.278,73.533,849653.0
2022-03-09 10:00:00,80.74,81.86,80.44,80.94,412852.0,73.533,74.553,73.2598,73.7152,412852.0
2022-03-09 10:30:00,80.92,81.39,80.68,81.34,257503.0,73.6969,74.125,73.4784,74.0795,257503.0
2022-03-09 11:00:00,81.37,81.47,81.11,81.35,369268.0,74.1068,74.1979,73.87,74.0886,369268.0
2022-03-09 11:30:00,81.31,81.77,81.1,81.4,284395.0,74.0521,74.4711,73.8609,74.1341,284395.0
2022-03-09 12:00:00,81.4,81.99,81.38,81.98,185375.0,74.1341,74.6714,74.1159,74.6623,185375.0
2022-03-09 12:30:00,82.0,82.09,81.07,81.19,185912.0,74.6805,74.7625,73.8336,73.9428,185912.0
2022-03-09 13:00:00,81.17,81.59,81.1,81.34,146795.0,73.9246,74.3071,73.8609,74.0795,146795.0
2022-03-09 13:30:00,81.32,81.68,81.24,81.29,150965.0,74.0612,74.3891,73.9884,74.0339,150965.0
2022-03-09 14:00:00,81.25,81.52,81.16,81.41,194959.0,73.9975,74.2434,73.9155,74.1432,194959.0
2022-03-09 14:30:00,81.42,81.86,81.42,81.67,92576.0,74.1523,74.553,74.1523,74.38,92576.0
2022-03-09 15:00:00,81.69,81.96,81.65,81.9,185293.0,74.3982,74.6441,74.3618,74.5895,185293.0
2022-03-09 15:30:00,81.91,82.15,81.66,81.78,657118.0,74.5986,74.8172,74.3709,74.4802,657118.0
2022-03-10 09:30:00,81.69,83.88,81.09,83.61,489713.0,74.3982,76.3927,73.8518,76.1468,489713.0
2022-03-10 10:00:00,83.64,84.18,83.43,84.11,219359.0,76.1742,76.666,75.9829,76.6022,219359.0
2022-03-10 10:30:00,84.12,84.24,83.14,83.23,199271.0,76.6113,76.7206,75.7188,75.8008,199271.0
2022-03-10 11:00:00,83.23,83.34,82.59,82.82,120848.0,75.8008,75.9009,75.2179,75.4273,120848.0
2022-03-10 11:30:00,82.81,83.31,82.64,83.25,101418.0,75.4182,75.8736,75.2634,75.819,101418.0
2022-03-10 12:00:00,83.19,83.53,83.15,83.53,71488.0,75.7643,76.074,75.7279,76.074,71488.0
2022-03-10 12:30:00,83.53,83.62,82.96,83.3,87386.0,76.074,76.1559,75.5549,75.8645,87386.0
2022-03-10 13:00:00,83.31,83.74,83.2,83.69,79586.0,75.8736,76.2652,75.7734,76.2197,79586.0
2022-03-10 13:30:00,83.67,83.85,83.5,83.83,69405.0,76.2015,76.3654,76.0467,76.3472,69405.0
2022-03-10 14:00:00,83.85,83.97,83.74,83.83,132468.0,76.3654,76.4747,76.2652,76.3472,132468.0
2022-03-10 14:30:00,83.82,84.0,83.7,83.95,134443.0,76.3381,76.502,76.2288,76.4565,134443.0
2022-03-10 15:00:00,83.93,84.22,83.81,84.21,125630.0,76.4383,76.7024,76.329,76.6933,125630.0
2022-03-10 15:30:00,84.22,84.45,84.04,84.3,443281.0,76.7024,76.9119,76.5385,76.7752,443281.0
2022-03-11 09:30:00,84.88,85.29,84.26,84.62,250791.0,77.3035,77.6769,76.7388,77.0667,250791.0
2022-03-11 10:00:00,84.59,84.59,83.61,83.88,197389.0,77.0394,77.0394,76.1468,76.3927,197389.0
2022-03-11 10:30:00,83.88,84.18,83.73,84.18,103945.0,76.3927,76.666,76.2561,76.666,103945.0
2022-03-11 11:00:00,84.2,84.36,83.98,84.29,72945.0,76.6842,76.8299,76.4838,76.7661,72945.0
2022-03-11 11:30:00,84.3,84.56,84.09,84.41,85399.0,76.7752,77.012,76.584,76.8754,85399.0
2022-03-11 12:00:00,84.35,84.41,84.08,84.09,107005.0,76.8208,76.8754,76.5749,76.584,107005.0
2022-03-11 12:30:00,84.09,84.34,84.09,84.26,77141.0,76.584,76.8117,76.584,76.7388,77141.0
2022-03-11 13:00:00,84.25,84.72,84.24,84.65,78278.0,76.7297,77.1578,76.7206,77.094,78278.0
2022-03-11 13:30:00,84.66,84.84,84.53,84.58,117233.0,77.1031,77.267,76.9847,77.0302,117233.0
2022-03-11 14:00:00,84.56,84.69,84.32,84.59,93084.0,77.012,77.1304,76.7935,77.0394,93084.0
2022-03-11 14:30:00,84.6,84.64,84.25,84.38,74927.0,77.0485,77.0849,76.7297,76.8481,74927.0
2022-03-11 15:00:00,84.36,84.36,84.16,84.17,111366.0,76.8299,76.8299,76.6477,76.6568,111366.0
2022-03-11 15:30:00,84.16,84.18,83.56,83.6,549649.0,76.6477,76.666,76.1013,76.1377,549649.0
2022-03-14 09:30:00,84.0,84.15,81.34,81.66,344656.0,76.502,76.6386,74.0795,74.3709,344656.0
2022-03-14 10:00:00,81.62,82.68,81.11,82.51,257020.0,74.3345,75.2998,73.87,75.145,257020.0
2022-03-14 10:30:00,82.54,83.42,82.51,83.34,136389.0,75.1723,75.9738,75.145,75.9009,136389.0
2022-03-14 11:00:00,83.35,83.88,83.17,83.79,117853.0,75.91,76.3927,75.7461,76.3108,117853.0
2022-03-14 11:30:00,83.77,83.9,83.18,83.52,142805.0,76.2926,76.4109,75.7552,76.0649,142805.0
2022-03-14 12:00:00,83.52,83.52,82.87,83.08,167061.0,76.0649,76.0649,75.4729,75.6641,167061.0
2022-03-14 12:30:00,83.05,83.08,82.67,82.71,248409.0,75.6368,75.6641,75.2907,75.3272,248409.0
2022-03-14 13:00:00,82.73,82.82,82.45,82.5,133312.0,75.3454,75.4273,75.0904,75.1359,133312.0
2022-03-14 13:30:00,82.51,82.56,82.19,82.36,167028.0,75.145,75.1906,74.8536,75.0084,167028.0
2022-03-14 14:00:00,82.37,82.56,82.08,82.1,163036.0,75.0175,75.1906,74.7534,74.7716,163036.0
2022-03-14 14:30:00,82.09,82.09,81.8,81.99,98121.0,74.7625,74.7625,74.4984,74.6714,98121.0
2022-03-14 15:00:00,81.99,82.35,81.87,82.3,79829.0,74.6714,74.9993,74.5621,74.9538,79829.0
2022-03-14 15:30:00,82.28,82.68,82.25,82.56,383306.0,74.9356,75.2998,74.9082,75.1906,383306.0
2022-03-15 09:30:00,82.53,82.98,81.64,81.93,235593.0,75.1632,75.5731,74.3527,74.6168,235593.0
2022-03-15 10:00:00,81.92,82.17,81.38,82.15,111558.0,74.6077,74.8354,74.1159,74.8172,111558.0
2022-03-15 10:30:00,82.16,82.49,81.57,81.72,147126.0,74.8263,75.1268,74.2889,74.4255,147126.0
2022-03-15 11:00:00,81.71,82.21,81.66,82.21,83964.0,74.4164,74.8718,74.3709,74.8718,83964.0
2022-03-15 11:30:00,82.21,82.78,82.07,82.48,96686.0,74.8718,75.3909,74.7443,75.1177,96686.0
2022-03-15 12:00:00,82.45,83.03,82.23,82.96,133271.0,75.0904,75.6186,74.89,75.5549,133271.0
2022-03-15 12:30:00,82.93,82.96,82.48,82.67,129783.0,75.5275,75.5549,75.1177,75.2907,129783.0
2022-03-15 13:00:00,82.64,82.79,82.37,82.4,103460.0,75.2634,75.4,75.0175,75.0448,103460.0
2022-03-15 13:30:00,82.39,82.76,82.19,82.72,55253.0,75.0357,75.3727,74.8536,75.3363,55253.0
2022-03-15 14:00:00,82.69,82.75,82.44,82.65,80327.0,75.309,75.3636,75.0813,75.2725,80327.0
2022-03-15 14:30:00,82.63,83.13,82.56,83.13,95612.0,75.2543,75.7097,75.1906,75.7097,95612.0
2022-03-15 15:00:00,83.11,83.35,83.07,83.16,117503.0,75.6915,75.91,75.655,75.737,117503.0
2022-03-15 15:30:00,83.15,83.15,82.65,82.83,580482.0,75.7279,75.7279,75.2725,75.4365,580482.0
2022-03-16 09:30:00,82.9,82.9,81.69,82.08,303292.0,75.5002,75.5002,74.3982,74.7534,303292.0
2022-03-16 10:00:00,82.07,82.71,81.63,81.78,267608.0,74.7443,75.3272,74.3436,74.4802,267608.0
2022-03-16 10:30:00,81.79,81.81,80.14,81.04,438026.0,74.4893,74.5075,72.9866,73.8062,438026.0
2022-03-16 11:00:00,81.05,81.44,80.81,80.89,205118.0,73.8153,74.1705,73.5968,73.6696,205118.0
2022-03-16 11:30:00,80.89,81.32,80.86,81.15,153860.0,73.6696,74.0612,73.6423,73.9064,153860.0
2022-03-16 12:00:00,81.13,81.27,80.83,80.88,91754.0,73.8882,74.0157,73.615,73.6605,91754.0
2022-03-16 12:30:00,80.85,81.24,80.65,80.98,112482.0,73.6332,73.9884,73.451,73.7516,112482.0
2022-03-16 13:00:00,80.98,81.03,80.69,80.78,129251.0,73.7516,73.7971,73.4875,73.5694,129251.0
2022-03-16 13:30:00,80.78,80.87,80.49,80.62,121496.0,73.5694,73.6514,73.3053,73.4237,121496.0
2022-03-16 14:00:00,80.58,80.77,80.26,80.38,247610.0,73.3873,73.5603,73.0959,73.2051,247610.0
2022-03-16 14:30:00,80.37,81.31,80.02,80.83,366672.0,73.196,74.0521,72.8773,73.615,366672.0
2022-03-16 15:00:00,80.81,80.86,80.48,80.73,235844.0,73.5968,73.6423,73.2962,73.5239,235844.0
2022-03-16 15:30:00,80.74,81.48,80.64,81.48,518958.0,73.533,74.207,73.4419,74.207,518958.0
2022-03-17 09:30:00,81.76,83.01,81.76,82.59,294552.0,74.462,75.6004,74.462,75.2179,294552.0
2022-03-17 10:00:00,82.6,83.41,82.34,83.22,205934.0,75.227,75.9647,74.9902,75.7916,205934.0
2022-03-17 10:30:00,83.2,83.35,82.81,82.92,211020.0,75.7734,75.91,75.4182,75.5184,211020.0
2022-03-17 11:00:00,82.9,83.15,82.82,83.08,141078.0,75.5002,75.7279,75.4273,75.6641,141078.0
2022-03-17 11:30:00,83.08,83.41,82.9,83.36,147061.0,75.6641,75.9647,75.5002,75.9191,147061.0
2022-03-17 12:00:00,83.37,83.55,83.2,83.41,177124.0,75.9283,76.0922,75.7734,75.9647,177124.0
2022-03-17 12:30:00,83.39,83.43,83.09,83.26,90692.0,75.9465,75.9829,75.6732,75.8281,90692.0
2022-03-17 13:00:00,83.26,83.4,83.13,83.4,87261.0,75.8281,75.9556,75.7097,75.9556,87261.0
2022-03-17 13:30:00,83.4,83.46,83.13,83.25,106344.0,75.9556,76.0102,75.7097,75.819,106344.0
2022-03-17 14:00:00,83.24,83.54,83.24,83.42,102929.0,75.8099,76.0831,75.8099,75.9738,102929.0
2022-03-17 14:30:00,83.42,83.6,83.22,83.49,114013.0,75.9738,76.1377,75.7916,76.0375,114013.0
2022-03-17 15:00:00,83.49,83.55,83.36,83.46,124154.0,76.0375,76.0922,75.9191,76.0102,124154.0
2022-03-17 15:30:00,83.46,83.81,83.29,83.79,446221.0,76.0102,76.329,75.8554,76.3108,446221.0
2022-03-18 09:30:00,83.71,83.78,82.88,83.05,654614.0,76.2379,76.3017,75.482,75.6368,654614.0
2022-03-18 10:00:00,83.06,83.31,82.22,82.73,316497.0,75.6459,75.8736,74.8809,75.3454,316497.0
2022-03-18 10:30:00,82.74,83.22,82.67,83.08,133985.0,75.3545,75.7916,75.2907,75.6641,133985.0
2022-03-18 11:00:00,83.1,83.3,83.01,83.3,158648.0,75.6824,75.8645,75.6004,75.8645,158648.0
2022-03-18 11:30:00,83.3,83.45,83.12,83.25,79150.0,75.8645,76.0011,75.7006,75.819,79150.0
2022-03-18 12:00:00,83.24,83.43,83.16,83.35,74479.0,75.8099,75.9829,75.737,75.91,74479.0
2022-03-18 12:30:00,83.34,83.45,83.27,83.34,84444.0,75.9009,76.0011,75.8372,75.9009,84444.0
2022-03-18 13:00:00,83.35,83.54,83.16,83.49,82734.0,75.91,76.0831,75.737,76.0375,82734.0
2022-03-18 13:30:00,83.5,83.53,83.18,83.28,114194.0,76.0467,76.074,75.7552,75.8463,114194.0
2022-03-18 14:00:00,83.26,83.44,83.19,83.42,125116.0,75.8281,75.992,75.7643,75.9738,125116.0
2022-03-18 14:30:00,83.42,83.58,83.35,83.42,146060.0,75.9738,76.1195,75.91,75.9738,146060.0
2022-03-18 15:00:00,83.4,83.79,83.27,83.74,185848.0,75.9556,76.3108,75.8372,76.2652,185848.0
2022-03-18 15:30:00,83.74,84.04,83.61,83.96,620360.0,76.2652,76.5385,76.1468,76.4656,620360.0
2022-03-21 09:30:00,85.33,87.34,85.26,86.89,562507.0,77.7133,79.5439,77.6496,79.1341,562507.0
2022-03-21 10:00:00,86.89,87.5,86.23,86.27,372943.0,79.1341,79.6896,78.533,78.5694,372943.0
2022-03-21 10:30:00,86.28,86.45,85.96,86.13,264991.0,78.5785,78.7333,78.2871,78.4419,264991.0
2022-03-21 11:00:00,86.14,86.59,85.93,86.13,201167.0,78.451,78.8608,78.2597,78.4419,201167.0
2022-03-21 11:30:00,86.13,86.68,86.12,86.63,170890.0,78.4419,78.9428,78.4328,78.8973,170890.0
2022-03-21 12:00:00,86.64,86.8,86.53,86.78,94002.0,78.9064,79.0521,78.8062,79.0339,94002.0
2022-03-21 12:30:00,86.77,86.79,86.31,86.48,146496.0,79.0248,79.043,78.6058,78.7607,146496.0
2022-03-21 13:00:00,86.45,86.87,86.16,86.78,251710.0,78.7333,79.1158,78.4692,79.0339,251710.0
2022-03-21 13:30:00,86.75,86.99,86.7,86.82,158969.0,79.0066,79.2251,78.961,79.0703,158969.0
2022-03-21 14:00:00,86.8,86.85,86.2,86.34,100532.0,79.0521,79.0976,78.5056,78.6331,100532.0
2022-03-21 14:30:00,86.35,86.88,86.29,86.53,101760.0,78.6423,79.1249,78.5876,78.8062,101760.0
2022-03-21 15:00:00,86.54,87.05,86.5,86.97,124319.0,78.8153,79.2798,78.7789,79.2069,124319.0
2022-03-21 15:30:00,86.99,87.24,86.84,87.16,562292.0,79.2251,79.4528,79.0885,79.38,562292.0
2022-03-22 09:30:00,87.5,87.76,86.58,87.48,334131.0,79.6896,79.9264,78.8517,79.6714,334131.0
2022-03-22 10:00:00,87.47,87.49,86.74,87.1,152842.0,79.6623,79.6805,78.9974,79.3253,152842.0
2022-03-22 10:30:00,87.13,87.17,86.8,86.88,132818.0,79.3526,79.3891,79.0521,79.1249,132818.0
2022-03-22 11:00:00,86.85,87.05,86.75,86.83,105217.0,79.0976,79.2798,79.0066,79.0794,105217.0
2022-03-22 11:30:00,86.81,86.98,86.65,86.97,106083.0,79.0612,79.216,78.9155,79.2069,106083.0
2022-03-22 12:00:00,86.98,87.47,86.93,87.27,87450.0,79.216,79.6623,79.1705,79.4801,87450.0
2022-03-22 12:30:00,87.27,87.4,87.17,87.34,60507.0,79.4801,79.5985,79.3891,79.5439,60507.0
2022-03-22 13:00:00,87.33,87.54,87.22,87.48,47531.0,79.5348,79.726,79.4346,79.6714,47531.0
2022-03-22 13:30:00,87.48,87.71,87.2,87.23,53606.0,79.6714,79.8809,79.4164,79.4437,53606.0
2022-03-22 14:00:00,87.26,87.46,87.22,87.33,64945.0,79.471,79.6532,79.4346,79.5348,64945.0
2022-03-22 14:30:00,87.35,87.71,87.31,87.43,153629.0,79.553,79.8809,79.5166,79.6259,153629.0
2022-03-22 15:00:00,87.39,87.72,87.38,87.53,128777.0,79.5894,79.89,79.5803,79.7169,128777.0
2022-03-22 15:30:00,87.54,87.81,87.54,87.56,442867.0,79.726,79.9719,79.726,79.7442,442867.0
2022-03-23 09:30:00,88.0,89.53,88.0,88.75,460486.0,80.145,81.5384,80.145,80.828,460486.0
2022-03-23 10:00:00,88.73,88.86,87.92,88.09,184472.0,80.8098,80.9282,80.0721,80.2269,184472.0
2022-03-23 10:30:00,88.07,88.3,87.98,88.12,118304.0,80.2087,80.4182,80.1268,80.2543,118304.0
2022-03-23 11:00:00,88.13,88.34,87.47,87.75,173200.0,80.2634,80.4546,79.6623,79.9173,173200.0
2022-03-23 11:30:00,87.73,87.88,87.43,87.45,2295584.0,79.8991,80.0357,79.6259,79.6441,2295584.0
2022-03-23 12:00:00,87.45,88.41,87.41,88.22,344309.0,79.6441,80.5184,79.6076,80.3453,344309.0
2022-03-23 12:30:00,88.25,88.33,88.01,88.18,147900.0,80.3727,80.4455,80.1541,80.3089,147900.0
2022-03-23 13:00:00,88.14,88.22,87.91,88.15,138994.0,80.2725,80.3453,80.063,80.2816,138994.0
2022-03-23 13:30:00,88.16,88.33,88.02,88.25,121068.0,80.2907,80.4455,80.1632,80.3727,121068.0
2022-03-23 14:00:00,88.23,88.46,88.16,88.31,220015.0,80.3544,80.5639,80.2907,80.4273,220015.0
2022-03-23 14:30:00,88.31,88.92,88.28,88.7,791826.0,80.4273,80.9829,80.4,80.7825,791826.0
2022-03-23 15:00:00,88.7,89.38,88.7,89.35,203727.0,80.7825,81.4018,80.7825,81.3745,203727.0
2022-03-23 15:30:00,89.35,89.36,88.92,89.08,551933.0,81.3745,81.3836,80.9829,81.1286,551933.0
2022-03-24 09:30:00,89.5,90.18,89.24,90.16,390056.0,81.5111,82.1304,81.2743,82.1122,390056.0
2022-03-24 10:00:00,90.17,90.56,89.84,90.37,329727.0,82.1213,82.4765,81.8207,82.3034,329727.0
2022-03-24 10:30:00,90.37,90.8,90.11,90.7,247759.0,82.3034,82.695,82.0666,82.604,247759.0
2022-03-24 11:00:00,90.74,91.1,90.47,91.03,254329.0,82.6404,82.9683,82.3945,82.9045,254329.0
2022-03-24 11:30:00,91.03,91.03,90.38,90.6,198163.0,82.9045,82.9045,82.3125,82.5129,198163.0
2022-03-24 12:00:00,90.59,90.59,89.83,89.96,307824.0,82.5038,82.5038,81.8116,81.93,307824.0
2022-03-24 12:30:00,89.96,90.24,89.67,90.24,140240.0,81.93,82.185,81.6659,82.185,140240.0
2022-03-24 13:00:00,90.24,90.43,90.14,90.36,87261.0,82.185,82.3581,82.094,82.2943,87261.0
2022-03-24 13:30:00,90.38,90.49,90.04,90.05,239884.0,82.3125,82.4127,82.0029,82.012,239884.0
2022-03-24 14:00:00,90.03,90.28,89.98,90.08,234505.0,81.9938,82.2215,81.9482,82.0393,234505.0
2022-03-24 14:30:00,90.08,90.3,90.06,90.17,107554.0,82.0393,82.2397,82.0211,82.1213,107554.0
2022-03-24 15:00:00,90.15,90.44,90.12,90.36,201051.0,82.1031,82.3672,82.0757,82.2943,201051.0
2022-03-24 15:30:00,90.36,90.45,90.11,90.43,722211.0,82.2943,82.3763,82.0666,82.3581,722211.0
2022-03-25 09:30:00,90.39,91.37,90.36,91.11,284172.0,82.3216,83.2142,82.2943,82.9774,284172.0
2022-03-25 10:00:00,91.06,91.55,91.06,91.53,283173.0,82.9318,83.3781,82.9318,83.3599,283173.0
2022-03-25 10:30:00,91.5,92.32,91.45,92.06,260692.0,83.3326,84.0794,83.287,83.8426,260692.0
2022-03-25 11:00:00,92.06,92.22,91.44,91.82,183776.0,83.8426,83.9883,83.2779,83.624,183776.0
2022-03-25 11:30:00,91.8,92.22,91.79,92.2,117241.0,83.6058,83.9883,83.5967,83.9701,117241.0
2022-03-25 12:00:00,92.21,92.39,92.09,92.37,125217.0,83.9792,84.1431,83.8699,84.1249,125217.0
2022-03-25 12:30:00,92.37,92.78,92.35,92.65,196601.0,84.1249,84.4983,84.1067,84.3799,196601.0
2022-03-25 13:00:00,92.67,92.78,92.31,92.59,214694.0,84.3981,84.4983,84.0703,84.3253,214694.0
2022-03-25 13:30:00,92.6,92.91,92.49,92.88,118216.0,84.3344,84.6167,84.2342,84.5894,118216.0
2022-03-25 14:00:00,92.89,93.12,92.81,93.08,155512.0,84.5985,84.808,84.5256,84.7715,155512.0
2022-03-25 14:30:00,93.07,93.37,93.01,93.21,246258.0,84.7624,85.0356,84.7078,84.8899,246258.0
2022-03-25 15:00:00,93.21,93.38,92.99,93.24,163368.0,84.8899,85.0447,84.6896,84.9172,163368.0
2022-03-25 15:30:00,93.24,93.5,93.03,93.5,502843.0,84.9172,85.154,84.726,85.154,502843.0
2022-03-28 09:30:00,92.98,93.1,91.57,91.95,537367.0,84.6805,84.7897,83.3963,83.7424,537367.0
2022-03-28 10:00:00,91.93,92.7,91.57,92.56,142802.0,83.7242,84.4254,83.3963,84.2979,142802.0
2022-03-28 10:30:00,92.56,92.79,92.15,92.75,136250.0,84.2979,84.5074,83.9245,84.471,136250.0
2022-03-28 11:00:00,92.75,92.85,92.43,92.52,170018.0,84.471,84.5621,84.1795,84.2615,170018.0
2022-03-28 11:30:00,92.54,92.62,92.35,92.55,173479.0,84.2797,84.3526,84.1067,84.2888,173479.0
2022-03-28 12:00:00,92.55,92.69,92.26,92.67,117192.0,84.2888,84.4163,84.0247,84.3981,117192.0
2022-03-28 12:30:00,92.68,92.69,92.35,92.43,96115.0,84.4072,84.4163,84.1067,84.1795,96115.0
2022-03-28 13:00:00,92.41,92.53,92.19,92.23,139920.0,84.1613,84.2706,83.961,83.9974,139920.0
2022-03-28 13:30:00,92.24,92.26,91.84,91.99,122788.0,84.0065,84.0247,83.6422,83.7788,122788.0
2022-03-28 14:00:00,91.99,92.2,91.99,92.13,87074.0,83.7788,83.9701,83.7788,83.9063,87074.0
2022-03-28 14:30:00,92.14,92.38,92.13,92.26,118798.0,83.9154,84.134,83.9063,84.0247,118798.0
2022-03-28 15:00:00,92.26,92.28,91.89,91.99,252889.0,84.0247,84.0429,83.6877,83.7788,252889.0
2022-03-28 15:30:00,91.99,92.37,91.9,92.37,568721.0,83.7788,84.1249,83.6969,84.1249,568721.0
2022-03-29 09:30:00,90.0,90.3,85.66,87.08,1722955.0,81.9665,82.2397,78.0138,79.3071,1722955.0
2022-03-29 10:00:00,87.16,88.54,86.74,88.26,496135.0,79.38,80.6368,78.9974,80.3818,496135.0
2022-03-29 10:30:00,88.26,88.59,87.07,87.4,489936.0,80.3818,80.6823,79.298,79.5985,489936.0
2022-03-29 11:00:00,87.4,87.43,86.13,86.68,1013610.0,79.5985,79.6259,78.4419,78.9428,1013610.0
2022-03-29 11:30:00,86.71,86.79,86.3,86.63,219387.0,78.9701,79.043,78.5967,78.8973,219387.0
2022-03-29 12:00:00,86.64,86.72,86.14,86.53,226279.0,78.9064,78.9792,78.451,78.8062,226279.0
2022-03-29 12:30:00,86.53,86.66,86.28,86.38,234078.0,78.8062,78.9246,78.5785,78.6696,234078.0
2022-03-29 13:00:00,86.36,86.67,86.01,86.64,396172.0,78.6514,78.9337,78.3326,78.9064,396172.0
2022-03-29 13:30:00,86.63,87.03,86.61,87.01,251693.0,78.8973,79.2616,78.879,79.2433,251693.0
2022-03-29 14:00:00,87.01,87.18,86.8,87.13,334721.0,79.2433,79.3982,79.0521,79.3526,334721.0
2022-03-29 14:30:00,87.1,87.22,86.87,86.97,208544.0,79.3253,79.4346,79.1158,79.2069,208544.0
2022-03-29 15:00:00,86.95,87.28,86.95,87.25,322753.0,79.1887,79.4892,79.1887,79.4619,322753.0
2022-03-29 15:30:00,87.25,87.84,87.2,87.84,1207763.0,79.4619,79.9993,79.4164,79.9993,1207763.0
2022-03-30 09:30:00,88.33,89.8,88.33,89.11,363465.0,80.4455,81.7843,80.4455,81.1559,363465.0
2022-03-30 10:00:00,89.08,89.16,88.51,88.61,120440.0,81.1286,81.2014,80.6095,80.7005,120440.0
2022-03-30 10:30:00,88.58,89.1,88.54,88.95,122499.0,80.6732,81.1468,80.6368,81.0102,122499.0
2022-03-30 11:00:00,88.95,89.0,88.53,88.64,126226.0,81.0102,81.0557,80.6277,80.7278,126226.0
2022-03-30 11:30:00,88.66,89.11,88.65,88.94,110849.0,80.7461,81.1559,80.737,81.0011,110849.0
2022-03-30 12:00:00,88.92,89.1,88.83,88.89,78963.0,80.9829,81.1468,80.9009,80.9555,78963.0
2022-03-30 12:30:00,88.89,89.1,88.83,88.88,131574.0,80.9555,81.1468,80.9009,80.9464,131574.0
2022-03-30 13:00:00,88.89,89.02,88.61,88.66,150716.0,80.9555,81.0739,80.7005,80.7461,150716.0
2022-03-30 13:30:00,88.64,88.72,88.39,88.71,181695.0,80.7278,80.8007,80.5002,80.7916,181695.0
2022-03-30 14:00:00,88.69,88.95,88.69,88.93,98192.0,80.7734,81.0102,80.7734,80.992,98192.0
2022-03-30 14:30:00,88.92,88.92,88.71,88.83,81990.0,80.9829,80.9829,80.7916,80.9009,81990.0
2022-03-30 15:00:00,88.81,88.95,88.73,88.94,132369.0,80.8827,81.0102,80.8098,81.0011,132369.0
2022-03-30 15:30:00,88.93,89.34,88.91,89.32,397749.0,80.992,81.3654,80.9737,81.3471,397749.0
2022-03-31 09:30:00,88.89,90.26,88.62,89.98,295262.0,80.9555,82.2032,80.7096,81.9482,295262.0
2022-03-31 10:00:00,90.04,90.32,89.95,90.3,162499.0,82.0029,82.2579,81.9209,82.2397,162499.0
2022-03-31 10:30:00,90.28,90.46,90.08,90.21,142897.0,82.2215,82.3854,82.0393,82.1577,142897.0
2022-03-31 11:00:00,90.19,90.35,89.63,90.1,127846.0,82.1395,82.2852,81.6295,82.0575,127846.0
2022-03-31 11:30:00,90.09,90.64,90.08,90.53,112343.0,82.0484,82.5493,82.0393,82.4491,112343.0
2022-03-31 12:00:00,90.52,90.79,90.48,90.56,77667.0,82.44,82.6859,82.4036,82.4765,77667.0
2022-03-31 12:30:00,90.55,90.67,90.41,90.59,60726.0,82.4674,82.5766,82.3399,82.5038,60726.0
2022-03-31 13:00:00,90.57,90.75,90.49,90.52,82349.0,82.4856,82.6495,82.4127,82.44,82349.0
2022-03-31 13:30:00,90.51,90.57,90.39,90.52,58841.0,82.4309,82.4856,82.3216,82.44,58841.0
2022-03-31 14:00:00,90.53,90.53,90.31,90.46,107891.0,82.4491,82.4491,82.2488,82.3854,107891.0
2022-03-31 14:30:00,90.47,90.51,90.24,90.3,105637.0,82.3945,82.4309,82.185,82.2397,105637.0
2022-03-31 15:00:00,90.31,90.46,90.28,90.34,114376.0,82.2488,82.3854,82.2215,82.2761,114376.0
2022-03-31 15:30:00,90.35,90.38,90.13,90.26,835299.0,82.2852,82.3125,82.0848,82.2032,835299.0
2022-04-01 09:30:00,90.66,91.49,90.25,91.21,225776.0,82.5675,83.3235,82.1941,83.0684,225776.0
2022-04-01 10:00:00,91.18,91.49,90.94,90.94,127626.0,83.0411,83.3235,82.8225,82.8225,127626.0
2022-04-01 10:30:00,90.93,91.24,90.7,90.91,81519.0,82.8134,83.0958,82.604,82.7952,81519.0
2022-04-01 11:00:00,90.87,91.19,90.76,91.07,62597.0,82.7588,83.0502,82.6586,82.9409,62597.0
2022-04-01 11:30:00,91.06,91.07,90.69,90.72,89955.0,82.9318,82.9409,82.5949,82.6222,89955.0
2022-04-01 12:00:00,90.72,90.74,90.3,90.38,100843.0,82.6222,82.6404,82.2397,82.3125,100843.0
2022-04-01 12:30:00,90.36,90.67,90.35,90.66,57546.0,82.2943,82.5766,82.2852,82.5675,57546.0
2022-04-01 13:00:00,90.66,90.71,90.39,90.59,81545.0,82.5675,82.6131,82.3216,82.5038,81545.0
2022-04-01 13:30:00,90.58,90.72,90.53,90.62,58989.0,82.4947,82.6222,82.4491,82.5311,58989.0
2022-04-01 14:00:00,90.62,90.87,90.61,90.86,76290.0,82.5311,82.7588,82.522,82.7497,76290.0
2022-04-01 14:30:00,90.85,90.99,90.76,90.91,72990.0,82.7406,82.8681,82.6586,82.7952,72990.0
2022-04-01 15:00:00,90.93,91.09,90.9,91.04,89403.0,82.8134,82.9592,82.7861,82.9136,89403.0
2022-04-01 15:30:00,91.05,91.39,90.89,91.15,423733.0,82.9227,83.2324,82.777,83.0138,423733.0
2022-04-04 09:30:00,91.46,91.54,89.9,90.44,289675.0,83.2961,83.369,81.8754,82.3672,289675.0
2022-04-04 10:00:00,90.4,90.54,90.11,90.28,127420.0,82.3307,82.4582,82.0666,82.2215,127420.0
2022-04-04 10:30:00,90.3,90.6,90.23,90.26,92197.0,82.2397,82.5129,82.1759,82.2032,92197.0
2022-04-04 11:00:00,90.25,90.4,90.13,90.29,113025.0,82.1941,82.3307,82.0848,82.2306,113025.0
2022-04-04 11:30:00,90.27,90.27,89.81,89.88,93225.0,82.2124,82.2124,81.7934,81.8572,93225.0
2022-04-04 12:00:00,89.89,89.95,89.71,89.88,80504.0,81.8663,81.9209,81.7023,81.8572,80504.0
2022-04-04 12:30:00,89.88,89.88,89.44,89.57,177375.0,81.8572,81.8572,81.4564,81.5748,177375.0
2022-04-04 13:00:00,89.56,90.19,89.55,90.11,61019.0,81.5657,82.1395,81.5566,82.0666,61019.0
2022-04-04 13:30:00,90.14,90.16,89.95,90.11,55230.0,82.094,82.1122,81.9209,82.0666,55230.0
2022-04-04 14:00:00,90.11,90.34,90.09,90.27,59946.0,82.0666,82.2761,82.0484,82.2124,59946.0
2022-04-04 14:30:00,90.28,90.45,90.2,90.44,77823.0,82.2215,82.3763,82.1486,82.3672,77823.0
2022-04-04 15:00:00,90.44,90.55,90.24,90.25,82842.0,82.3672,82.4674,82.185,82.1941,82842.0
2022-04-04 15:30:00,90.26,90.66,90.23,90.43,384550.0,82.2032,82.5675,82.1759,82.3581,384550.0
2022-04-05 09:30:00,90.2,91.13,90.07,90.96,386483.0,82.1486,82.9956,82.0302,82.8408,386483.0
2022-04-05 10:00:00,90.96,91.34,90.86,91.03,153699.0,82.8408,83.1868,82.7497,82.9045,153699.0
2022-04-05 10:30:00,90.99,91.31,90.92,91.24,118386.0,82.8681,83.1595,82.8043,83.0958,118386.0
2022-04-05 11:00:00,91.27,91.46,91.1,91.33,238587.0,83.1231,83.2961,82.9683,83.1777,238587.0
2022-04-05 11:30:00,91.32,91.41,90.94,90.99,130823.0,83.1686,83.2506,82.8225,82.8681,130823.0
2022-04-05 12:00:00,90.98,91.23,90.84,90.89,125297.0,82.859,83.0867,82.7315,82.777,125297.0
2022-04-05 12:30:00,90.89,91.3,90.88,91.19,54494.0,82.777,83.1504,82.7679,83.0502,54494.0
2022-04-05 13:00:00,91.18,91.4,91.1,91.26,77110.0,83.0411,83.2415,82.9683,83.114,77110.0
2022-04-05 13:30:00,91.24,91.32,91.01,91.06,68955.0,83.0958,83.1686,82.8863,82.9318,68955.0
2022-04-05 14:00:00,91.04,91.08,90.81,90.98,71588.0,82.9136,82.95,82.7041,82.859,71588.0
2022-04-05 14:30:00,90.98,91.01,90.76,90.92,56531.0,82.859,82.8863,82.6586,82.8043,56531.0
2022-04-05 15:00:00,90.93,90.97,90.79,90.93,128734.0,82.8134,82.8499,82.6859,82.8134,128734.0
2022-04-05 15:30:00,90.93,90.95,90.65,90.9,467554.0,82.8134,82.8317,82.5584,82.7861,467554.0
2022-04-06 09:30:00,91.32,93.05,91.17,92.79,435262.0,83.1686,84.7442,83.032,84.5074,435262.0
2022-04-06 10:00:00,92.8,93.32,92.41,92.99,214687.0,84.5165,84.9901,84.1613,84.6896,214687.0
2022-04-06 10:30:00,92.95,93.38,92.87,93.01,226502.0,84.6531,85.0447,84.5803,84.7078,226502.0
2022-04-06 11:00:00,93.02,93.33,92.96,93.15,109202.0,84.7169,84.9992,84.6622,84.8353,109202.0
2022-04-06 11:30:00,93.16,93.37,92.83,93.22,147548.0,84.8444,85.0356,84.5438,84.899,147548.0
2022-04-06 12:00:00,93.27,93.4,92.85,92.99,174400.0,84.9446,85.063,84.5621,84.6896,174400.0
2022-04-06 12:30:00,92.99,93.29,92.97,93.23,146487.0,84.6896,84.9628,84.6713,84.9081,146487.0
2022-04-06 13:00:00,93.24,93.25,92.7,92.93,177318.0,84.9172,84.9264,84.4254,84.6349,177318.0
2022-04-06 13:30:00,92.91,93.28,92.76,92.96,134575.0,84.6167,84.9537,84.4801,84.6622,134575.0
2022-04-06 14:00:00,92.98,93.15,92.37,92.63,114827.0,84.6805,84.8353,84.1249,84.3617,114827.0
2022-04-06 14:30:00,92.66,92.82,92.53,92.53,161360.0,84.389,84.5347,84.2706,84.2706,161360.0
2022-04-06 15:00:00,92.54,92.74,92.48,92.5,170101.0,84.2797,84.4619,84.2251,84.2433,170101.0
2022-04-06 15:30:00,92.5,92.95,92.46,92.84,552545.0,84.2433,84.6531,84.2069,84.5529,552545.0
2022-04-07 09:30:00,92.83,93.4,92.32,92.69,218062.0,84.5438,85.063,84.0794,84.4163,218062.0
2022-04-07 10:00:00,92.71,92.77,92.18,92.19,95447.0,84.4346,84.4892,83.9519,83.961,95447.0
2022-04-07 10:30:00,92.24,92.74,92.24,92.51,87476.0,84.0065,84.4619,84.0065,84.2524,87476.0
2022-04-07 11:00:00,92.54,92.95,92.49,92.69,89228.0,84.2797,84.6531,84.2342,84.4163,89228.0
2022-04-07 11:30:00,92.71,93.15,92.65,93.12,79473.0,84.4346,84.8353,84.3799,84.808,79473.0
2022-04-07 12:00:00,93.11,93.29,92.95,93.11,68643.0,84.7988,84.9628,84.6531,84.7988,68643.0
2022-04-07 12:30:00,93.1,93.29,92.97,93.13,85899.0,84.7897,84.9628,84.6713,84.8171,85899.0
2022-04-07 13:00:00,93.13,93.58,93.06,93.46,89587.0,84.8171,85.2269,84.7533,85.1176,89587.0
2022-04-07 13:30:00,93.47,93.54,93.26,93.54,88422.0,85.1267,85.1905,84.9355,85.1905,88422.0
2022-04-07 14:00:00,93.53,93.93,93.53,93.88,92186.0,85.1814,85.5457,85.1814,85.5001,92186.0
2022-04-07 14:30:00,93.86,94.21,93.83,94.19,70777.0,85.4819,85.8007,85.4546,85.7824,70777.0
2022-04-07 15:00:00,94.15,94.45,94.13,94.32,133389.0,85.746,86.0192,85.7278,85.9008,133389.0
2022-04-07 15:30:00,94.29,94.41,93.97,93.97,425223.0,85.8735,85.9828,85.5821,85.5821,425223.0
2022-04-08 09:30:00,95.07,96.03,94.59,95.29,361835.0,86.5839,87.4582,86.1467,86.7843,361835.0
2022-04-08 10:00:00,95.28,95.57,94.28,94.39,155538.0,86.7751,87.0393,85.8644,85.9646,155538.0
2022-04-08 10:30:00,94.43,95.0,94.4,94.9,148985.0,86.001,86.5201,85.9737,86.4291,148985.0
2022-04-08 11:00:00,94.91,94.96,94.34,94.54,262405.0,86.4382,86.4837,85.9191,86.1012,262405.0
2022-04-08 11:30:00,94.54,94.7,94.16,94.64,244761.0,86.1012,86.2469,85.7551,86.1923,244761.0
2022-04-08 12:00:00,94.61,95.09,94.56,94.98,113696.0,86.165,86.6021,86.1194,86.5019,113696.0
2022-04-08 12:30:00,94.99,95.09,94.83,95.08,90542.0,86.511,86.6021,86.3653,86.593,90542.0
2022-04-08 13:00:00,95.08,95.47,95.03,95.37,85346.0,86.593,86.9482,86.5475,86.8571,85346.0
2022-04-08 13:30:00,95.38,95.6,95.26,95.53,164527.0,86.8662,87.0666,86.7569,87.0028,164527.0
2022-04-08 14:00:00,95.53,95.76,95.5,95.61,155375.0,87.0028,87.2123,86.9755,87.0757,155375.0
2022-04-08 14:30:00,95.61,95.99,95.55,95.82,453745.0,87.0757,87.4218,87.021,87.2669,453745.0
2022-04-08 15:00:00,95.83,96.0,95.73,95.88,288360.0,87.2761,87.4309,87.185,87.3216,288360.0
2022-04-08 15:30:00,95.88,95.89,95.04,95.32,595356.0,87.3216,87.3307,86.5566,86.8116,595356.0
2022-04-11 09:30:00,96.91,96.99,94.61,95.8,594270.0,88.2597,88.3325,86.165,87.2487,594270.0
2022-04-11 10:00:00,95.82,95.85,95.17,95.48,170230.0,87.2669,87.2943,86.675,86.9573,170230.0
2022-04-11 10:30:00,95.45,95.81,95.16,95.52,125691.0,86.93,87.2578,86.6659,86.9937,125691.0
2022-04-11 11:00:00,95.5,95.76,94.9,94.97,119351.0,86.9755,87.2123,86.4291,86.4928,119351.0
2022-04-11 11:30:00,94.95,95.17,94.83,95.01,94712.0,86.4746,86.675,86.3653,86.5293,94712.0
2022-04-11 12:00:00,95.01,95.31,94.88,95.16,176034.0,86.5293,86.8025,86.4109,86.6659,176034.0
2022-04-11 12:30:00,95.18,95.37,94.89,95.0,126644.0,86.6841,86.8571,86.42,86.5201,126644.0
2022-04-11 13:00:00,95.06,95.25,94.86,94.92,107155.0,86.5748,86.7478,86.3926,86.4473,107155.0
2022-04-11 13:30:00,94.94,95.12,94.91,94.98,149855.0,86.4655,86.6294,86.4382,86.5019,149855.0
2022-04-11 14:00:00,95.0,95.07,94.59,94.81,204068.0,86.5201,86.5839,86.1467,86.3471,204068.0
2022-04-11 14:30:00,94.8,94.91,94.58,94.88,116597.0,86.338,86.4382,86.1376,86.4109,116597.0
2022-04-11 15:00:00,94.86,94.89,94.57,94.64,127312.0,86.3926,86.42,86.1285,86.1923,127312.0
2022-04-11 15:30:00,94.65,94.82,94.51,94.57,368902.0,86.2014,86.3562,86.0739,86.1285,368902.0
2022-04-12 09:30:00,95.02,95.89,94.86,95.71,373424.0,86.5384,87.3307,86.3926,87.1668,373424.0
2022-04-12 10:00:00,95.69,95.69,95.04,95.1,430073.0,87.1486,87.1486,86.5566,86.6112,430073.0
2022-04-12 10:30:00,95.12,95.64,94.92,95.52,388496.0,86.6294,87.103,86.4473,86.9937,388496.0
2022-04-12 11:00:00,95.53,96.3,95.49,96.2,248220.0,87.0028,87.7041,86.9664,87.613,248220.0
2022-04-12 11:30:00,96.2,96.21,95.82,95.95,235045.0,87.613,87.6221,87.2669,87.3853,235045.0
2022-04-12 12:00:00,95.95,96.11,95.79,95.93,177312.0,87.3853,87.5311,87.2396,87.3671,177312.0
2022-04-12 12:30:00,95.94,95.95,95.3,95.59,148681.0,87.3762,87.3853,86.7934,87.0575,148681.0
2022-04-12 13:00:00,95.59,95.78,95.45,95.63,70617.0,87.0575,87.2305,86.93,87.0939,70617.0
2022-04-12 13:30:00,95.63,95.75,95.28,95.32,122456.0,87.0939,87.2032,86.7751,86.8116,122456.0
2022-04-12 14:00:00,95.29,95.42,95.14,95.23,85764.0,86.7843,86.9027,86.6476,86.7296,85764.0
2022-04-12 14:30:00,95.25,95.26,94.96,95.06,104151.0,86.7478,86.7569,86.4837,86.5748,104151.0
2022-04-12 15:00:00,95.06,95.1,94.34,94.38,174807.0,86.5748,86.6112,85.9191,85.9555,174807.0
2022-04-12 15:30:00,94.36,95.18,94.27,95.07,444958.0,85.9373,86.6841,85.8553,86.5839,444958.0
2022-04-13 09:30:00,95.28,96.15,94.36,94.71,236518.0,86.7751,87.5675,85.9373,86.256,236518.0
2022-04-13 10:00:00,94.73,94.78,94.01,94.4,180969.0,86.2742,86.3198,85.6185,85.9737,180969.0
2022-04-13 10:30:00,94.38,94.62,93.91,94.46,157096.0,85.9555,86.1741,85.5274,86.0283,157096.0
2022-04-13 11:00:00,94.45,94.56,94.27,94.48,252570.0,86.0192,86.1194,85.8553,86.0466,252570.0
2022-04-13 11:30:00,94.45,94.59,94.35,94.46,96696.0,86.0192,86.1467,85.9282,86.0283,96696.0
2022-04-13 12:00:00,94.45,95.05,94.43,94.99,58273.0,86.0192,86.5657,86.001,86.511,58273.0
2022-04-13 12:30:00,94.99,95.11,94.96,95.07,46829.0,86.511,86.6203,86.4837,86.5839,46829.0
2022-04-13 13:00:00,95.09,95.19,94.92,95.05,87554.0,86.6021,86.6932,86.4473,86.5657,87554.0
2022-04-13 13:30:00,95.07,95.18,94.91,95.15,61326.0,86.5839,86.6841,86.4382,86.6568,61326.0
2022-04-13 14:00:00,95.18,95.45,95.14,95.4,54285.0,86.6841,86.93,86.6476,86.8844,54285.0
2022-04-13 14:30:00,95.42,95.46,95.16,95.24,71360.0,86.9027,86.9391,86.6659,86.7387,71360.0
2022-04-13 15:00:00,95.23,95.38,95.2,95.32,72331.0,86.7296,86.8662,86.7023,86.8116,72331.0
2022-04-13 15:30:00,95.33,95.74,95.32,95.56,308117.0,86.8207,87.1941,86.8116,87.0302,308117.0
2022-04-14 09:30:00,95.94,96.85,95.73,96.69,243803.0,87.3762,88.205,87.185,88.0593,243803.0
2022-04-14 10:00:00,96.7,97.01,96.6,96.72,111938.0,88.0684,88.3507,87.9773,88.0866,111938.0
2022-04-14 10:30:00,96.69,97.19,96.62,97.13,79353.0,88.0593,88.5147,87.9955,88.46,79353.0
2022-04-14 11:00:00,97.15,97.24,96.81,96.89,98127.0,88.4782,88.5602,88.1686,88.2414,98127.0
2022-04-14 11:30:00,96.88,97.1,96.73,96.91,59959.0,88.2323,88.4327,88.0957,88.2597,59959.0
2022-04-14 12:00:00,96.91,97.07,96.83,97.02,66316.0,88.2597,88.4054,88.1868,88.3598,66316.0
2022-04-14 12:30:00,97.04,97.1,96.89,97.04,86138.0,88.378,88.4327,88.2414,88.378,86138.0
2022-04-14 13:00:00,97.03,97.14,96.79,97.04,50885.0,88.3689,88.4691,88.1504,88.378,50885.0
2022-04-14 13:30:00,97.03,97.36,96.97,97.3,54995.0,88.3689,88.6695,88.3143,88.6148,54995.0
2022-04-14 14:00:00,97.29,97.5,97.27,97.42,58053.0,88.6057,88.797,88.5875,88.7241,58053.0
2022-04-14 14:30:00,97.42,97.65,97.34,97.34,83471.0,88.7241,88.9336,88.6513,88.6513,83471.0
2022-04-14 15:00:00,97.33,97.45,97.18,97.41,120230.0,88.6422,88.7515,88.5056,88.715,120230.0
2022-04-14 15:30:00,97.39,97.42,96.86,96.9,330810.0,88.6968,88.7241,88.2141,88.2505,330810.0
2022-04-18 09:30:00,95.76,97.34,95.31,96.96,365140.0,87.2123,88.6513,86.8025,88.3052,365140.0
2022-04-18 10:00:00,96.93,97.26,96.7,97.11,105181.0,88.2779,88.5784,88.0684,88.4418,105181.0
2022-04-18 10:30:00,97.14,97.5,97.02,97.15,128482.0,88.4691,88.797,88.3598,88.4782,128482.0
2022-04-18 11:00:00,97.15,97.45,96.98,97.37,92697.0,88.4782,88.7515,88.3234,88.6786,92697.0
2022-04-18 11:30:00,97.37,97.42,97.0,97.14,65312.0,88.6786,88.7241,88.3416,88.4691,65312.0
2022-04-18 12:00:00,97.12,97.69,96.94,97.58,112603.0,88.4509,88.97,88.287,88.8698,112603.0
2022-04-18 12:30:00,97.61,97.7,97.31,97.69,85572.0,88.8972,88.9791,88.6239,88.97,85572.0
2022-04-18 13:00:00,97.7,97.7,97.3,97.32,64625.0,88.9791,88.9791,88.6148,88.6331,64625.0
2022-04-18 13:30:00,97.32,97.43,97.12,97.31,130173.0,88.6331,88.7332,88.4509,88.6239,130173.0
2022-04-18 14:00:00,97.3,97.43,96.94,97.0,94252.0,88.6148,88.7332,88.287,88.3416,94252.0
2022-04-18 14:30:00,97.02,97.25,96.9,96.93,122212.0,88.3598,88.5693,88.2505,88.2779,122212.0
2022-04-18 15:00:00,96.9,96.99,96.6,96.67,112035.0,88.2505,88.3325,87.9773,88.0411,112035.0
2022-04-18 15:30:00,96.65,96.65,96.27,96.5,367875.0,88.0229,88.0229,87.6768,87.8863,367875.0
2022-04-19 09:30:00,95.55,95.88,94.02,95.55,446545.0,87.021,87.3216,85.6276,87.021,446545.0
2022-04-19 10:00:00,95.51,96.01,95.21,95.94,125543.0,86.9846,87.44,86.7114,87.3762,125543.0
2022-04-19 10:30:00,95.94,95.94,95.26,95.33,127858.0,87.3762,87.3762,86.7569,86.8207,127858.0
2022-04-19 11:00:00,95.33,95.33,94.43,94.45,203062.0,86.8207,86.8207,86.001,86.0192,203062.0
2022-04-19 11:30:00,94.45,94.64,94.01,94.48,177567.0,86.0192,86.1923,85.6185,86.0466,177567.0
2022-04-19 12:00:00,94.48,95.03,94.3,95.0,143050.0,86.0466,86.5475,85.8826,86.5201,143050.0
2022-04-19 12:30:00,94.99,95.08,94.83,94.92,82483.0,86.511,86.593,86.3653,86.4473,82483.0
2022-04-19 13:00:00,94.94,95.39,94.93,95.31,92292.0,86.4655,86.8753,86.4564,86.8025,92292.0
2022-04-19 13:30:00,95.31,95.55,95.21,95.48,134507.0,86.8025,87.021,86.7114,86.9573,134507.0
2022-04-19 14:00:00,95.48,95.66,95.36,95.5,131166.0,86.9573,87.1212,86.848,86.9755,131166.0
2022-04-19 14:30:00,95.5,95.56,95.36,95.52,101163.0,86.9755,87.0302,86.848,86.9937,101163.0
2022-04-19 15:00:00,95.51,95.83,95.49,95.79,94263.0,86.9846,87.2761,86.9664,87.2396,94263.0
2022-04-19 15:30:00,95.78,96.05,95.76,95.97,444162.0,87.2305,87.4764,87.2123,87.4036,444162.0
2022-04-20 09:30:00,96.06,96.93,95.65,95.85,287216.0,87.4855,88.2779,87.1121,87.2943,287216.0
2022-04-20 10:00:00,95.89,96.74,95.89,96.74,166514.0,87.3307,88.1048,87.3307,88.1048,166514.0
2022-04-20 10:30:00,96.69,97.04,96.65,96.93,91884.0,88.0593,88.378,88.0229,88.2779,91884.0
2022-04-20 11:00:00,96.9,96.97,96.54,96.97,134489.0,88.2505,88.3143,87.9227,88.3143,134489.0
2022-04-20 11:30:00,96.98,97.36,96.94,97.33,98585.0,88.3234,88.6695,88.287,88.6422,98585.0
2022-04-20 12:00:00,97.32,97.47,97.2,97.38,101090.0,88.6331,88.7697,88.5238,88.6877,101090.0
2022-04-20 12:30:00,97.36,97.7,97.31,97.69,70967.0,88.6695,88.9791,88.6239,88.97,70967.0
2022-04-20 13:00:00,97.7,97.98,97.64,97.84,138871.0,88.9791,89.2341,88.9245,89.1066,138871.0
2022-04-20 13:30:00,97.81,98.13,97.81,98.05,97832.0,89.0793,89.3708,89.0793,89.2979,97832.0
2022-04-20 14:00:00,98.03,98.33,97.93,98.02,139170.0,89.2797,89.5529,89.1886,89.2706,139170.0
2022-04-20 14:30:00,98.0,98.02,97.67,97.72,118996.0,89.2524,89.2706,88.9518,88.9974,118996.0
2022-04-20 15:00:00,97.73,98.17,97.73,98.17,88544.0,89.0065,89.4072,89.0065,89.4072,88544.0
2022-04-20 15:30:00,98.19,98.44,98.16,98.23,386242.0,89.4254,89.6531,89.3981,89.4618,386242.0
2022-04-21 09:30:00,98.71,98.88,96.93,98.42,310331.0,89.899,90.0538,88.2779,89.6349,310331.0
2022-04-21 10:00:00,98.41,98.48,98.03,98.22,113972.0,89.6258,89.6895,89.2797,89.4527,113972.0
2022-04-21 10:30:00,98.21,98.76,98.07,98.65,97386.0,89.4436,89.9445,89.3161,89.8443,97386.0
2022-04-21 11:00:00,98.64,98.7,97.95,98.09,77772.0,89.8352,89.8899,89.2068,89.3343,77772.0
2022-04-21 11:30:00,98.12,98.14,97.79,97.86,91672.0,89.3616,89.3799,89.0611,89.1249,91672.0
2022-04-21 12:00:00,97.83,97.83,97.2,97.31,111431.0,89.0975,89.0975,88.5238,88.6239,111431.0
2022-04-21 12:30:00,97.3,97.5,97.1,97.25,187169.0,88.6148,88.797,88.4327,88.5693,187169.0
2022-04-21 13:00:00,97.23,97.45,96.83,97.07,166328.0,88.5511,88.7515,88.1868,88.4054,166328.0
2022-04-21 13:30:00,97.06,97.23,96.65,96.81,135276.0,88.3963,88.5511,88.0229,88.1686,135276.0
2022-04-21 14:00:00,96.79,97.16,96.6,97.05,97660.0,88.1504,88.4873,87.9773,88.3872,97660.0
2022-04-21 14:30:00,97.05,97.15,96.28,96.46,175626.0,88.3872,88.4782,87.6859,87.8498,175626.0
2022-04-21 15:00:00,96.44,96.44,96.1,96.31,150146.0,87.8316,87.8316,87.522,87.7132,150146.0
2022-04-21 15:30:00,96.31,96.38,95.79,96.04,387774.0,87.7132,87.777,87.2396,87.4673,387774.0
2022-04-22 09:30:00,95.96,96.12,94.77,94.83,297378.0,87.3945,87.5402,86.3107,86.3653,297378.0
2022-04-22 10:00:00,94.83,95.31,94.49,94.66,140676.0,86.3653,86.8025,86.0557,86.2105,140676.0
2022-04-22 10:30:00,94.64,94.72,94.12,94.34,124280.0,86.1923,86.2651,85.7187,85.9191,124280.0
2022-04-22 11:00:00,94.36,94.63,94.14,94.14,81691.0,85.9373,86.1832,85.7369,85.7369,81691.0
2022-04-22 11:30:00,94.14,94.14,92.92,93.26,353780.0,85.7369,85.7369,84.6258,84.9355,353780.0
2022-04-22 12:00:00,93.25,93.61,93.02,93.48,112574.0,84.9264,85.2542,84.7169,85.1358,112574.0
2022-04-22 12:30:00,93.46,93.48,92.77,92.87,118653.0,85.1176,85.1358,84.4892,84.5803,118653.0
2022-04-22 13:00:00,92.87,92.91,92.67,92.88,81774.0,84.5803,84.6167,84.3981,84.5894,81774.0
2022-04-22 13:30:00,92.86,92.93,92.66,92.81,68070.0,84.5712,84.6349,84.389,84.5256,68070.0
2022-04-22 14:00:00,92.79,92.93,92.63,92.81,105140.0,84.5074,84.6349,84.3617,84.5256,105140.0
2022-04-22 14:30:00,92.78,92.85,92.12,92.22,114343.0,84.4983,84.5621,83.8972,83.9883,114343.0
2022-04-22 15:00:00,92.22,92.67,92.02,92.52,138770.0,83.9883,84.3981,83.8061,84.2615,138770.0
2022-04-22 15:30:00,92.53,93.0,92.1,92.21,550741.0,84.2706,84.6987,83.879,83.9792,550741.0
2022-04-25 09:30:00,91.5,91.75,90.0,90.59,564166.0,83.3326,83.5602,81.9665,82.5038,564166.0
2022-04-25 10:00:00,90.62,91.16,90.34,90.7,244731.0,82.5311,83.0229,82.2761,82.604,244731.0
2022-04-25 10:30:00,90.69,90.9,89.78,89.93,265917.0,82.5949,82.7861,81.7661,81.9027,265917.0
2022-04-25 11:00:00,89.91,90.44,89.67,89.89,194665.0,81.8845,82.3672,81.6659,81.8663,194665.0
2022-04-25 11:30:00,89.89,89.89,88.76,89.44,353815.0,81.8663,81.8663,80.8371,81.4564,353815.0
2022-04-25 12:00:00,89.43,89.69,89.11,89.48,133999.0,81.4473,81.6841,81.1559,81.4929,133999.0
2022-04-25 12:30:00,89.51,89.82,89.34,89.57,139864.0,81.5202,81.8025,81.3654,81.5748,139864.0
2022-04-25 13:00:00,89.55,90.13,89.31,89.91,151828.0,81.5566,82.0848,81.338,81.8845,151828.0
2022-04-25 13:30:00,89.93,90.26,89.48,90.12,323631.0,81.9027,82.2032,81.4929,82.0757,323631.0
2022-04-25 14:00:00,90.13,90.73,90.12,90.67,148637.0,82.0848,82.6313,82.0757,82.5766,148637.0
2022-04-25 14:30:00,90.7,91.01,90.59,90.72,300242.0,82.604,82.8863,82.5038,82.6222,300242.0
2022-04-25 15:00:00,90.73,91.32,90.57,91.22,145173.0,82.6313,83.1686,82.4856,83.0776,145173.0
2022-04-25 15:30:00,91.19,91.45,90.86,90.99,532763.0,83.0502,83.287,82.7497,82.8681,532763.0
2022-04-26 09:30:00,94.61,95.97,92.85,93.75,627378.0,86.165,87.4036,84.5621,85.3817,627378.0
2022-04-26 10:00:00,93.73,93.91,91.8,92.17,404654.0,85.3635,85.5274,83.6058,83.9428,404654.0
2022-04-26 10:30:00,92.17,93.23,91.4,93.19,404580.0,83.9428,84.9081,83.2415,84.8717,404580.0
2022-04-26 11:00:00,93.19,95.1,92.91,94.85,414630.0,84.8717,86.6112,84.6167,86.3835,414630.0
2022-04-26 11:30:00,94.73,94.76,93.61,93.75,253849.0,86.2742,86.3016,85.2542,85.3817,253849.0
2022-04-26 12:00:00,93.74,94.31,93.53,94.13,313638.0,85.3726,85.8917,85.1814,85.7278,313638.0
2022-04-26 12:30:00,94.09,94.17,93.64,93.94,141601.0,85.6914,85.7642,85.2815,85.5548,141601.0
2022-04-26 13:00:00,93.96,94.07,93.14,93.17,135589.0,85.573,85.6732,84.8262,84.8535,135589.0
2022-04-26 13:30:00,93.15,93.22,92.11,92.2,168647.0,84.8353,84.899,83.8881,83.9701,168647.0
2022-04-26 14:00:00,92.2,92.26,91.0,91.19,374314.0,83.9701,84.0247,82.8772,83.0502,374314.0
2022-04-26 14:30:00,91.17,91.18,90.32,90.39,312754.0,83.032,83.0411,82.2579,82.3216,312754.0
2022-04-26 15:00:00,90.39,90.58,89.96,90.05,373896.0,82.3216,82.4947,81.93,82.012,373896.0
2022-04-26 15:30:00,90.05,90.99,90.03,90.67,766479.0,82.012,82.8681,81.9938,82.5766,766479.0
2022-04-27 09:30:00,92.81,92.81,89.62,92.8,434793.0,84.5256,84.5256,81.6204,84.5165,434793.0
2022-04-27 10:00:00,92.77,93.05,91.85,92.76,295454.0,84.4892,84.7442,83.6513,84.4801,295454.0
2022-04-27 10:30:00,92.72,94.56,92.33,94.1,392641.0,84.4437,86.1194,84.0885,85.7005,392641.0
2022-04-27 11:00:00,94.12,94.54,93.85,94.38,268297.0,85.7187,86.1012,85.4728,85.9555,268297.0
2022-04-27 11:30:00,94.35,94.88,94.1,94.75,237004.0,85.9282,86.4109,85.7005,86.2925,237004.0
2022-04-27 12:00:00,94.73,94.87,93.9,94.08,371306.0,86.2742,86.4017,85.5183,85.6823,371306.0
2022-04-27 12:30:00,94.08,95.27,93.96,95.24,468923.0,85.6823,86.766,85.573,86.7387,468923.0
2022-04-27 13:00:00,95.23,95.23,94.37,94.93,344879.0,86.7296,86.7296,85.9464,86.4564,344879.0
2022-04-27 13:30:00,94.92,95.55,94.86,95.07,280235.0,86.4473,87.021,86.3926,86.5839,280235.0
2022-04-27 14:00:00,95.08,95.08,94.58,94.66,183371.0,86.593,86.593,86.1376,86.2105,183371.0
2022-04-27 14:30:00,94.64,94.86,94.41,94.48,224776.0,86.1923,86.3926,85.9828,86.0466,224776.0
2022-04-27 15:00:00,94.46,94.72,94.01,94.7,404310.0,86.0283,86.2651,85.6185,86.2469,404310.0
2022-04-27 15:30:00,94.71,94.8,93.78,93.9,886677.0,86.256,86.338,85.409,85.5183,886677.0
2022-04-28 09:30:00,94.67,94.73,92.23,92.32,418146.0,86.2196,86.2742,83.9974,84.0794,418146.0
2022-04-28 10:00:00,92.28,92.51,91.52,91.72,328980.0,84.0429,84.2524,83.3508,83.5329,328980.0
2022-04-28 10:30:00,91.72,92.08,91.29,91.98,266126.0,83.5329,83.8608,83.1413,83.7697,266126.0
2022-04-28 11:00:00,91.98,92.02,91.38,91.8,204129.0,83.7697,83.8061,83.2233,83.6058,204129.0
2022-04-28 11:30:00,91.8,91.91,91.16,91.8,189638.0,83.6058,83.706,83.0229,83.6058,189638.0
2022-04-28 12:00:00,91.8,91.97,91.61,91.97,112688.0,83.6058,83.7606,83.4327,83.7606,112688.0
2022-04-28 12:30:00,91.98,92.55,91.98,92.46,159922.0,83.7697,84.2888,83.7697,84.2069,159922.0
2022-04-28 13:00:00,92.45,92.54,92.08,92.26,198759.0,84.1978,84.2797,83.8608,84.0247,198759.0
2022-04-28 13:30:00,92.25,92.26,91.64,91.67,245108.0,84.0156,84.0247,83.4601,83.4874,245108.0
2022-04-28 14:00:00,91.67,91.9,91.59,91.62,218410.0,83.4874,83.6969,83.4145,83.4418,218410.0
2022-04-28 14:30:00,91.59,92.06,91.36,91.98,188532.0,83.4145,83.8426,83.2051,83.7697,188532.0
2022-04-28 15:00:00,91.97,92.33,91.96,92.11,282034.0,83.7606,84.0885,83.7515,83.8881,282034.0
2022-04-28 15:30:00,92.12,92.55,92.07,92.52,558717.0,83.8972,84.2888,83.8517,84.2615,558717.0
2022-04-29 09:30:00,91.98,92.73,90.57,91.51,265599.0,83.7697,84.4528,82.4856,83.3417,265599.0
2022-04-29 10:00:00,91.59,91.9,90.94,91.11,104951.0,83.4145,83.6969,82.8225,82.9774,104951.0
2022-04-29 10:30:00,91.04,91.3,90.73,90.82,92840.0,82.9136,83.1504,82.6313,82.7133,92840.0
2022-04-29 11:00:00,90.81,91.25,90.55,91.21,224521.0,82.7041,83.1049,82.4674,83.0684,224521.0
2022-04-29 11:30:00,91.19,91.48,91.08,91.21,92236.0,83.0502,83.3143,82.95,83.0684,92236.0
2022-04-29 12:00:00,91.2,91.22,90.57,90.81,166446.0,83.0593,83.0776,82.4856,82.7041,166446.0
2022-04-29 12:30:00,90.84,90.84,90.08,90.22,80854.0,82.7315,82.7315,82.0393,82.1668,80854.0
2022-04-29 13:00:00,90.21,90.57,90.1,90.37,74964.0,82.1577,82.4856,82.0575,82.3034,74964.0
2022-04-29 13:30:00,90.37,91.0,90.2,90.24,82418.0,82.3034,82.8772,82.1486,82.185,82418.0
2022-04-29 14:00:00,90.22,90.3,89.97,90.08,109113.0,82.1668,82.2397,81.9391,82.0393,109113.0
2022-04-29 14:30:00,90.06,90.11,89.63,89.84,182990.0,82.0211,82.0666,81.6295,81.8207,182990.0
2022-04-29 15:00:00,89.83,89.84,89.39,89.54,182960.0,81.8116,81.8207,81.4109,81.5475,182960.0
2022-04-29 15:30:00,89.53,90.09,89.43,89.66,725540.0,81.5384,82.0484,81.4473,81.6568,725540.0
2022-05-02 09:30:00,90.21,90.46,89.06,89.51,256893.0,82.1577,82.3854,81.1104,81.5202,256893.0
2022-05-02 10:00:00,89.56,90.27,89.25,90.1,251054.0,81.5657,82.2124,81.2834,82.0575,251054.0
2022-05-02 10:30:00,90.07,90.37,89.22,89.23,159631.0,82.0302,82.3034,81.2561,81.2652,159631.0
2022-05-02 11:00:00,89.25,89.3,88.73,88.85,177337.0,81.2834,81.3289,80.8098,80.9191,177337.0
2022-05-02 11:30:00,88.87,89.79,88.75,89.56,112420.0,80.9373,81.7752,80.828,81.5657,112420.0
2022-05-02 12:00:00,89.56,89.78,88.99,89.27,114152.0,81.5657,81.7661,81.0466,81.3016,114152.0
2022-05-02 12:30:00,89.28,89.58,88.81,88.92,110262.0,81.3107,81.5839,80.8827,80.9829,110262.0
2022-05-02 13:00:00,88.9,89.23,88.65,88.94,117883.0,80.9646,81.2652,80.737,81.0011,117883.0
2022-05-02 13:30:00,88.94,88.98,88.51,88.78,114316.0,81.0011,81.0375,80.6095,80.8554,114316.0
2022-05-02 14:00:00,88.78,88.87,88.17,88.39,124974.0,80.8554,80.9373,80.2998,80.5002,124974.0
2022-05-02 14:30:00,88.37,88.49,88.0,88.19,115690.0,80.4819,80.5912,80.145,80.318,115690.0
2022-05-02 15:00:00,88.26,89.15,88.22,89.1,119770.0,80.3818,81.1923,80.3453,81.1468,119770.0
2022-05-02 15:30:00,89.08,89.37,88.86,89.32,317423.0,81.1286,81.3927,80.9282,81.3471,317423.0
2022-05-03 09:30:00,89.29,89.95,88.91,89.37,214417.0,81.3198,81.9209,80.9737,81.3927,214417.0
2022-05-03 10:00:00,89.34,89.95,88.84,89.8,127559.0,81.3654,81.9209,80.91,81.7843,127559.0
2022-05-03 10:30:00,89.82,90.13,89.5,89.99,141556.0,81.8025,82.0848,81.5111,81.9573,141556.0
2022-05-03 11:00:00,89.96,90.56,89.87,90.44,145866.0,81.93,82.4765,81.8481,82.3672,145866.0
2022-05-03 11:30:00,90.5,90.88,90.44,90.64,146841.0,82.4218,82.7679,82.3672,82.5493,146841.0
2022-05-03 12:00:00,90.67,90.86,90.24,90.44,92518.0,82.5766,82.7497,82.185,82.3672,92518.0
2022-05-03 12:30:00,90.41,90.57,90.15,90.56,103446.0,82.3399,82.4856,82.1031,82.4765,103446.0
2022-05-03 13:00:00,90.56,90.77,90.16,90.19,55709.0,82.4765,82.6677,82.1122,82.1395,55709.0
2022-05-03 13:30:00,90.21,90.29,89.71,89.83,80188.0,82.1577,82.2306,81.7023,81.8116,80188.0
2022-05-03 14:00:00,89.82,89.82,89.26,89.34,78253.0,81.8025,81.8025,81.2925,81.3654,78253.0
2022-05-03 14:30:00,89.35,89.68,89.08,89.66,77023.0,81.3745,81.675,81.1286,81.6568,77023.0
2022-05-03 15:00:00,89.67,89.82,89.37,89.66,173057.0,81.6659,81.8025,81.3927,81.6568,173057.0
2022-05-03 15:30:00,89.64,89.81,89.32,89.74,434715.0,81.6386,81.7934,81.3471,81.7297,434715.0
2022-05-04 09:30:00,90.24,90.65,89.27,89.5,187478.0,82.185,82.5584,81.3016,81.5111,187478.0
2022-05-04 10:00:00,89.43,89.76,89.13,89.47,100400.0,81.4473,81.7479,81.1741,81.4838,100400.0
2022-05-04 10:30:00,89.48,89.62,88.92,89.31,106129.0,81.4929,81.6204,80.9829,81.338,106129.0
2022-05-04 11:00:00,89.29,89.55,89.09,89.55,128345.0,81.3198,81.5566,81.1377,81.5566,128345.0
2022-05-04 11:30:00,89.53,90.03,89.41,89.85,133529.0,81.5384,81.9938,81.4291,81.8298,133529.0
2022-05-04 12:00:00,89.87,90.58,89.73,90.08,285520.0,81.8481,82.4947,81.7206,82.0393,285520.0
2022-05-04 12:30:00,90.1,90.38,89.9,90.19,54253.0,82.0575,82.3125,81.8754,82.1395,54253.0
2022-05-04 13:00:00,90.19,90.29,89.72,89.85,71324.0,82.1395,82.2306,81.7114,81.8298,71324.0
2022-05-04 13:30:00,89.87,90.26,89.7,89.95,83875.0,81.8481,82.2032,81.6932,81.9209,83875.0
2022-05-04 14:00:00,89.95,90.6,89.6,90.48,126557.0,81.9209,82.5129,81.6022,82.4036,126557.0
2022-05-04 14:30:00,90.58,91.08,89.64,90.82,114693.0,82.4947,82.95,81.6386,82.7133,114693.0
2022-05-04 15:00:00,90.8,90.98,90.52,90.94,116225.0,82.695,82.859,82.44,82.8225,116225.0
2022-05-04 15:30:00,90.96,91.3,90.92,91.17,363742.0,82.8408,83.1504,82.8043,83.032,363742.0
2022-05-05 09:30:00,91.15,91.71,90.89,91.17,162262.0,83.0138,83.5238,82.777,83.032,162262.0
2022-05-05 10:00:00,91.16,91.4,90.38,90.66,100305.0,83.0229,83.2415,82.3125,82.5675,100305.0
2022-05-05 10:30:00,90.55,90.84,89.65,90.04,100392.0,82.4674,82.7315,81.6477,82.0029,100392.0
2022-05-05 11:00:00,90.01,90.16,88.88,89.09,221040.0,81.9756,82.1122,80.9464,81.1377,221040.0
2022-05-05 11:30:00,89.05,89.64,88.46,88.61,104489.0,81.1012,81.6386,80.5639,80.7005,104489.0
2022-05-05 12:00:00,88.56,89.12,88.31,88.92,63930.0,80.655,81.165,80.4273,80.9829,63930.0
2022-05-05 12:30:00,88.97,89.4,88.64,89.4,64085.0,81.0284,81.42,80.7278,81.42,64085.0
2022-05-05 13:00:00,89.4,89.75,89.34,89.59,106244.0,81.42,81.7388,81.3654,81.593,106244.0
2022-05-05 13:30:00,89.59,89.82,89.21,89.39,99832.0,81.593,81.8025,81.247,81.4109,99832.0
2022-05-05 14:00:00,89.33,89.93,89.17,89.17,74014.0,81.3563,81.9027,81.2105,81.2105,74014.0
2022-05-05 14:30:00,89.2,89.73,89.08,89.46,105348.0,81.2379,81.7206,81.1286,81.4747,105348.0
2022-05-05 15:00:00,89.47,89.51,88.86,88.94,101038.0,81.4838,81.5202,80.9282,81.0011,101038.0
2022-05-05 15:30:00,88.92,89.49,88.72,89.44,427503.0,80.9829,81.502,80.8007,81.4564,427503.0
2022-05-06 09:30:00,88.91,90.0,88.56,88.57,259729.0,80.9737,81.9665,80.655,80.6641,259729.0
2022-05-06 10:00:00,88.63,89.13,88.37,88.84,103022.0,80.7187,81.1741,80.4819,80.91,103022.0
2022-05-06 10:30:00,88.86,89.47,88.64,89.23,81610.0,80.9282,81.4838,80.7278,81.2652,81610.0
2022-05-06 11:00:00,89.22,89.88,89.17,89.55,97489.0,81.2561,81.8572,81.2105,81.5566,97489.0
2022-05-06 11:30:00,89.63,89.65,89.09,89.14,90860.0,81.6295,81.6477,81.1377,81.1832,90860.0
2022-05-06 12:00:00,89.2,89.6,89.04,89.38,67966.0,81.2379,81.6022,81.0921,81.4018,67966.0
2022-05-06 12:30:00,89.39,89.76,89.22,89.7,48618.0,81.4109,81.7479,81.2561,81.6932,48618.0
2022-05-06 13:00:00,89.7,89.83,89.18,89.32,83602.0,81.6932,81.8116,81.2196,81.3471,83602.0
2022-05-06 13:30:00,89.29,89.49,89.05,89.11,109115.0,81.3198,81.502,81.1012,81.1559,109115.0
2022-05-06 14:00:00,89.16,89.31,88.72,88.79,88210.0,81.2014,81.338,80.8007,80.8645,88210.0
2022-05-06 14:30:00,88.79,89.37,88.72,89.21,76309.0,80.8645,81.3927,80.8007,81.247,76309.0
2022-05-06 15:00:00,89.21,89.38,89.0,89.14,105400.0,81.247,81.4018,81.0557,81.1832,105400.0
2022-05-06 15:30:00,89.12,90.14,89.12,89.76,403207.0,81.165,82.094,81.165,81.7479,403207.0
2022-05-09 09:30:00,88.52,88.55,86.74,87.54,321244.0,80.6186,80.6459,78.9974,79.726,321244.0
2022-05-09 10:00:00,87.39,87.76,86.32,86.54,212917.0,79.5894,79.9264,78.6149,78.8153,212917.0
2022-05-09 10:30:00,86.54,86.9,85.52,85.56,260707.0,78.8153,79.1432,77.8863,77.9228,260707.0
2022-05-09 11:00:00,85.55,86.2,85.39,85.48,163879.0,77.9137,78.5056,77.7679,77.8499,163879.0
2022-05-09 11:30:00,85.48,86.17,85.34,86.05,102983.0,77.8499,78.4783,77.7224,78.369,102983.0
2022-05-09 12:00:00,86.03,86.43,85.84,86.19,137640.0,78.3508,78.7151,78.1778,78.4965,137640.0
2022-05-09 12:30:00,86.17,86.37,85.76,85.84,93089.0,78.4783,78.6605,78.1049,78.1778,93089.0
2022-05-09 13:00:00,85.87,85.87,85.38,85.61,72388.0,78.2051,78.2051,77.7588,77.9683,72388.0
2022-05-09 13:30:00,85.61,86.01,85.36,85.78,65481.0,77.9683,78.3326,77.7406,78.1231,65481.0
2022-05-09 14:00:00,85.79,85.92,85.26,85.41,118631.0,78.1322,78.2506,77.6496,77.7862,118631.0
2022-05-09 14:30:00,85.4,85.87,85.16,85.71,90323.0,77.7771,78.2051,77.5585,78.0594,90323.0
2022-05-09 15:00:00,85.74,85.99,85.11,85.21,134701.0,78.0867,78.3144,77.5129,77.604,134701.0
2022-05-09 15:30:00,85.22,85.22,83.99,84.29,1001380.0,77.6131,77.6131,76.4929,76.7661,1001380.0
2022-05-10 09:30:00,85.31,86.8,85.06,86.75,313268.0,77.6951,79.0521,77.4674,79.0066,313268.0
2022-05-10 10:00:00,86.77,86.93,86.19,86.48,310327.0,79.0248,79.1705,78.4965,78.7607,310327.0
2022-05-10 10:30:00,86.75,88.09,85.94,86.31,239580.0,79.0066,80.2269,78.2689,78.6058,239580.0
2022-05-10 11:00:00,86.28,86.49,85.14,85.45,244863.0,78.5785,78.7698,77.5403,77.8226,244863.0
2022-05-10 11:30:00,85.48,85.62,84.73,85.02,120694.0,77.8499,77.9774,77.1669,77.431,120694.0
2022-05-10 12:00:00,85.03,85.12,84.48,84.56,122685.0,77.4401,77.522,76.9392,77.012,122685.0
2022-05-10 12:30:00,84.59,84.87,84.25,84.46,101697.0,77.0394,77.2944,76.7297,76.921,101697.0
2022-05-10 13:00:00,84.44,84.62,84.09,84.41,168997.0,76.9027,77.0667,76.584,76.8754,168997.0
2022-05-10 13:30:00,84.43,84.89,84.34,84.89,167941.0,76.8936,77.3126,76.8117,77.3126,167941.0
2022-05-10 14:00:00,84.9,85.0,84.59,84.73,103502.0,77.3217,77.4128,77.0394,77.1669,103502.0
2022-05-10 14:30:00,84.73,85.02,84.58,84.85,103380.0,77.1669,77.431,77.0302,77.2761,103380.0
2022-05-10 15:00:00,84.85,85.09,84.65,84.74,142790.0,77.2761,77.4947,77.094,77.176,142790.0
2022-05-10 15:30:00,84.73,85.0,84.49,84.97,456437.0,77.1669,77.4128,76.9483,77.3854,456437.0
2022-05-11 09:30:00,85.13,86.32,85.09,85.71,243004.0,77.5312,78.6149,77.4947,78.0594,243004.0
2022-05-11 10:00:00,85.67,86.04,85.28,85.73,118318.0,78.023,78.3599,77.6678,78.0776,118318.0
2022-05-11 10:30:00,85.7,86.49,85.68,86.13,117780.0,78.0503,78.7698,78.0321,78.4419,117780.0
2022-05-11 11:00:00,86.13,86.42,86.0,86.31,100689.0,78.4419,78.706,78.3235,78.6058,100689.0
2022-05-11 11:30:00,86.29,86.51,86.07,86.21,182124.0,78.5876,78.788,78.3872,78.5148,182124.0
2022-05-11 12:00:00,86.24,86.28,85.67,85.68,94827.0,78.5421,78.5785,78.023,78.0321,94827.0
2022-05-11 12:30:00,85.66,85.81,85.36,85.39,88690.0,78.0138,78.1505,77.7406,77.7679,88690.0
2022-05-11 13:00:00,85.37,85.4,84.67,84.75,117656.0,77.7497,77.7771,77.1122,77.1851,117656.0
2022-05-11 13:30:00,84.72,84.87,84.11,84.23,191590.0,77.1578,77.2944,76.6022,76.7115,191590.0
2022-05-11 14:00:00,84.3,85.0,84.18,84.72,122632.0,76.7752,77.4128,76.666,77.1578,122632.0
2022-05-11 14:30:00,84.78,85.14,84.56,84.67,105180.0,77.2124,77.5403,77.012,77.1122,105180.0
2022-05-11 15:00:00,84.67,85.03,84.45,84.82,245659.0,77.1122,77.4401,76.9119,77.2488,245659.0
2022-05-11 15:30:00,84.83,84.86,84.12,84.36,460511.0,77.2579,77.2853,76.6113,76.8299,460511.0
2022-05-12 09:30:00,84.2,84.54,83.37,83.44,360327.0,76.6842,76.9938,75.9283,75.992,360327.0
2022-05-12 10:00:00,83.47,84.02,82.56,83.6,236982.0,76.0193,76.5202,75.1906,76.1377,236982.0
2022-05-12 10:30:00,83.66,84.34,83.34,84.13,125602.0,76.1924,76.8117,75.9009,76.6204,125602.0
2022-05-12 11:00:00,84.11,84.57,83.77,84.01,157269.0,76.6022,77.0211,76.2926,76.5111,157269.0
2022-05-12 11:30:00,84.04,84.09,83.09,83.09,94768.0,76.5385,76.584,75.6732,75.6732,94768.0
2022-05-12 12:00:00,83.13,83.83,83.1,83.81,76115.0,75.7097,76.3472,75.6824,76.329,76115.0
2022-05-12 12:30:00,83.84,84.11,83.54,83.85,80450.0,76.3563,76.6022,76.0831,76.3654,80450.0
2022-05-12 13:00:00,83.83,83.83,83.46,83.59,70495.0,76.3472,76.3472,76.0102,76.1286,70495.0
2022-05-12 13:30:00,83.59,83.74,83.15,83.36,63951.0,76.1286,76.2652,75.7279,75.9191,63951.0
2022-05-12 14:00:00,83.36,83.56,83.18,83.44,127865.0,75.9191,76.1013,75.7552,75.992,127865.0
2022-05-12 14:30:00,83.45,83.62,83.13,83.53,166919.0,76.0011,76.1559,75.7097,76.074,166919.0
2022-05-12 15:00:00,83.53,84.16,83.35,83.82,257607.0,76.074,76.6477,75.91,76.3381,257607.0
2022-05-12 15:30:00,83.8,84.51,83.7,84.44,376622.0,76.3199,76.9665,76.2288,76.9027,376622.0
2022-05-13 09:30:00,85.38,85.79,84.66,85.37,221231.0,77.7588,78.1322,77.1031,77.7497,221231.0
2022-05-13 10:00:00,85.38,85.53,84.83,85.33,139346.0,77.7588,77.8955,77.2579,77.7133,139346.0
2022-05-13 10:30:00,85.32,85.66,85.04,85.52,139272.0,77.7042,78.0138,77.4492,77.8863,139272.0
2022-05-13 11:00:00,85.49,85.66,85.33,85.36,92418.0,77.859,78.0138,77.7133,77.7406,92418.0
2022-05-13 11:30:00,85.37,85.66,85.21,85.61,69851.0,77.7497,78.0138,77.604,77.9683,69851.0
2022-05-13 12:00:00,85.6,85.99,85.41,85.61,84574.0,77.9592,78.3144,77.7862,77.9683,84574.0
2022-05-13 12:30:00,85.63,85.81,85.17,85.45,88085.0,77.9865,78.1505,77.5676,77.8226,88085.0
2022-05-13 13:00:00,85.45,85.47,85.07,85.07,97950.0,77.8226,77.8408,77.4765,77.4765,97950.0
2022-05-13 13:30:00,85.08,85.35,84.74,84.8,88770.0,77.4856,77.7315,77.176,77.2306,88770.0
2022-05-13 14:00:00,84.81,84.82,84.42,84.67,112894.0,77.2397,77.2488,76.8845,77.1122,112894.0
2022-05-13 14:30:00,84.7,85.42,84.7,85.37,78975.0,77.1395,77.7953,77.1395,77.7497,78975.0
2022-05-13 15:00:00,85.38,85.52,85.28,85.39,87234.0,77.7588,77.8863,77.6678,77.7679,87234.0
2022-05-13 15:30:00,85.37,85.43,85.11,85.37,254620.0,77.7497,77.8044,77.5129,77.7497,254620.0
2022-05-16 09:30:00,85.84,87.41,85.84,86.79,329176.0,78.1778,79.6076,78.1778,79.043,329176.0
2022-05-16 10:00:00,86.76,87.43,86.37,87.31,156200.0,79.0157,79.6259,78.6605,79.5166,156200.0
2022-05-16 10:30:00,87.3,87.49,86.96,87.13,113827.0,79.5075,79.6805,79.1978,79.3526,113827.0
2022-05-16 11:00:00,87.13,87.36,87.0,87.06,147822.0,79.3526,79.5621,79.2342,79.2889,147822.0
2022-05-16 11:30:00,87.03,87.49,86.83,87.35,156116.0,79.2616,79.6805,79.0794,79.553,156116.0
2022-05-16 12:00:00,87.34,87.4,86.87,87.22,126502.0,79.5439,79.5985,79.1158,79.4346,126502.0
2022-05-16 12:30:00,87.23,87.37,86.83,87.05,177434.0,79.4437,79.5712,79.0794,79.2798,177434.0
2022-05-16 13:00:00,87.03,87.25,86.99,87.15,245079.0,79.2616,79.4619,79.2251,79.3708,245079.0
2022-05-16 13:30:00,87.15,87.26,86.88,87.02,191698.0,79.3708,79.471,79.1249,79.2525,191698.0
2022-05-16 14:00:00,87.03,87.23,86.94,87.18,94221.0,79.2616,79.4437,79.1796,79.3982,94221.0
2022-05-16 14:30:00,87.17,87.21,86.98,87.18,103965.0,79.3891,79.4255,79.216,79.3982,103965.0
2022-05-16 15:00:00,87.19,87.31,87.07,87.24,173164.0,79.4073,79.5166,79.298,79.4528,173164.0
2022-05-16 15:30:00,87.25,87.26,86.99,87.21,490137.0,79.4619,79.471,79.2251,79.4255,490137.0
2022-05-17 09:30:00,87.63,87.98,86.35,87.53,365885.0,80.1682,80.4884,78.9972,80.0767,365885.0
2022-05-17 10:00:00,87.56,88.42,87.41,87.81,274345.0,80.1041,80.8909,79.9669,80.3329,274345.0
2022-05-17 10:30:00,87.81,88.07,87.69,87.97,639435.0,80.3329,80.5707,80.2231,80.4792,639435.0
2022-05-17 11:00:00,87.96,88.3,87.87,88.17,507341.0,80.4701,80.7811,80.3877,80.6622,507341.0
2022-05-17 11:30:00,88.17,88.56,88.0,88.47,325238.0,80.6622,81.019,80.5067,80.9367,325238.0
2022-05-17 12:00:00,88.48,88.56,88.16,88.38,91636.0,80.9458,81.019,80.6531,80.8543,91636.0
2022-05-17 12:30:00,88.39,89.07,88.37,89.02,140319.0,80.8635,81.4856,80.8452,81.4398,140319.0
2022-05-17 13:00:00,89.0,89.04,88.73,88.73,217682.0,81.4215,81.4581,81.1745,81.1745,217682.0
2022-05-17 13:30:00,88.73,88.82,88.55,88.55,153794.0,81.1745,81.2569,81.0098,81.0098,153794.0
2022-05-17 14:00:00,88.57,88.76,88.09,88.25,186198.0,81.0281,81.202,80.589,80.7354,186198.0
2022-05-17 14:30:00,88.24,88.56,88.04,88.32,508742.0,80.7262,81.019,80.5433,80.7994,508742.0
2022-05-17 15:00:00,88.33,88.58,88.29,88.55,439967.0,80.8086,81.0373,80.772,81.0098,439967.0
2022-05-17 15:30:00,88.54,88.73,88.43,88.64,614676.0,81.0007,81.1745,80.9001,81.0922,614676.0
2022-05-18 09:30:00,88.2,88.46,86.83,87.08,301534.0,80.6896,80.9275,79.4363,79.665,301534.0
2022-05-18 10:00:00,87.08,87.13,86.24,86.4,185619.0,79.665,79.7108,78.8965,79.0429,185619.0
2022-05-18 10:30:00,86.42,86.58,85.71,85.78,162433.0,79.0612,79.2076,78.4117,78.4757,162433.0
2022-05-18 11:00:00,85.79,85.8,84.73,85.03,331601.0,78.4849,78.494,77.5151,77.7896,331601.0
2022-05-18 11:30:00,85.07,85.52,84.75,84.95,161316.0,77.8262,78.2379,77.5334,77.7164,161316.0
2022-05-18 12:00:00,84.92,84.93,84.34,84.71,134254.0,77.6889,77.6981,77.1583,77.4968,134254.0
2022-05-18 12:30:00,84.7,85.22,84.59,85.12,344200.0,77.4877,77.9634,77.387,77.8719,344200.0
2022-05-18 13:00:00,85.09,85.09,84.52,84.95,357251.0,77.8445,77.8445,77.323,77.7164,357251.0
2022-05-18 13:30:00,84.94,85.34,84.72,84.79,178818.0,77.7072,78.0732,77.506,77.57,178818.0
2022-05-18 14:00:00,84.8,84.95,84.45,84.88,122414.0,77.5792,77.7164,77.259,77.6524,122414.0
2022-05-18 14:30:00,84.86,84.86,84.33,84.49,147569.0,77.6341,77.6341,77.1492,77.2956,147569.0
2022-05-18 15:00:00,84.48,84.69,84.24,84.26,126368.0,77.2864,77.4785,77.0668,77.0851,126368.0
2022-05-18 15:30:00,84.27,84.73,84.18,84.57,477795.0,77.0943,77.5151,77.012,77.3687,477795.0
2022-05-19 09:30:00,83.37,84.25,82.69,83.23,419154.0,76.2709,77.076,75.6488,76.1429,419154.0
2022-05-19 10:00:00,83.23,83.56,82.69,82.9,341155.0,76.1429,76.4448,75.6488,75.841,341155.0
2022-05-19 10:30:00,82.87,82.91,81.63,81.66,224584.0,75.8135,75.8501,74.6791,74.7065,224584.0
2022-05-19 11:00:00,81.71,82.4,81.45,82.39,294572.0,74.7523,75.3835,74.5144,75.3744,294572.0
2022-05-19 11:30:00,82.41,83.65,82.39,83.23,201896.0,75.3927,76.5271,75.3744,76.1429,201896.0
2022-05-19 12:00:00,83.26,83.61,83.04,83.3,177619.0,76.1703,76.4905,75.969,76.2069,177619.0
2022-05-19 12:30:00,83.32,83.4,82.25,82.92,274195.0,76.2252,76.2984,75.2463,75.8592,274195.0
2022-05-19 13:00:00,82.93,83.64,82.93,83.41,102308.0,75.8684,76.5179,75.8684,76.3075,102308.0
2022-05-19 13:30:00,83.37,84.22,83.3,84.05,100381.0,76.2709,77.0486,76.2069,76.893,100381.0
2022-05-19 14:00:00,84.08,84.22,83.82,83.96,144482.0,76.9205,77.0486,76.6826,76.8107,144482.0
2022-05-19 14:30:00,84.03,84.48,83.86,84.43,113456.0,76.8747,77.2864,76.7192,77.2407,113456.0
2022-05-19 15:00:00,84.43,84.72,83.91,83.92,120810.0,77.2407,77.506,76.7649,76.7741,120810.0
2022-05-19 15:30:00,83.93,84.17,83.69,83.87,418889.0,76.7832,77.0028,76.5637,76.7284,418889.0
2022-05-20 09:30:00,84.56,85.36,84.22,84.98,220706.0,77.3596,78.0915,77.0486,77.7438,220706.0
2022-05-20 10:00:00,85.0,85.05,83.71,83.75,97055.0,77.7621,77.8079,76.582,76.6186,97055.0
2022-05-20 10:30:00,83.72,83.78,83.26,83.4,116495.0,76.5911,76.646,76.1703,76.2984,116495.0
2022-05-20 11:00:00,83.39,83.72,83.05,83.1,165854.0,76.2892,76.5911,75.9782,76.0239,165854.0
2022-05-20 11:30:00,83.09,83.39,82.93,83.14,79049.0,76.0148,76.2892,75.8684,76.0605,79049.0
2022-05-20 12:00:00,83.15,83.38,82.75,83.01,122832.0,76.0697,76.2801,75.7037,75.9416,122832.0
2022-05-20 12:30:00,83.02,83.23,82.53,82.91,195524.0,75.9507,76.1429,75.5025,75.8501,195524.0
2022-05-20 13:00:00,82.92,82.92,82.29,82.29,105312.0,75.8592,75.8592,75.2829,75.2829,105312.0
2022-05-20 13:30:00,82.29,82.84,82.29,82.63,161504.0,75.2829,75.7861,75.2829,75.5939,161504.0
2022-05-20 14:00:00,82.65,82.87,82.42,82.8,105967.0,75.6122,75.8135,75.4018,75.7495,105967.0
2022-05-20 14:30:00,82.81,83.13,82.56,82.89,80984.0,75.7586,76.0514,75.5299,75.8318,80984.0
2022-05-20 15:00:00,82.87,83.06,82.7,83.05,96041.0,75.8135,75.9873,75.658,75.9782,96041.0
2022-05-20 15:30:00,83.05,84.02,82.92,84.0,372645.0,75.9782,76.8656,75.8592,76.8473,372645.0
2022-05-23 09:30:00,84.99,86.48,84.94,86.46,284046.0,77.753,79.1161,77.7072,79.0978,284046.0
2022-05-23 10:00:00,86.47,86.82,85.68,86.77,152213.0,79.107,79.4272,78.3842,79.3814,152213.0
2022-05-23 10:30:00,86.81,86.86,85.86,86.17,99002.0,79.418,79.4638,78.5489,78.8325,99002.0
2022-05-23 11:00:00,86.15,87.08,86.06,87.03,147937.0,78.8142,79.665,78.7319,79.6193,147937.0
2022-05-23 11:30:00,87.04,87.18,86.57,86.83,82252.0,79.6284,79.7565,79.1984,79.4363,82252.0
2022-05-23 12:00:00,86.83,86.96,86.69,86.8,61788.0,79.4363,79.5552,79.3082,79.4089,61788.0
2022-05-23 12:30:00,86.77,87.08,86.31,86.6,72053.0,79.3814,79.665,78.9606,79.2259,72053.0
2022-05-23 13:00:00,86.64,86.82,86.33,86.74,51822.0,79.2625,79.4272,78.9789,79.354,51822.0
2022-05-23 13:30:00,86.73,87.11,86.68,87.11,49990.0,79.3448,79.6925,79.2991,79.6925,49990.0
2022-05-23 14:00:00,87.12,87.25,87.01,87.12,75500.0,79.7016,79.8205,79.601,79.7016,75500.0
2022-05-23 14:30:00,87.12,87.29,86.86,86.88,68909.0,79.7016,79.8571,79.4638,79.482,68909.0
2022-05-23 15:00:00,86.89,87.08,86.77,86.92,103711.0,79.4912,79.665,79.3814,79.5186,103711.0
2022-05-23 15:30:00,86.91,87.07,86.41,86.58,336384.0,79.5095,79.6559,79.0521,79.2076,336384.0
2022-05-24 09:30:00,86.4,87.55,86.3,87.29,197667.0,79.0429,80.095,78.9514,79.8571,197667.0
2022-05-24 10:00:00,87.29,87.32,86.04,86.26,145686.0,79.8571,79.8846,78.7136,78.9148,145686.0
2022-05-24 10:30:00,86.25,86.33,85.71,86.16,89350.0,78.9057,78.9789,78.4117,78.8234,89350.0
2022-05-24 11:00:00,86.17,86.28,85.72,85.94,61547.0,78.8325,78.9331,78.4208,78.6221,61547.0
2022-05-24 11:30:00,85.94,86.57,85.84,86.37,68738.0,78.6221,79.1984,78.5306,79.0155,68738.0
2022-05-24 12:00:00,86.35,86.59,86.27,86.38,52605.0,78.9972,79.2167,78.924,79.0246,52605.0
2022-05-24 12:30:00,86.38,86.6,86.11,86.46,61474.0,79.0246,79.2259,78.7776,79.0978,61474.0
2022-05-24 13:00:00,86.44,86.45,86.18,86.37,52910.0,79.0795,79.0887,78.8417,79.0155,52910.0
2022-05-24 13:30:00,86.35,86.72,86.19,86.61,61050.0,78.9972,79.3357,78.8508,79.235,61050.0
2022-05-24 14:00:00,86.62,87.09,86.41,87.02,75313.0,79.2442,79.6742,79.0521,79.6101,75313.0
2022-05-24 14:30:00,87.01,87.28,86.81,86.99,88726.0,79.601,79.848,79.418,79.5827,88726.0
2022-05-24 15:00:00,86.98,87.6,86.98,87.58,102945.0,79.5735,80.1407,79.5735,80.1224,102945.0
2022-05-24 15:30:00,87.6,87.91,87.41,87.79,303050.0,80.1407,80.4243,79.9669,80.3146,303050.0
2022-05-25 09:30:00,87.63,88.3,87.54,88.05,173257.0,80.1682,80.7811,80.0858,80.5524,173257.0
2022-05-25 10:00:00,88.05,88.06,87.57,88.04,89141.0,80.5524,80.5616,80.1133,80.5433,89141.0
2022-05-25 10:30:00,88.06,88.44,88.04,88.43,119703.0,80.5616,80.9092,80.5433,80.9001,119703.0
2022-05-25 11:00:00,88.44,88.9,88.38,88.79,106636.0,80.9092,81.33,80.8543,81.2294,106636.0
2022-05-25 11:30:00,88.77,88.87,88.29,88.56,82278.0,81.2111,81.3026,80.772,81.019,82278.0
2022-05-25 12:00:00,88.57,88.67,88.21,88.29,65049.0,81.0281,81.1196,80.6988,80.772,65049.0
2022-05-25 12:30:00,88.34,88.57,88.28,88.53,54272.0,80.8177,81.0281,80.7628,80.9915,54272.0
2022-05-25 13:00:00,88.51,88.7,88.32,88.69,52554.0,80.9733,81.1471,80.7994,81.1379,52554.0
2022-05-25 13:30:00,88.67,88.76,88.4,88.63,63274.0,81.1196,81.202,80.8726,81.083,63274.0
2022-05-25 14:00:00,88.63,89.19,88.21,89.11,107966.0,81.083,81.5954,80.6988,81.5222,107966.0
2022-05-25 14:30:00,89.15,89.22,88.96,89.08,80160.0,81.5588,81.6228,81.3849,81.4947,80160.0
2022-05-25 15:00:00,89.09,89.39,88.95,88.97,188246.0,81.5039,81.7783,81.3758,81.3941,188246.0
2022-05-25 15:30:00,88.98,89.06,88.61,88.77,340208.0,81.4032,81.4764,81.0647,81.2111,340208.0
2022-05-26 09:30:00,89.4,89.5,87.74,87.75,280763.0,81.7875,81.879,80.2688,80.278,280763.0
2022-05-26 10:00:00,87.78,88.47,87.64,88.23,211005.0,80.3054,80.9367,80.1773,80.7171,211005.0
2022-05-26 10:30:00,88.24,89.16,88.23,88.98,129168.0,80.7262,81.5679,80.7171,81.4032,129168.0
2022-05-26 11:00:00,88.96,89.18,88.46,88.87,223799.0,81.3849,81.5862,80.9275,81.3026,223799.0
2022-05-26 11:30:00,88.9,88.95,88.48,88.64,130464.0,81.33,81.3758,80.9458,81.0922,130464.0
2022-05-26 12:00:00,88.64,88.79,88.26,88.26,67768.0,81.0922,81.2294,80.7445,80.7445,67768.0
2022-05-26 12:30:00,88.28,88.7,88.25,88.63,89234.0,80.7628,81.1471,80.7354,81.083,89234.0
2022-05-26 13:00:00,88.62,88.83,88.29,88.53,91105.0,81.0739,81.266,80.772,80.9915,91105.0
2022-05-26 13:30:00,88.53,88.82,88.48,88.73,81158.0,80.9915,81.2569,80.9458,81.1745,81158.0
2022-05-26 14:00:00,88.73,88.73,88.43,88.45,101648.0,81.1745,81.1745,80.9001,80.9184,101648.0
2022-05-26 14:30:00,88.44,88.68,88.38,88.6,100962.0,80.9092,81.1288,80.8543,81.0556,100962.0
2022-05-26 15:00:00,88.6,88.67,88.31,88.43,136921.0,81.0556,81.1196,80.7903,80.9001,136921.0
2022-05-26 15:30:00,88.42,88.61,88.24,88.32,341516.0,80.8909,81.0647,80.7262,80.7994,341516.0
2022-05-27 09:30:00,88.12,88.19,86.76,87.56,294508.0,80.6165,80.6805,79.3723,80.1041,294508.0
2022-05-27 10:00:00,87.56,87.73,87.18,87.37,99825.0,80.1041,80.2597,79.7565,79.9303,99825.0
2022-05-27 10:30:00,87.33,87.45,86.79,87.4,104716.0,79.8937,80.0035,79.3997,79.9578,104716.0
2022-05-27 11:00:00,87.4,87.86,87.17,87.64,87936.0,79.9578,80.3786,79.7474,80.1773,87936.0
2022-05-27 11:30:00,87.63,88.13,87.6,88.1,104528.0,80.1682,80.6256,80.1407,80.5982,104528.0
2022-05-27 12:00:00,88.1,88.15,87.88,88.11,57753.0,80.5982,80.6439,80.3969,80.6073,57753.0
2022-05-27 12:30:00,88.12,88.28,87.95,88.13,47595.0,80.6165,80.7628,80.4609,80.6256,47595.0
2022-05-27 13:00:00,88.15,88.38,88.12,88.25,46368.0,80.6439,80.8543,80.6165,80.7354,46368.0
2022-05-27 13:30:00,88.25,88.33,88.11,88.29,59369.0,80.7354,80.8086,80.6073,80.772,59369.0
2022-05-27 14:00:00,88.28,88.43,88.22,88.34,45844.0,80.7628,80.9001,80.7079,80.8177,45844.0
2022-05-27 14:30:00,88.33,88.6,88.21,88.5,200544.0,80.8086,81.0556,80.6988,80.9641,200544.0
2022-05-27 15:00:00,88.48,88.64,88.44,88.62,103691.0,80.9458,81.0922,80.9092,81.0739,103691.0
2022-05-27 15:30:00,88.62,88.95,88.53,88.93,246856.0,81.0739,81.3758,80.9915,81.3575,246856.0
2022-05-31 09:30:00,89.41,90.48,89.09,89.9,480858.0,81.7966,82.7755,81.5039,82.2449,480858.0
2022-05-31 10:00:00,89.92,90.43,89.52,90.02,250108.0,82.2632,82.7298,81.8973,82.3547,250108.0
2022-05-31 10:30:00,90.04,90.54,89.97,90.43,139297.0,82.373,82.8304,82.3089,82.7298,139297.0
2022-05-31 11:00:00,90.4,90.63,90.06,90.31,278643.0,82.7023,82.9127,82.3913,82.62,278643.0
2022-05-31 11:30:00,90.31,90.59,89.97,90.55,198167.0,82.62,82.8761,82.3089,82.8395,198167.0
2022-05-31 12:00:00,90.57,90.92,90.57,90.89,203080.0,82.8578,83.178,82.8578,83.1506,203080.0
2022-05-31 12:30:00,90.88,91.5,90.74,90.98,236964.0,83.1414,83.7087,83.0134,83.2329,236964.0
2022-05-31 13:00:00,90.94,91.58,90.94,91.52,370813.0,83.1963,83.7818,83.1963,83.7269,370813.0
2022-05-31 13:30:00,91.5,91.79,91.41,91.7,324756.0,83.7087,83.974,83.6263,83.8916,324756.0
2022-05-31 14:00:00,91.7,91.81,91.26,91.33,195227.0,83.8916,83.9923,83.4891,83.5531,195227.0
2022-05-31 14:30:00,91.31,91.72,91.14,91.28,169732.0,83.5348,83.9099,83.3793,83.5074,169732.0
2022-05-31 15:00:00,91.21,91.41,90.86,91.22,247591.0,83.4433,83.6263,83.1231,83.4525,247591.0
2022-05-31 15:30:00,91.2,91.55,90.71,90.86,585200.0,83.4342,83.7544,82.9859,83.1231,585200.0
2022-06-01 09:30:00,90.89,91.21,88.04,88.22,488340.0,83.1506,83.4433,80.5433,80.7079,488340.0
2022-06-01 10:00:00,88.22,88.61,87.35,87.4,378016.0,80.7079,81.0647,79.912,79.9578,378016.0
2022-06-01 10:30:00,87.49,87.72,86.48,86.81,346403.0,80.0401,80.2505,79.1161,79.418,346403.0
2022-06-01 11:00:00,86.84,86.96,86.37,86.44,164344.0,79.4455,79.5552,79.0155,79.0795,164344.0
2022-06-01 11:30:00,86.45,86.46,85.92,86.17,150394.0,79.0887,79.0978,78.6038,78.8325,150394.0
2022-06-01 12:00:00,86.2,86.47,85.93,85.93,128287.0,78.86,79.107,78.6129,78.6129,128287.0
2022-06-01 12:30:00,85.91,86.2,85.71,85.91,131810.0,78.5946,78.86,78.4117,78.5946,131810.0
2022-06-01 13:00:00,85.91,86.65,85.78,86.45,143177.0,78.5946,79.2716,78.4757,79.0887,143177.0
2022-06-01 13:30:00,86.48,87.16,86.48,86.48,138228.0,79.1161,79.7382,79.1161,79.1161,138228.0
2022-06-01 14:00:00,86.51,86.84,86.35,86.58,90583.0,79.1436,79.4455,78.9972,79.2076,90583.0
2022-06-01 14:30:00,86.61,86.85,86.59,86.72,76658.0,79.235,79.4546,79.2167,79.3357,76658.0
2022-06-01 15:00:00,86.74,87.14,86.66,87.03,127476.0,79.354,79.7199,79.2808,79.6193,127476.0
2022-06-01 15:30:00,87.01,87.27,86.62,86.67,431411.0,79.601,79.8388,79.2442,79.2899,431411.0
2022-06-02 09:30:00,86.66,87.77,86.36,86.42,330027.0,79.2808,80.2963,79.0063,79.0612,330027.0
2022-06-02 10:00:00,86.4,87.44,86.4,87.11,206718.0,79.0429,79.9944,79.0429,79.6925,206718.0
2022-06-02 10:30:00,87.17,87.88,87.02,87.86,104560.0,79.7474,80.3969,79.6101,80.3786,104560.0
2022-06-02 11:00:00,87.89,88.34,87.89,88.33,112121.0,80.406,80.8177,80.406,80.8086,112121.0
2022-06-02 11:30:00,88.34,88.94,88.25,88.85,98336.0,80.8177,81.3666,80.7354,81.2843,98336.0
2022-06-02 12:00:00,88.89,89.13,88.73,89.09,117295.0,81.3209,81.5405,81.1745,81.5039,117295.0
2022-06-02 12:30:00,89.08,89.26,88.97,89.03,71161.0,81.4947,81.6594,81.3941,81.449,71161.0
2022-06-02 13:00:00,89.02,89.05,88.82,88.89,84970.0,81.4398,81.4673,81.2569,81.3209,84970.0
2022-06-02 13:30:00,88.9,88.99,88.48,88.77,78890.0,81.33,81.4124,80.9458,81.2111,78890.0
2022-06-02 14:00:00,88.76,88.83,88.57,88.63,56192.0,81.202,81.266,81.0281,81.083,56192.0
2022-06-02 14:30:00,88.65,88.78,88.37,88.41,93444.0,81.1013,81.2203,80.8452,80.8818,93444.0
2022-06-02 15:00:00,88.43,88.85,88.38,88.76,123506.0,80.9001,81.2843,80.8543,81.202,123506.0
2022-06-02 15:30:00,88.76,89.28,88.74,89.28,379468.0,81.202,81.6777,81.1837,81.6777,379468.0
2022-06-03 09:30:00,89.0,89.33,88.16,88.28,270762.0,81.4215,81.7234,80.6531,80.7628,270762.0
2022-06-03 10:00:00,88.24,88.69,88.07,88.15,98708.0,80.7262,81.1379,80.5707,80.6439,98708.0
2022-06-03 10:30:00,88.19,88.45,87.59,87.81,89071.0,80.6805,80.9184,80.1316,80.3329,89071.0
2022-06-03 11:00:00,87.78,87.99,87.58,87.77,80837.0,80.3054,80.4975,80.1224,80.2963,80837.0
2022-06-03 11:30:00,87.75,88.14,87.62,87.84,110001.0,80.278,80.6348,80.159,80.3603,110001.0
2022-06-03 12:00:00,87.88,88.03,87.48,87.91,71284.0,80.3969,80.5341,80.031,80.4243,71284.0
2022-06-03 12:30:00,87.94,88.16,87.79,88.11,76081.0,80.4518,80.6531,80.3146,80.6073,76081.0
2022-06-03 13:00:00,88.11,88.39,87.84,88.06,80476.0,80.6073,80.8635,80.3603,80.5616,80476.0
2022-06-03 13:30:00,88.05,88.09,87.84,87.88,82638.0,80.5524,80.589,80.3603,80.3969,82638.0
2022-06-03 14:00:00,87.88,88.39,87.76,88.39,100730.0,80.3969,80.8635,80.2871,80.8635,100730.0
2022-06-03 14:30:00,88.41,88.53,88.2,88.46,63089.0,80.8818,80.9915,80.6896,80.9275,63089.0
2022-06-03 15:00:00,88.46,88.51,88.13,88.22,84731.0,80.9275,80.9733,80.6256,80.7079,84731.0
2022-06-03 15:30:00,88.21,88.21,87.66,87.91,317241.0,80.6988,80.6988,80.1956,80.4243,317241.0
2022-06-06 09:30:00,88.41,88.84,87.65,88.6,163061.0,80.8818,81.2752,80.1865,81.0556,163061.0
2022-06-06 10:00:00,88.66,88.92,88.43,88.61,91961.0,81.1105,81.3483,80.9001,81.0647,91961.0
2022-06-06 10:30:00,88.61,88.66,88.38,88.52,65050.0,81.0647,81.1105,80.8543,80.9824,65050.0
2022-06-06 11:00:00,88.52,88.61,88.02,88.09,56714.0,80.9824,81.0647,80.525,80.589,56714.0
2022-06-06 11:30:00,88.12,88.47,88.07,88.45,58233.0,80.6165,80.9367,80.5707,80.9184,58233.0
2022-06-06 12:00:00,88.43,88.47,87.98,88.0,50044.0,80.9001,80.9367,80.4884,80.5067,50044.0
2022-06-06 12:30:00,87.99,88.38,87.92,88.38,49722.0,80.4975,80.8543,80.4335,80.8543,49722.0
2022-06-06 13:00:00,88.4,88.41,88.22,88.28,40585.0,80.8726,80.8818,80.7079,80.7628,40585.0
2022-06-06 13:30:00,88.26,88.57,88.25,88.54,60858.0,80.7445,81.0281,80.7354,81.0007,60858.0
2022-06-06 14:00:00,88.53,88.58,88.2,88.26,56534.0,80.9915,81.0373,80.6896,80.7445,56534.0
2022-06-06 14:30:00,88.26,88.37,88.18,88.33,64336.0,80.7445,80.8452,80.6714,80.8086,64336.0
2022-06-06 15:00:00,88.32,88.37,88.05,88.19,71663.0,80.7994,80.8452,80.5524,80.6805,71663.0
2022-06-06 15:30:00,88.18,88.51,88.14,88.4,247591.0,80.6714,80.9733,80.6348,80.8726,247591.0
2022-06-07 09:30:00,87.64,88.12,87.16,88.11,216215.0,80.1773,80.6165,79.7382,80.6073,216215.0
2022-06-07 10:00:00,88.1,88.48,87.86,88.4,58344.0,80.5982,80.9458,80.3786,80.8726,58344.0
2022-06-07 10:30:00,88.43,88.73,88.3,88.7,51218.0,80.9001,81.1745,80.7811,81.1471,51218.0
2022-06-07 11:00:00,88.73,88.89,88.2,88.32,74317.0,81.1745,81.3209,80.6896,80.7994,74317.0
2022-06-07 11:30:00,88.38,88.7,88.25,88.48,51863.0,80.8543,81.1471,80.7354,80.9458,51863.0
2022-06-07 12:00:00,88.52,88.61,88.37,88.56,39533.0,80.9824,81.0647,80.8452,81.019,39533.0
2022-06-07 12:30:00,88.55,89.13,88.53,89.05,84139.0,81.0098,81.5405,80.9915,81.4673,84139.0
2022-06-07 13:00:00,89.04,89.26,88.97,89.22,48706.0,81.4581,81.6594,81.3941,81.6228,48706.0
2022-06-07 13:30:00,89.23,89.24,88.88,88.89,34223.0,81.6319,81.6411,81.3117,81.3209,34223.0
2022-06-07 14:00:00,88.91,89.24,88.89,89.07,65364.0,81.3392,81.6411,81.3209,81.4856,65364.0
2022-06-07 14:30:00,89.08,89.1,88.8,89.0,79811.0,81.4947,81.513,81.2386,81.4215,79811.0
2022-06-07 15:00:00,89.01,89.21,88.97,89.19,59740.0,81.4307,81.6136,81.3941,81.5954,59740.0
2022-06-07 15:30:00,89.19,89.71,89.1,89.52,291351.0,81.5954,82.0711,81.513,81.8973,291351.0
2022-06-08 09:30:00,89.0,89.06,88.47,88.73,119815.0,81.4215,81.4764,80.9367,81.1745,119815.0
2022-06-08 10:00:00,88.74,88.99,88.59,88.93,67830.0,81.1837,81.4124,81.0464,81.3575,67830.0
2022-06-08 10:30:00,88.96,89.24,88.91,89.08,49149.0,81.3849,81.6411,81.3392,81.4947,49149.0
2022-06-08 11:00:00,89.11,89.33,89.02,89.17,36187.0,81.5222,81.7234,81.4398,81.5771,36187.0
2022-06-08 11:30:00,89.18,89.54,89.16,89.35,50102.0,81.5862,81.9155,81.5679,81.7417,50102.0
2022-06-08 12:00:00,89.33,89.46,89.18,89.23,36874.0,81.7234,81.8424,81.5862,81.6319,36874.0
2022-06-08 12:30:00,89.25,89.29,88.74,88.8,44246.0,81.6502,81.6868,81.1837,81.2386,44246.0
2022-06-08 13:00:00,88.81,88.81,88.51,88.51,67069.0,81.2477,81.2477,80.9733,80.9733,67069.0
2022-06-08 13:30:00,88.51,88.62,88.23,88.43,103016.0,80.9733,81.0739,80.7171,80.9001,103016.0
2022-06-08 14:00:00,88.41,88.55,88.38,88.47,49007.0,80.8818,81.0098,80.8543,80.9367,49007.0
2022-06-08 14:30:00,88.43,88.7,88.41,88.64,64868.0,80.9001,81.1471,80.8818,81.0922,64868.0
2022-06-08 15:00:00,88.66,88.98,88.58,88.84,67115.0,81.1105,81.4032,81.0373,81.2752,67115.0
2022-06-08 15:30:00,88.86,88.96,88.47,88.61,216038.0,81.2935,81.3849,80.9367,81.0647,216038.0
2022-06-09 09:30:00,88.24,88.61,86.84,87.61,156115.0,80.7262,81.0647,79.4455,80.1499,156115.0
2022-06-09 10:00:00,87.6,87.75,87.07,87.18,75550.0,80.1407,80.278,79.6559,79.7565,75550.0
2022-06-09 10:30:00,87.2,87.43,86.35,86.57,134103.0,79.7748,79.9852,78.9972,79.1984,134103.0
2022-06-09 11:00:00,86.53,87.01,86.39,86.71,70350.0,79.1619,79.601,79.0338,79.3265,70350.0
2022-06-09 11:30:00,86.72,86.94,86.6,86.94,37919.0,79.3357,79.5369,79.2259,79.5369,37919.0
2022-06-09 12:00:00,86.92,87.07,86.7,86.9,64844.0,79.5186,79.6559,79.3174,79.5003,64844.0
2022-06-09 12:30:00,86.92,87.42,86.88,87.41,57217.0,79.5186,79.9761,79.482,79.9669,57217.0
2022-06-09 13:00:00,87.43,87.68,87.27,87.32,49214.0,79.9852,80.2139,79.8388,79.8846,49214.0
2022-06-09 13:30:00,87.34,87.46,87.15,87.46,44263.0,79.9029,80.0127,79.7291,80.0127,44263.0
2022-06-09 14:00:00,87.47,87.47,87.16,87.38,34144.0,80.0218,80.0218,79.7382,79.9395,34144.0
2022-06-09 14:30:00,87.36,87.49,87.28,87.34,74101.0,79.9212,80.0401,79.848,79.9029,74101.0
2022-06-09 15:00:00,87.32,87.37,86.68,86.68,99235.0,79.8846,79.9303,79.2991,79.2991,99235.0
2022-06-09 15:30:00,86.69,86.76,85.86,85.96,318889.0,79.3082,79.3723,78.5489,78.6404,318889.0
2022-06-10 09:30:00,85.0,86.23,84.09,86.1,257629.0,77.7621,78.8874,76.9296,78.7685,257629.0
2022-06-10 10:00:00,86.07,86.08,84.78,84.97,136445.0,78.741,78.7502,77.5609,77.7347,136445.0
2022-06-10 10:30:00,84.94,85.57,84.93,85.34,69998.0,77.7072,78.2836,77.6981,78.0732,69998.0
2022-06-10 11:00:00,85.33,85.37,84.69,84.77,86915.0,78.064,78.1006,77.4785,77.5517,86915.0
2022-06-10 11:30:00,84.76,84.87,84.51,84.68,78691.0,77.5426,77.6432,77.3139,77.4694,78691.0
2022-06-10 12:00:00,84.67,84.96,84.4,84.58,104692.0,77.4602,77.7255,77.2132,77.3779,104692.0
2022-06-10 12:30:00,84.59,84.88,84.41,84.58,70839.0,77.387,77.6524,77.2224,77.3779,70839.0
2022-06-10 13:00:00,84.58,84.76,84.31,84.72,72946.0,77.3779,77.5426,77.1309,77.506,72946.0
2022-06-10 13:30:00,84.72,84.97,84.54,84.81,82401.0,77.506,77.7347,77.3413,77.5883,82401.0
2022-06-10 14:00:00,84.8,84.98,84.61,84.81,58539.0,77.5792,77.7438,77.4053,77.5883,58539.0
2022-06-10 14:30:00,84.81,85.11,84.67,85.05,59094.0,77.5883,77.8628,77.4602,77.8079,59094.0
2022-06-10 15:00:00,85.03,85.2,84.71,85.1,72888.0,77.7896,77.9451,77.4968,77.8536,72888.0
2022-06-10 15:30:00,85.07,85.33,84.65,84.68,323207.0,77.8262,78.064,77.4419,77.4694,323207.0
2022-06-13 09:30:00,82.87,83.3,82.48,82.74,353902.0,75.8135,76.2069,75.4567,75.6946,353902.0
2022-06-13 10:00:00,82.77,83.21,82.26,82.45,179293.0,75.722,76.1246,75.2554,75.4293,179293.0
2022-06-13 10:30:00,82.44,82.77,82.07,82.29,149583.0,75.4201,75.722,75.0816,75.2829,149583.0
2022-06-13 11:00:00,82.27,83.09,81.98,83.0,124991.0,75.2646,76.0148,74.9993,75.9324,124991.0
2022-06-13 11:30:00,83.01,83.37,82.84,83.17,69301.0,75.9416,76.2709,75.7861,76.088,69301.0
2022-06-13 12:00:00,83.2,83.4,82.96,83.11,51895.0,76.1154,76.2984,75.8958,76.0331,51895.0
2022-06-13 12:30:00,83.08,83.58,82.99,83.09,74991.0,76.0056,76.463,75.9233,76.0148,74991.0
2022-06-13 13:00:00,83.09,83.09,82.82,82.91,58309.0,76.0148,76.0148,75.7678,75.8501,58309.0
2022-06-13 13:30:00,82.89,83.31,82.77,83.19,95376.0,75.8318,76.216,75.722,76.1063,95376.0
2022-06-13 14:00:00,83.18,83.18,82.72,82.84,61333.0,76.0971,76.0971,75.6763,75.7861,61333.0
2022-06-13 14:30:00,82.86,83.16,82.63,82.73,52274.0,75.8044,76.0788,75.5939,75.6854,52274.0
2022-06-13 15:00:00,82.7,82.85,82.25,82.25,120188.0,75.658,75.7952,75.2463,75.2463,120188.0
2022-06-13 15:30:00,82.24,82.27,81.57,82.01,352431.0,75.2372,75.2646,74.6242,75.0267,352431.0
2022-06-14 09:30:00,82.41,82.92,81.55,82.65,239019.0,75.3927,75.8592,74.6059,75.6122,239019.0
2022-06-14 10:00:00,82.6,82.77,81.99,82.24,168205.0,75.5665,75.722,75.0084,75.2372,168205.0
2022-06-14 10:30:00,82.25,82.68,82.04,82.54,82534.0,75.2463,75.6397,75.0542,75.5116,82534.0
2022-06-14 11:00:00,82.53,82.81,82.33,82.69,99019.0,75.5025,75.7586,75.3195,75.6488,99019.0
2022-06-14 11:30:00,82.66,82.76,82.46,82.68,78699.0,75.6214,75.7129,75.4384,75.6397,78699.0
2022-06-14 12:00:00,82.66,82.7,82.27,82.4,75153.0,75.6214,75.658,75.2646,75.3835,75153.0
2022-06-14 12:30:00,82.4,82.45,82.02,82.25,55568.0,75.3835,75.4293,75.0359,75.2463,55568.0
2022-06-14 13:00:00,82.3,82.59,82.18,82.44,73788.0,75.292,75.5573,75.1823,75.4201,73788.0
2022-06-14 13:30:00,82.42,82.66,82.31,82.49,74749.0,75.4018,75.6214,75.3012,75.4659,74749.0
2022-06-14 14:00:00,82.49,82.67,82.39,82.5,104377.0,75.4659,75.6305,75.3744,75.475,104377.0
2022-06-14 14:30:00,82.5,82.58,82.25,82.37,67189.0,75.475,75.5482,75.2463,75.3561,67189.0
2022-06-14 15:00:00,82.37,82.5,81.99,82.33,117794.0,75.3561,75.475,75.0084,75.3195,117794.0
2022-06-14 15:30:00,82.34,82.88,82.31,82.71,287493.0,75.3286,75.8227,75.3012,75.6671,287493.0
2022-06-15 09:30:00,83.2,83.44,82.45,82.97,175941.0,76.1154,76.335,75.4293,75.905,175941.0
2022-06-15 10:00:00,82.94,83.24,82.83,83.08,72611.0,75.8775,76.152,75.7769,76.0056,72611.0
2022-06-15 10:30:00,83.02,83.05,82.12,82.3,115918.0,75.9507,75.9782,75.1274,75.292,115918.0
2022-06-15 11:00:00,82.3,82.36,82.07,82.21,80617.0,75.292,75.3469,75.0816,75.2097,80617.0
2022-06-15 11:30:00,82.23,82.79,82.14,82.75,68125.0,75.228,75.7403,75.1457,75.7037,68125.0
2022-06-15 12:00:00,82.73,82.82,82.49,82.62,57428.0,75.6854,75.7678,75.4659,75.5848,57428.0
2022-06-15 12:30:00,82.6,82.74,82.05,82.1,70925.0,75.5665,75.6946,75.0633,75.1091,70925.0
2022-06-15 13:00:00,82.08,82.53,82.0,82.53,69738.0,75.0908,75.5025,75.0176,75.5025,69738.0
2022-06-15 13:30:00,82.53,82.78,82.16,82.61,105667.0,75.5025,75.7312,75.164,75.5756,105667.0
2022-06-15 14:00:00,82.55,82.93,82.0,82.09,105902.0,75.5208,75.8684,75.0176,75.0999,105902.0
2022-06-15 14:30:00,82.11,83.38,81.47,82.25,122010.0,75.1182,76.2801,74.5327,75.2463,122010.0
2022-06-15 15:00:00,82.26,82.81,82.11,82.79,96649.0,75.2554,75.7586,75.1182,75.7403,96649.0
2022-06-15 15:30:00,82.78,83.07,82.06,82.26,311721.0,75.7312,75.9965,75.0725,75.2554,311721.0
2022-06-16 09:30:00,81.0,81.0,79.7,80.02,274555.0,74.1027,74.1027,72.9134,73.2062,274555.0
2022-06-16 10:00:00,80.0,80.55,79.86,80.15,125032.0,73.1879,73.6911,73.0598,73.3251,125032.0
2022-06-16 10:30:00,80.1,80.22,79.46,79.54,131947.0,73.2794,73.3892,72.6939,72.7671,131947.0
2022-06-16 11:00:00,79.53,79.7,79.39,79.56,110452.0,72.7579,72.9134,72.6298,72.7854,110452.0
2022-06-16 11:30:00,79.55,79.7,79.28,79.67,100693.0,72.7762,72.9134,72.5292,72.886,100693.0
2022-06-16 12:00:00,79.65,79.68,79.22,79.54,80401.0,72.8677,72.8951,72.4743,72.7671,80401.0
2022-06-16 12:30:00,79.56,79.84,79.34,79.41,102678.0,72.7854,73.0415,72.5841,72.6481,102678.0
2022-06-16 13:00:00,79.41,79.77,79.24,79.68,180879.0,72.6481,72.9775,72.4926,72.8951,180879.0
2022-06-16 13:30:00,79.64,79.75,79.08,79.1,98713.0,72.8585,72.9592,72.3462,72.3645,98713.0
2022-06-16 14:00:00,79.08,79.23,78.84,78.86,132767.0,72.3462,72.4835,72.1267,72.145,132767.0
2022-06-16 14:30:00,78.84,78.94,78.5,78.62,140381.0,72.1267,72.2182,71.8156,71.9254,140381.0
2022-06-16 15:00:00,78.62,79.17,78.62,79.0,139687.0,71.9254,72.4286,71.9254,72.273,139687.0
2022-06-16 15:30:00,78.98,79.16,78.75,79.1,351696.0,72.2547,72.4194,72.0443,72.3645,351696.0
2022-06-17 09:30:00,79.38,79.97,79.03,79.42,673462.0,72.6207,73.1604,72.3005,72.6573,673462.0
2022-06-17 10:00:00,79.41,79.45,77.63,77.74,208411.0,72.6481,72.6847,71.0197,71.1203,208411.0
2022-06-17 10:30:00,77.72,77.89,77.22,77.41,221970.0,71.102,71.2576,70.6446,70.8184,221970.0
2022-06-17 11:00:00,77.42,77.75,77.18,77.54,146037.0,70.8276,71.1295,70.608,70.9374,146037.0
2022-06-17 11:30:00,77.6,77.68,77.23,77.29,102839.0,70.9923,71.0654,70.6538,70.7087,102839.0
2022-06-17 12:00:00,77.26,77.32,76.95,77.16,108534.0,70.6812,70.7361,70.3976,70.5897,108534.0
2022-06-17 12:30:00,77.19,77.21,76.79,77.02,127975.0,70.6172,70.6355,70.2512,70.4616,127975.0
2022-06-17 13:00:00,77.05,77.74,76.95,77.18,76813.0,70.4891,71.1203,70.3976,70.608,76813.0
2022-06-17 13:30:00,77.18,77.41,77.01,77.33,82623.0,70.608,70.8184,70.4525,70.7452,82623.0
2022-06-17 14:00:00,77.34,77.87,77.29,77.66,85367.0,70.7544,71.2393,70.7087,71.0471,85367.0
2022-06-17 14:30:00,77.66,77.95,77.53,77.75,107085.0,71.0471,71.3125,70.9282,71.1295,107085.0
2022-06-17 15:00:00,77.78,77.96,77.48,77.84,145821.0,71.1569,71.3216,70.8825,71.2118,145821.0
2022-06-17 15:30:00,77.87,77.89,77.25,77.35,688451.0,71.2393,71.2576,70.6721,70.7635,688451.0
2022-06-21 09:30:00,79.47,79.53,78.32,78.89,271037.0,72.703,72.7579,71.6509,72.1724,271037.0
2022-06-21 10:00:00,78.87,79.11,78.74,79.06,169423.0,72.1541,72.3737,72.0352,72.3279,169423.0
2022-06-21 10:30:00,79.07,79.42,79.05,79.34,121463.0,72.3371,72.6573,72.3188,72.5841,121463.0
2022-06-21 11:00:00,79.34,79.56,79.1,79.14,87205.0,72.5841,72.7854,72.3645,72.4011,87205.0
2022-06-21 11:30:00,79.14,79.22,78.76,78.85,76503.0,72.4011,72.4743,72.0535,72.1358,76503.0
2022-06-21 12:00:00,78.87,79.04,78.73,78.96,76957.0,72.1541,72.3096,72.026,72.2364,76957.0
2022-06-21 12:30:00,78.96,79.31,78.88,79.26,67868.0,72.2364,72.5566,72.1633,72.5109,67868.0
2022-06-21 13:00:00,79.26,79.43,79.19,79.27,147582.0,72.5109,72.6664,72.4469,72.5201,147582.0
2022-06-21 13:30:00,79.29,79.42,79.08,79.16,64811.0,72.5383,72.6573,72.3462,72.4194,64811.0
2022-06-21 14:00:00,79.17,79.43,79.12,79.31,72737.0,72.4286,72.6664,72.3828,72.5566,72737.0
2022-06-21 14:30:00,79.32,79.55,79.18,79.54,79773.0,72.5658,72.7762,72.4377,72.7671,79773.0
2022-06-21 15:00:00,79.54,79.58,79.34,79.37,122832.0,72.7671,72.8037,72.5841,72.6115,122832.0
2022-06-21 15:30:00,79.38,79.52,79.17,79.4,491251.0,72.6207,72.7488,72.4286,72.639,491251.0
2022-06-22 09:30:00,78.02,78.43,77.52,77.8,194131.0,71.3765,71.7516,70.9191,71.1752,194131.0
2022-06-22 10:00:00,77.77,78.19,77.35,78.12,186319.0,71.1478,71.532,70.7635,71.468,186319.0
2022-06-22 10:30:00,78.13,78.6,78.09,78.53,133236.0,71.4771,71.9071,71.4405,71.8431,133236.0
2022-06-22 11:00:00,78.52,78.53,77.96,78.3,128824.0,71.8339,71.8431,71.3216,71.6326,128824.0
2022-06-22 11:30:00,78.3,78.44,77.82,77.88,107439.0,71.6326,71.7607,71.1935,71.2484,107439.0
2022-06-22 12:00:00,77.91,78.1,77.79,78.0,51682.0,71.2759,71.4497,71.1661,71.3582,51682.0
2022-06-22 12:30:00,78.0,78.22,77.92,78.14,88105.0,71.3582,71.5595,71.285,71.4863,88105.0
2022-06-22 13:00:00,78.15,78.39,78.01,78.33,50784.0,71.4954,71.715,71.3673,71.6601,50784.0
2022-06-22 13:30:00,78.34,78.36,78.1,78.16,58831.0,71.6692,71.6875,71.4497,71.5046,58831.0
2022-06-22 14:00:00,78.16,78.47,78.08,78.21,66057.0,71.5046,71.7882,71.4314,71.5503,66057.0
2022-06-22 14:30:00,78.21,78.28,77.8,77.84,90289.0,71.5503,71.6144,71.1752,71.2118,90289.0
2022-06-22 15:00:00,77.84,77.97,77.7,77.75,91834.0,71.2118,71.3307,71.0837,71.1295,91834.0
2022-06-22 15:30:00,77.72,77.8,77.41,77.44,285433.0,71.102,71.1752,70.8184,70.8459,285433.0
2022-06-23 09:30:00,77.49,77.49,75.18,75.46,484373.0,70.8916,70.8916,68.7783,69.0345,484373.0
2022-06-23 10:00:00,75.46,75.77,75.12,75.45,236115.0,69.0345,69.3181,68.7234,69.0253,236115.0
2022-06-23 10:30:00,75.48,75.64,74.8,74.99,190692.0,69.0528,69.1992,68.4307,68.6045,190692.0
2022-06-23 11:00:00,75.01,75.43,74.27,74.31,242432.0,68.6228,69.007,67.9458,67.9824,242432.0
2022-06-23 11:30:00,74.32,74.37,73.4,73.5,288155.0,67.9916,68.0373,67.1499,67.2414,288155.0
2022-06-23 12:00:00,73.52,73.53,72.9,72.94,218310.0,67.2597,67.2688,66.6925,66.7291,218310.0
2022-06-23 12:30:00,72.95,73.01,72.56,72.67,235705.0,66.7382,66.7931,66.3814,66.4821,235705.0
2022-06-23 13:00:00,72.65,73.07,72.58,72.84,373958.0,66.4638,66.848,66.3997,66.6376,373958.0
2022-06-23 13:30:00,72.85,72.98,72.39,72.52,245243.0,66.6467,66.7657,66.2259,66.3448,245243.0
2022-06-23 14:00:00,72.53,72.55,72.18,72.32,228081.0,66.354,66.3723,66.0338,66.1619,228081.0
2022-06-23 14:30:00,72.32,72.45,71.75,71.81,232091.0,66.1619,66.2808,65.6404,65.6953,232091.0
2022-06-23 15:00:00,71.81,71.95,71.6,71.78,325855.0,65.6953,65.8234,65.5032,65.6678,325855.0
2022-06-23 15:30:00,71.79,72.03,71.65,71.75,1052215.0,65.677,65.8965,65.5489,65.6404,1052215.0
2022-06-24 09:30:00,71.9,72.72,71.55,72.56,406237.0,65.7776,66.5278,65.4574,66.3814,406237.0
2022-06-24 10:00:00,72.57,73.8,72.55,73.59,561845.0,66.3906,67.5158,66.3723,67.3237,561845.0
2022-06-24 10:30:00,73.59,74.09,73.48,74.04,167778.0,67.3237,67.7811,67.2231,67.7354,167778.0
2022-06-24 11:00:00,74.04,74.43,73.94,74.26,98288.0,67.7354,68.0922,67.6439,67.9367,98288.0
2022-06-24 11:30:00,74.26,74.39,74.05,74.16,106578.0,67.9367,68.0556,67.7445,67.8452,106578.0
2022-06-24 12:00:00,74.17,74.28,73.83,73.84,145709.0,67.8543,67.955,67.5433,67.5524,145709.0
2022-06-24 12:30:00,73.88,73.88,73.28,73.51,171916.0,67.589,67.589,67.0401,67.2505,171916.0
2022-06-24 13:00:00,73.5,73.97,73.4,73.63,151111.0,67.2414,67.6714,67.1499,67.3603,151111.0
2022-06-24 13:30:00,73.62,73.77,73.53,73.58,111563.0,67.3512,67.4884,67.2688,67.3146,111563.0
2022-06-24 14:00:00,73.58,73.87,73.53,73.86,164103.0,67.3146,67.5799,67.2688,67.5707,164103.0
2022-06-24 14:30:00,73.86,74.0,73.83,73.98,155590.0,67.5707,67.6988,67.5433,67.6805,155590.0
2022-06-24 15:00:00,73.98,74.33,73.93,74.3,204969.0,67.6805,68.0007,67.6348,67.9733,204969.0
2022-06-24 15:30:00,74.31,74.72,74.29,74.51,963551.0,67.9824,68.3575,67.9641,68.1654,963551.0
2022-06-27 09:30:00,75.05,75.52,74.6,75.08,191921.0,68.6594,69.0894,68.2477,68.6868,191921.0
2022-06-27 10:00:00,75.1,75.71,75.03,75.53,90300.0,68.7051,69.2632,68.6411,69.0985,90300.0
2022-06-27 10:30:00,75.52,76.18,75.41,76.14,135514.0,69.0894,69.6932,68.9887,69.6566,135514.0
2022-06-27 11:00:00,76.12,76.42,75.98,76.37,196183.0,69.6383,69.9127,69.5102,69.867,196183.0
2022-06-27 11:30:00,76.36,76.38,76.17,76.37,98147.0,69.8578,69.8761,69.684,69.867,98147.0
2022-06-27 12:00:00,76.37,76.56,76.06,76.3,151630.0,69.867,70.0408,69.5834,69.803,151630.0
2022-06-27 12:30:00,76.28,76.57,76.19,76.49,92641.0,69.7847,70.05,69.7023,69.9768,92641.0
2022-06-27 13:00:00,76.5,76.5,76.19,76.24,78618.0,69.9859,69.9859,69.7023,69.7481,78618.0
2022-06-27 13:30:00,76.23,76.24,75.74,75.85,167460.0,69.7389,69.7481,69.2906,69.3913,167460.0
2022-06-27 14:00:00,75.85,76.06,75.73,75.77,106408.0,69.3913,69.5834,69.2815,69.3181,106408.0
2022-06-27 14:30:00,75.77,75.88,75.65,75.71,63273.0,69.3181,69.4187,69.2083,69.2632,63273.0
2022-06-27 15:00:00,75.7,76.21,75.57,76.16,92538.0,69.254,69.7206,69.1351,69.6749,92538.0
2022-06-27 15:30:00,76.15,76.16,75.89,76.04,482245.0,69.6657,69.6749,69.4279,69.5651,482245.0
2022-06-28 09:30:00,76.56,78.2,76.56,78.19,217487.0,70.0408,71.5412,70.0408,71.532,217487.0
2022-06-28 10:00:00,78.17,78.29,77.23,77.25,132746.0,71.5137,71.6235,70.6538,70.6721,132746.0
2022-06-28 10:30:00,77.26,77.3,76.81,77.24,143155.0,70.6812,70.7178,70.2695,70.6629,143155.0
2022-06-28 11:00:00,77.23,77.3,76.31,76.34,89467.0,70.6538,70.7178,69.8121,69.8395,89467.0
2022-06-28 11:30:00,76.34,76.41,76.09,76.26,73469.0,69.8395,69.9036,69.6108,69.7664,73469.0
2022-06-28 12:00:00,76.26,76.35,75.99,76.35,59679.0,69.7664,69.8487,69.5193,69.8487,59679.0
2022-06-28 12:30:00,76.36,76.41,76.13,76.26,63592.0,69.8578,69.9036,69.6474,69.7664,63592.0
2022-06-28 13:00:00,76.26,76.35,75.79,76.15,76056.0,69.7664,69.8487,69.3364,69.6657,76056.0
2022-06-28 13:30:00,76.16,76.22,76.01,76.07,52577.0,69.6749,69.7298,69.5376,69.5925,52577.0
2022-06-28 14:00:00,76.07,76.18,75.73,75.85,63016.0,69.5925,69.6932,69.2815,69.3913,63016.0
2022-06-28 14:30:00,75.84,76.12,75.66,76.05,90546.0,69.3821,69.6383,69.2174,69.5742,90546.0
2022-06-28 15:00:00,76.02,76.28,75.98,76.16,68668.0,69.5468,69.7847,69.5102,69.6749,68668.0
2022-06-28 15:30:00,76.14,76.21,75.81,76.0,335270.0,69.6566,69.7206,69.3547,69.5285,335270.0
2022-06-29 09:30:00,76.82,77.51,76.53,77.27,379075.0,70.2787,70.9099,70.0134,70.6904,379075.0
2022-06-29 10:00:00,77.31,77.56,76.97,77.15,147639.0,70.7269,70.9557,70.4159,70.5806,147639.0
2022-06-29 10:30:00,77.17,77.38,76.65,76.99,233237.0,70.5989,70.791,70.1231,70.4342,233237.0
2022-06-29 11:00:00,76.99,77.0,76.33,76.47,172701.0,70.4342,70.4433,69.8304,69.9585,172701.0
2022-06-29 11:30:00,76.49,76.77,76.49,76.73,90026.0,69.9768,70.2329,69.9768,70.1963,90026.0
2022-06-29 12:00:00,76.72,76.87,76.39,76.4,61416.0,70.1872,70.3244,69.8853,69.8944,61416.0
2022-06-29 12:30:00,76.43,76.81,76.4,76.8,63360.0,69.9219,70.2695,69.8944,70.2604,63360.0
2022-06-29 13:00:00,76.78,76.8,76.54,76.74,93069.0,70.2421,70.2604,70.0225,70.2055,93069.0
2022-06-29 13:30:00,76.74,77.18,76.67,77.18,54468.0,70.2055,70.608,70.1414,70.608,54468.0
2022-06-29 14:00:00,77.16,77.39,77.11,77.39,91512.0,70.5897,70.8001,70.544,70.8001,91512.0
2022-06-29 14:30:00,77.39,77.4,77.13,77.23,133913.0,70.8001,70.8093,70.5623,70.6538,133913.0
2022-06-29 15:00:00,77.24,77.57,76.97,77.52,284431.0,70.6629,70.9648,70.4159,70.9191,284431.0
2022-06-29 15:30:00,77.51,77.51,77.03,77.23,620341.0,70.9099,70.9099,70.4708,70.6538,620341.0
2022-06-30 09:30:00,76.3,76.9,75.89,76.56,230578.0,69.803,70.3519,69.4279,70.0408,230578.0
2022-06-30 10:00:00,76.56,77.12,76.36,76.87,117390.0,70.0408,70.5531,69.8578,70.3244,117390.0
2022-06-30 10:30:00,76.85,77.1,76.07,76.69,280009.0,70.3061,70.5348,69.5925,70.1597,280009.0
2022-06-30 11:00:00,76.65,77.07,76.39,76.92,203030.0,70.1231,70.5074,69.8853,70.3702,203030.0
2022-06-30 11:30:00,76.92,77.41,76.86,77.31,109909.0,70.3702,70.8184,70.3153,70.7269,109909.0
2022-06-30 12:00:00,77.29,77.72,77.22,77.67,91620.0,70.7087,71.102,70.6446,71.0563,91620.0
2022-06-30 12:30:00,77.68,77.82,77.44,77.51,72755.0,71.0654,71.1935,70.8459,70.9099,72755.0
2022-06-30 13:00:00,77.49,77.87,77.47,77.86,130507.0,70.8916,71.2393,70.8733,71.2301,130507.0
2022-06-30 13:30:00,77.85,78.08,77.81,78.0,86399.0,71.221,71.4314,71.1844,71.3582,86399.0
2022-06-30 14:00:00,78.02,78.05,77.6,77.78,113372.0,71.3765,71.4039,70.9923,71.1569,113372.0
2022-06-30 14:30:00,77.77,77.85,77.46,77.52,138340.0,71.1478,71.221,70.8642,70.9191,138340.0
2022-06-30 15:00:00,77.51,77.56,77.15,77.55,171244.0,70.9099,70.9557,70.5806,70.9465,171244.0
2022-06-30 15:30:00,77.55,77.67,77.28,77.62,530588.0,70.9465,71.0563,70.6995,71.0106,530588.0
2022-07-01 09:30:00,77.51,77.76,76.98,77.07,130905.0,70.9099,71.1386,70.425,70.5074,130905.0
2022-07-01 10:00:00,77.07,77.16,75.5,75.5,170883.0,70.5074,70.5897,69.0711,69.0711,170883.0
2022-07-01 10:30:00,75.49,75.53,74.88,75.12,225111.0,69.0619,69.0985,68.5039,68.7234,225111.0
2022-07-01 11:00:00,75.1,75.72,74.98,75.4,112245.0,68.7051,69.2723,68.5954,68.9796,112245.0
2022-07-01 11:30:00,75.4,75.63,75.09,75.13,88417.0,68.9796,69.19,68.696,68.7326,88417.0
2022-07-01 12:00:00,75.13,75.66,75.12,75.6,91348.0,68.7326,69.2174,68.7234,69.1626,91348.0
2022-07-01 12:30:00,75.6,75.63,75.37,75.37,55393.0,69.1626,69.19,68.9521,68.9521,55393.0
2022-07-01 13:00:00,75.36,75.43,75.19,75.39,65044.0,68.943,69.007,68.7875,68.9704,65044.0
2022-07-01 13:30:00,75.38,75.68,75.38,75.68,69480.0,68.9613,69.2357,68.9613,69.2357,69480.0
2022-07-01 14:00:00,75.67,76.25,75.66,76.1,61972.0,69.2266,69.7572,69.2174,69.62,61972.0
2022-07-01 14:30:00,76.12,76.3,76.05,76.14,54478.0,69.6383,69.803,69.5742,69.6566,54478.0
2022-07-01 15:00:00,76.14,76.42,76.01,76.42,66069.0,69.6566,69.9127,69.5376,69.9127,66069.0
2022-07-01 15:30:00,76.43,76.76,76.29,76.41,260183.0,69.9219,70.2238,69.7938,69.9036,260183.0
2022-07-05 09:30:00,74.61,74.97,72.65,73.04,429720.0,68.2569,68.5862,66.4638,66.8205,429720.0
2022-07-05 10:00:00,73.04,73.39,72.38,72.54,271051.0,66.8205,67.1407,66.2167,66.3631,271051.0
2022-07-05 10:30:00,72.52,72.81,71.6,71.76,193835.0,66.3448,66.6101,65.5032,65.6495,193835.0
2022-07-05 11:00:00,71.74,72.01,71.16,71.43,282927.0,65.6312,65.8783,65.1006,65.3476,282927.0
2022-07-05 11:30:00,71.43,71.83,71.33,71.82,97734.0,65.3476,65.7136,65.2562,65.7044,97734.0
2022-07-05 12:00:00,71.83,72.6,71.81,72.24,152105.0,65.7136,66.418,65.6953,66.0887,152105.0
2022-07-05 12:30:00,72.26,72.57,71.77,71.84,110545.0,66.107,66.3906,65.6587,65.7227,110545.0
2022-07-05 13:00:00,71.86,71.99,71.55,71.56,132803.0,65.741,65.86,65.4574,65.4666,132803.0
2022-07-05 13:30:00,71.52,71.76,71.36,71.66,239942.0,65.43,65.6495,65.2836,65.5581,239942.0
2022-07-05 14:00:00,71.66,72.15,71.59,72.12,103411.0,65.5581,66.0063,65.494,65.9789,103411.0
2022-07-05 14:30:00,72.12,72.29,71.98,72.25,119362.0,65.9789,66.1344,65.8508,66.0978,119362.0
2022-07-05 15:00:00,72.23,72.47,72.12,72.38,112856.0,66.0795,66.2991,65.9789,66.2167,112856.0
2022-07-05 15:30:00,72.38,72.47,72.2,72.39,412722.0,66.2167,66.2991,66.0521,66.2259,412722.0
2022-07-06 09:30:00,72.54,73.13,71.36,71.39,179037.0,66.3631,66.9029,65.2836,65.311,179037.0
2022-07-06 10:00:00,71.42,71.76,71.2,71.49,133307.0,65.3385,65.6495,65.1372,65.4025,133307.0
2022-07-06 10:30:00,71.51,71.53,70.77,71.21,149737.0,65.4208,65.4391,64.7438,65.1464,149737.0
2022-07-06 11:00:00,71.21,71.51,70.9,71.49,105014.0,65.1464,65.4208,64.8628,65.4025,105014.0
2022-07-06 11:30:00,71.48,71.72,71.35,71.71,96995.0,65.3934,65.6129,65.2745,65.6038,96995.0
2022-07-06 12:00:00,71.74,71.76,71.49,71.56,87508.0,65.6312,65.6495,65.4025,65.4666,87508.0
2022-07-06 12:30:00,71.52,71.67,71.49,71.65,68028.0,65.43,65.5672,65.4025,65.5489,68028.0
2022-07-06 13:00:00,71.67,71.97,71.65,71.79,78999.0,65.5672,65.8417,65.5489,65.677,78999.0
2022-07-06 13:30:00,71.8,72.06,71.73,72.0,95000.0,65.6861,65.924,65.6221,65.8691,95000.0
2022-07-06 14:00:00,72.01,72.32,71.9,72.31,107823.0,65.8783,66.1619,65.7776,66.1527,107823.0
2022-07-06 14:30:00,72.33,72.82,72.27,72.59,104834.0,66.171,66.6193,66.1161,66.4089,104834.0
2022-07-06 15:00:00,72.6,72.78,72.47,72.67,158654.0,66.418,66.5827,66.2991,66.4821,158654.0
2022-07-06 15:30:00,72.66,72.82,72.18,72.23,333251.0,66.4729,66.6193,66.0338,66.0795,333251.0
2022-07-07 09:30:00,73.62,75.73,73.51,74.89,358082.0,67.3512,69.2815,67.2505,68.513,358082.0
2022-07-07 10:00:00,74.87,74.87,73.78,74.02,135376.0,68.4947,68.4947,67.4975,67.7171,135376.0
2022-07-07 10:30:00,74.1,74.5,73.96,74.03,142764.0,67.7903,68.1562,67.6622,67.7262,142764.0
2022-07-07 11:00:00,74.02,74.28,73.78,74.09,125797.0,67.7171,67.955,67.4975,67.7811,125797.0
2022-07-07 11:30:00,74.09,74.4,73.99,74.02,93008.0,67.7811,68.0647,67.6897,67.7171,93008.0
2022-07-07 12:00:00,74.02,74.36,74.01,74.24,88653.0,67.7171,68.0281,67.7079,67.9184,88653.0
2022-07-07 12:30:00,74.25,74.65,74.24,74.6,65097.0,67.9275,68.2935,67.9184,68.2477,65097.0
2022-07-07 13:00:00,74.62,74.72,74.36,74.37,81448.0,68.266,68.3575,68.0281,68.0373,81448.0
2022-07-07 13:30:00,74.38,74.63,74.32,74.51,84147.0,68.0464,68.2752,67.9916,68.1654,84147.0
2022-07-07 14:00:00,74.53,74.61,74.39,74.43,84763.0,68.1837,68.2569,68.0556,68.0922,84763.0
2022-07-07 14:30:00,74.42,74.69,74.33,74.68,81503.0,68.083,68.33,68.0007,68.3209,81503.0
2022-07-07 15:00:00,74.67,74.79,74.57,74.57,112497.0,68.3117,68.4215,68.2203,68.2203,112497.0
2022-07-07 15:30:00,74.57,74.63,74.29,74.37,424455.0,68.2203,68.2752,67.9641,68.0373,424455.0
2022-07-08 09:30:00,74.81,75.3,73.69,74.11,127149.0,68.4398,68.8881,67.4152,67.7994,127149.0
2022-07-08 10:00:00,74.13,74.41,73.69,74.37,62450.0,67.8177,68.0739,67.4152,68.0373,62450.0
2022-07-08 10:30:00,74.32,74.33,73.95,74.1,94635.0,67.9916,68.0007,67.6531,67.7903,94635.0
2022-07-08 11:00:00,74.1,74.23,73.96,74.14,112792.0,67.7903,67.9092,67.6622,67.8269,112792.0
2022-07-08 11:30:00,74.14,74.2,73.76,73.92,71580.0,67.8269,67.8818,67.4792,67.6256,71580.0
2022-07-08 12:00:00,73.92,73.92,73.56,73.62,97107.0,67.6256,67.6256,67.2963,67.3512,97107.0
2022-07-08 12:30:00,73.63,73.64,73.33,73.37,60894.0,67.3603,67.3695,67.0859,67.1224,60894.0
2022-07-08 13:00:00,73.37,73.58,73.32,73.56,67395.0,67.1224,67.3146,67.0767,67.2963,67395.0
2022-07-08 13:30:00,73.56,73.78,73.51,73.61,80663.0,67.2963,67.4975,67.2505,67.342,80663.0
2022-07-08 14:00:00,73.61,73.8,73.52,73.73,83471.0,67.342,67.5158,67.2597,67.4518,83471.0
2022-07-08 14:30:00,73.72,73.82,73.61,73.71,92506.0,67.4426,67.5341,67.342,67.4335,92506.0
2022-07-08 15:00:00,73.71,73.83,73.64,73.7,114686.0,67.4335,67.5433,67.3695,67.4243,114686.0
2022-07-08 15:30:00,73.7,73.71,73.23,73.3,470249.0,67.4243,67.4335,66.9944,67.0584,470249.0
2022-07-11 09:30:00,72.95,73.67,72.7,73.43,165642.0,66.7382,67.3969,66.5095,67.1773,165642.0
2022-07-11 10:00:00,73.38,73.68,73.03,73.13,118344.0,67.1316,67.406,66.8114,66.9029,118344.0
2022-07-11 10:30:00,73.12,73.35,73.01,73.06,76226.0,66.8937,67.1041,66.7931,66.8388,76226.0
2022-07-11 11:00:00,73.05,73.15,72.89,73.06,83727.0,66.8297,66.9212,66.6833,66.8388,83727.0
2022-07-11 11:30:00,73.05,73.18,72.84,72.92,81589.0,66.8297,66.9486,66.6376,66.7108,81589.0
2022-07-11 12:00:00,72.97,73.06,72.77,72.81,37434.0,66.7565,66.8388,66.5735,66.6101,37434.0
2022-07-11 12:30:00,72.8,73.08,72.76,73.05,41781.0,66.601,66.8571,66.5644,66.8297,41781.0
2022-07-11 13:00:00,73.04,73.28,73.04,73.22,38206.0,66.8205,67.0401,66.8205,66.9852,38206.0
2022-07-11 13:30:00,73.2,73.31,73.09,73.14,27903.0,66.9669,67.0676,66.8663,66.912,27903.0
2022-07-11 14:00:00,73.14,73.15,72.71,72.79,50715.0,66.912,66.9212,66.5186,66.5918,50715.0
2022-07-11 14:30:00,72.8,72.84,72.66,72.68,59013.0,66.601,66.6376,66.4729,66.4912,59013.0
2022-07-11 15:00:00,72.69,72.89,72.68,72.83,56063.0,66.5003,66.6833,66.4912,66.6284,56063.0
2022-07-11 15:30:00,72.83,72.89,72.52,72.63,226173.0,66.6284,66.6833,66.3448,66.4455,226173.0
2022-07-12 09:30:00,71.91,73.18,71.55,72.89,211193.0,65.7868,66.9486,65.4574,66.6833,211193.0
2022-07-12 10:00:00,72.89,73.72,72.66,73.58,109261.0,66.6833,67.4426,66.4729,67.3146,109261.0
2022-07-12 10:30:00,73.59,73.7,73.26,73.59,92749.0,67.3237,67.4243,67.0218,67.3237,92749.0
2022-07-12 11:00:00,73.62,73.98,73.48,73.8,50672.0,67.3512,67.6805,67.2231,67.5158,50672.0
2022-07-12 11:30:00,73.82,73.85,73.62,73.78,69127.0,67.5341,67.5616,67.3512,67.4975,69127.0
2022-07-12 12:00:00,73.8,73.8,73.52,73.66,64859.0,67.5158,67.5158,67.2597,67.3878,64859.0
2022-07-12 12:30:00,73.65,73.76,73.47,73.57,53537.0,67.3786,67.4792,67.2139,67.3054,53537.0
2022-07-12 13:00:00,73.58,73.73,73.47,73.56,57562.0,67.3146,67.4518,67.2139,67.2963,57562.0
2022-07-12 13:30:00,73.55,73.69,73.51,73.68,42760.0,67.2871,67.4152,67.2505,67.406,42760.0
2022-07-12 14:00:00,73.68,73.69,73.47,73.5,45714.0,67.406,67.4152,67.2139,67.2414,45714.0
2022-07-12 14:30:00,73.53,73.54,73.21,73.24,61010.0,67.2688,67.278,66.9761,67.0035,61010.0
2022-07-12 15:00:00,73.26,73.27,72.78,72.78,66501.0,67.0218,67.031,66.5827,66.5827,66501.0
2022-07-12 15:30:00,72.78,72.85,72.51,72.85,304016.0,66.5827,66.6467,66.3357,66.6467,304016.0
2022-07-13 09:30:00,72.47,73.07,72.3,72.79,170029.0,66.2991,66.848,66.1436,66.5918,170029.0
2022-07-13 10:00:00,72.78,72.89,72.0,72.25,120278.0,66.5827,66.6833,65.8691,66.0978,120278.0
2022-07-13 10:30:00,72.19,72.85,72.18,72.8,69322.0,66.0429,66.6467,66.0338,66.601,69322.0
2022-07-13 11:00:00,72.8,73.21,72.72,72.81,99711.0,66.601,66.9761,66.5278,66.6101,99711.0
2022-07-13 11:30:00,72.81,72.93,72.54,72.64,46528.0,66.6101,66.7199,66.3631,66.4546,46528.0
2022-07-13 12:00:00,72.66,72.93,72.58,72.91,75633.0,66.4729,66.7199,66.3997,66.7016,75633.0
2022-07-13 12:30:00,72.9,73.17,72.86,73.17,71884.0,66.6925,66.9395,66.6559,66.9395,71884.0
2022-07-13 13:00:00,73.17,73.3,72.94,72.99,38652.0,66.9395,67.0584,66.7291,66.7748,38652.0
2022-07-13 13:30:00,72.97,73.12,72.92,73.09,34660.0,66.7565,66.8937,66.7108,66.8663,34660.0
2022-07-13 14:00:00,73.07,73.08,72.72,73.08,78813.0,66.848,66.8571,66.5278,66.8571,78813.0
2022-07-13 14:30:00,73.09,73.24,72.9,73.02,55310.0,66.8663,67.0035,66.6925,66.8022,55310.0
2022-07-13 15:00:00,73.01,73.03,72.71,72.82,63024.0,66.7931,66.8114,66.5186,66.6193,63024.0
2022-07-13 15:30:00,72.82,72.84,72.57,72.64,375573.0,66.6193,66.6376,66.3906,66.4546,375573.0
2022-07-14 09:30:00,71.16,71.3,70.2,70.87,213116.0,65.1006,65.2287,64.2224,64.8353,213116.0
2022-07-14 10:00:00,70.9,70.9,70.02,70.37,132435.0,64.8628,64.8628,64.0577,64.3779,132435.0
2022-07-14 10:30:00,70.35,70.66,70.16,70.39,180728.0,64.3596,64.6432,64.1858,64.3962,180728.0
2022-07-14 11:00:00,70.38,70.69,70.24,70.6,244642.0,64.387,64.6707,64.259,64.5883,244642.0
2022-07-14 11:30:00,70.6,71.02,70.42,71.01,237772.0,64.5883,64.9726,64.4236,64.9634,237772.0
2022-07-14 12:00:00,71.02,71.06,70.74,70.84,111921.0,64.9726,65.0091,64.7164,64.8079,111921.0
2022-07-14 12:30:00,70.84,70.94,70.68,70.76,75365.0,64.8079,64.8994,64.6615,64.7347,75365.0
2022-07-14 13:00:00,70.76,71.11,70.74,71.05,80205.0,64.7347,65.0549,64.7164,65.0,80205.0
2022-07-14 13:30:00,71.05,71.35,70.97,71.33,82318.0,65.0,65.2745,64.9268,65.2562,82318.0
2022-07-14 14:00:00,71.32,71.71,71.2,71.69,100126.0,65.247,65.6038,65.1372,65.5855,100126.0
2022-07-14 14:30:00,71.68,71.71,71.38,71.64,113029.0,65.5764,65.6038,65.3019,65.5398,113029.0
2022-07-14 15:00:00,71.65,71.88,71.48,71.84,116967.0,65.5489,65.7593,65.3934,65.7227,116967.0
2022-07-14 15:30:00,71.84,71.92,71.62,71.7,294276.0,65.7227,65.7959,65.5215,65.5946,294276.0
2022-07-15 09:30:00,72.35,72.58,71.15,71.5,204249.0,66.1893,66.3997,65.0915,65.4117,204249.0
2022-07-15 10:00:00,71.55,72.19,71.53,72.17,69641.0,65.4574,66.0429,65.4391,66.0246,69641.0
2022-07-15 10:30:00,72.16,72.19,71.81,71.87,45498.0,66.0155,66.0429,65.6953,65.7502,45498.0
2022-07-15 11:00:00,71.83,71.92,71.67,71.73,40598.0,65.7136,65.7959,65.5672,65.6221,40598.0
2022-07-15 11:30:00,71.74,71.92,71.64,71.68,57253.0,65.6312,65.7959,65.5398,65.5764,57253.0
2022-07-15 12:00:00,71.69,71.91,71.55,71.69,121098.0,65.5855,65.7868,65.4574,65.5855,121098.0
2022-07-15 12:30:00,71.68,71.7,71.53,71.56,80910.0,65.5764,65.5946,65.4391,65.4666,80910.0
2022-07-15 13:00:00,71.55,71.79,71.55,71.79,52988.0,65.4574,65.677,65.4574,65.677,52988.0
2022-07-15 13:30:00,71.78,71.84,71.56,71.59,48216.0,65.6678,65.7227,65.4666,65.494,48216.0
2022-07-15 14:00:00,71.57,71.75,71.55,71.68,44101.0,65.4757,65.6404,65.4574,65.5764,44101.0
2022-07-15 14:30:00,71.7,71.9,71.64,71.89,44228.0,65.5946,65.7776,65.5398,65.7685,44228.0
2022-07-15 15:00:00,71.87,72.12,71.85,72.07,77017.0,65.7502,65.9789,65.7319,65.9331,77017.0
2022-07-15 15:30:00,72.08,72.08,71.84,71.99,293961.0,65.9423,65.9423,65.7227,65.86,293961.0
2022-07-18 09:30:00,72.71,73.85,72.71,72.96,178280.0,66.5186,67.5616,66.5186,66.7474,178280.0
2022-07-18 10:00:00,73.03,73.43,72.89,73.39,95163.0,66.8114,67.1773,66.6833,67.1407,95163.0
2022-07-18 10:30:00,73.37,73.5,73.26,73.44,73757.0,67.1224,67.2414,67.0218,67.1865,73757.0
2022-07-18 11:00:00,73.44,73.44,72.91,73.06,80002.0,67.1865,67.1865,66.7016,66.8388,80002.0
2022-07-18 11:30:00,73.05,73.42,73.05,73.17,48838.0,66.8297,67.1682,66.8297,66.9395,48838.0
2022-07-18 12:00:00,73.2,73.29,73.13,73.13,38201.0,66.9669,67.0493,66.9029,66.9029,38201.0
2022-07-18 12:30:00,73.14,73.2,72.96,73.06,34209.0,66.912,66.9669,66.7474,66.8388,34209.0
2022-07-18 13:00:00,73.05,73.27,73.03,73.25,65889.0,66.8297,67.031,66.8114,67.0127,65889.0
2022-07-18 13:30:00,73.25,73.29,73.02,73.02,64174.0,67.0127,67.0493,66.8022,66.8022,64174.0
2022-07-18 14:00:00,73.01,73.2,72.97,72.98,66561.0,66.7931,66.9669,66.7565,66.7657,66561.0
2022-07-18 14:30:00,72.97,73.26,72.96,73.04,78536.0,66.7565,67.0218,66.7474,66.8205,78536.0
2022-07-18 15:00:00,73.02,73.27,72.86,72.88,124011.0,66.8022,67.031,66.6559,66.6742,124011.0
2022-07-18 15:30:00,72.87,72.87,72.35,72.52,237992.0,66.665,66.665,66.1893,66.3448,237992.0
2022-07-19 09:30:00,72.95,73.89,72.65,73.53,124324.0,66.7382,67.5982,66.4638,67.2688,124324.0
2022-07-19 10:00:00,73.5,73.67,73.3,73.6,105238.0,67.2414,67.3969,67.0584,67.3329,105238.0
2022-07-19 10:30:00,73.56,73.63,73.2,73.31,39850.0,67.2963,67.3603,66.9669,67.0676,39850.0
2022-07-19 11:00:00,73.33,73.45,73.16,73.25,75445.0,67.0859,67.1956,66.9303,67.0127,75445.0
2022-07-19 11:30:00,73.28,73.46,73.16,73.45,104899.0,67.0401,67.2048,66.9303,67.1956,104899.0
2022-07-19 12:00:00,73.44,73.44,73.13,73.3,60689.0,67.1865,67.1865,66.9029,67.0584,60689.0
2022-07-19 12:30:00,73.28,73.49,73.28,73.34,29712.0,67.0401,67.2322,67.0401,67.095,29712.0
2022-07-19 13:00:00,73.37,73.42,73.3,73.31,35484.0,67.1224,67.1682,67.0584,67.0676,35484.0
2022-07-19 13:30:00,73.33,73.53,73.33,73.46,28353.0,67.0859,67.2688,67.0859,67.2048,28353.0
2022-07-19 14:00:00,73.47,73.59,73.44,73.51,57424.0,67.2139,67.3237,67.1865,67.2505,57424.0
2022-07-19 14:30:00,73.5,73.69,73.47,73.52,29443.0,67.2414,67.4152,67.2139,67.2597,29443.0
2022-07-19 15:00:00,73.5,73.83,73.43,73.72,97922.0,67.2414,67.5433,67.1773,67.4426,97922.0
2022-07-19 15:30:00,73.75,74.03,73.69,73.76,260150.0,67.4701,67.7262,67.4152,67.4792,260150.0
2022-07-20 09:30:00,73.25,74.1,72.83,74.01,162404.0,67.0127,67.7903,66.6284,67.7079,162404.0
2022-07-20 10:00:00,74.01,74.02,73.54,73.85,67277.0,67.7079,67.7171,67.278,67.5616,67277.0
2022-07-20 10:30:00,73.81,74.56,73.76,74.52,91476.0,67.525,68.2111,67.4792,68.1745,91476.0
2022-07-20 11:00:00,74.5,74.63,74.25,74.36,76681.0,68.1562,68.2752,67.9275,68.0281,76681.0
2022-07-20 11:30:00,74.35,74.61,74.26,74.51,58528.0,68.019,68.2569,67.9367,68.1654,58528.0
2022-07-20 12:00:00,74.49,74.57,74.4,74.4,65510.0,68.1471,68.2203,68.0647,68.0647,65510.0
2022-07-20 12:30:00,74.4,74.51,74.16,74.43,42751.0,68.0647,68.1654,67.8452,68.0922,42751.0
2022-07-20 13:00:00,74.42,74.44,74.13,74.36,58481.0,68.083,68.1013,67.8177,68.0281,58481.0
2022-07-20 13:30:00,74.35,74.44,73.93,74.02,52929.0,68.019,68.1013,67.6348,67.7171,52929.0
2022-07-20 14:00:00,74.03,74.23,73.83,74.23,82735.0,67.7262,67.9092,67.5433,67.9092,82735.0
2022-07-20 14:30:00,74.23,74.4,74.12,74.32,46487.0,67.9092,68.0647,67.8086,67.9916,46487.0
2022-07-20 15:00:00,74.33,74.63,74.29,74.58,63023.0,68.0007,68.2752,67.9641,68.2294,63023.0
2022-07-20 15:30:00,74.58,74.75,74.45,74.53,302652.0,68.2294,68.3849,68.1105,68.1837,302652.0
2022-07-21 09:30:00,74.01,74.31,73.6,74.09,111357.0,67.7079,67.9824,67.3329,67.7811,111357.0
2022-07-21 10:00:00,74.15,74.21,73.39,73.41,56825.0,67.836,67.8909,67.1407,67.159,56825.0
2022-07-21 10:30:00,73.43,73.95,73.38,73.87,52020.0,67.1773,67.6531,67.1316,67.5799,52020.0
2022-07-21 11:00:00,73.84,73.97,73.58,73.74,35372.0,67.5524,67.6714,67.3146,67.4609,35372.0
2022-07-21 11:30:00,73.74,73.92,73.65,73.87,39644.0,67.4609,67.6256,67.3786,67.5799,39644.0
2022-07-21 12:00:00,73.83,74.07,73.82,74.05,29353.0,67.5433,67.7628,67.5341,67.7445,29353.0
2022-07-21 12:30:00,74.03,74.22,73.99,74.17,26460.0,67.7262,67.9001,67.6897,67.8543,26460.0
2022-07-21 13:00:00,74.17,74.34,74.09,74.15,40982.0,67.8543,68.0098,67.7811,67.836,40982.0
2022-07-21 13:30:00,74.15,74.23,73.86,73.92,72600.0,67.836,67.9092,67.5707,67.6256,72600.0
2022-07-21 14:00:00,73.92,73.94,73.68,73.72,99448.0,67.6256,67.6439,67.406,67.4426,99448.0
2022-07-21 14:30:00,73.73,73.81,73.55,73.66,49482.0,67.4518,67.525,67.2871,67.3878,49482.0
2022-07-21 15:00:00,73.67,73.96,73.67,73.93,69779.0,67.3969,67.6622,67.3969,67.6348,69779.0
2022-07-21 15:30:00,73.93,74.04,73.81,74.02,195524.0,67.6348,67.7354,67.525,67.7171,195524.0
2022-07-22 09:30:00,74.0,74.6,73.61,73.69,117200.0,67.6988,68.2477,67.342,67.4152,117200.0
2022-07-22 10:00:00,73.69,74.55,73.57,74.39,57038.0,67.4152,68.202,67.3054,68.0556,57038.0
2022-07-22 10:30:00,74.4,74.63,74.19,74.6,51428.0,68.0647,68.2752,67.8726,68.2477,51428.0
2022-07-22 11:00:00,74.61,74.7,74.39,74.41,48142.0,68.2569,68.3392,68.0556,68.0739,48142.0
2022-07-22 11:30:00,74.4,74.43,74.16,74.32,52736.0,68.0647,68.0922,67.8452,67.9916,52736.0
2022-07-22 12:00:00,74.32,74.4,74.2,74.3,46095.0,67.9916,68.0647,67.8818,67.9733,46095.0
2022-07-22 12:30:00,74.31,74.42,74.07,74.13,39183.0,67.9824,68.083,67.7628,67.8177,39183.0
2022-07-22 13:00:00,74.12,74.12,73.66,73.78,37019.0,67.8086,67.8086,67.3878,67.4975,37019.0
2022-07-22 13:30:00,73.76,73.76,73.47,73.58,40240.0,67.4792,67.4792,67.2139,67.3146,40240.0
2022-07-22 14:00:00,73.57,73.59,73.4,73.53,59331.0,67.3054,67.3237,67.1499,67.2688,59331.0
2022-07-22 14:30:00,73.53,73.76,73.48,73.69,40522.0,67.2688,67.4792,67.2231,67.4152,40522.0
2022-07-22 15:00:00,73.7,73.87,73.65,73.73,70328.0,67.4243,67.5799,67.3786,67.4518,70328.0
2022-07-22 15:30:00,73.74,73.85,73.58,73.84,162360.0,67.4609,67.5616,67.3146,67.5524,162360.0
2022-07-25 09:30:00,74.8,75.31,74.37,75.2,211698.0,68.4307,68.8973,68.0373,68.7966,211698.0
2022-07-25 10:00:00,75.2,76.08,75.08,75.8,177871.0,68.7966,69.6017,68.6868,69.3455,177871.0
2022-07-25 10:30:00,75.8,76.25,75.58,75.99,113854.0,69.3455,69.7572,69.1443,69.5193,113854.0
2022-07-25 11:00:00,75.99,76.23,75.9,76.21,76517.0,69.5193,69.7389,69.437,69.7206,76517.0
2022-07-25 11:30:00,76.24,76.43,75.97,75.98,108054.0,69.7481,69.9219,69.5011,69.5102,108054.0
2022-07-25 12:00:00,75.97,76.0,75.52,75.64,79848.0,69.5011,69.5285,69.0894,69.1992,79848.0
2022-07-25 12:30:00,75.65,75.75,75.62,75.69,70820.0,69.2083,69.2998,69.1809,69.2449,70820.0
2022-07-25 13:00:00,75.69,75.77,75.52,75.61,97701.0,69.2449,69.3181,69.0894,69.1717,97701.0
2022-07-25 13:30:00,75.61,75.69,75.57,75.67,49941.0,69.1717,69.2449,69.1351,69.2266,49941.0
2022-07-25 14:00:00,75.66,75.69,75.59,75.61,99137.0,69.2174,69.2449,69.1534,69.1717,99137.0
2022-07-25 14:30:00,75.62,75.84,75.56,75.7,86037.0,69.1809,69.3821,69.126,69.254,86037.0
2022-07-25 15:00:00,75.71,75.75,75.36,75.36,140288.0,69.2632,69.2998,68.943,68.943,140288.0
2022-07-25 15:30:00,75.35,75.84,75.29,75.68,379542.0,68.9338,69.3821,68.879,69.2357,379542.0
2022-07-26 09:30:00,78.28,80.0,78.28,79.06,583069.0,71.6144,73.1879,71.6144,72.3279,583069.0
2022-07-26 10:00:00,79.09,79.47,77.92,78.06,321593.0,72.3554,72.703,71.285,71.4131,321593.0
2022-07-26 10:30:00,78.05,78.67,77.86,77.91,244280.0,71.4039,71.9711,71.2301,71.2759,244280.0
2022-07-26 11:00:00,77.94,77.97,76.67,76.67,184678.0,71.3033,71.3307,70.1414,70.1414,184678.0
2022-07-26 11:30:00,76.69,77.22,76.65,77.1,253350.0,70.1597,70.6446,70.1231,70.5348,253350.0
2022-07-26 12:00:00,77.12,77.81,77.08,77.78,170291.0,70.5531,71.1844,70.5165,71.1569,170291.0
2022-07-26 12:30:00,77.8,78.07,77.77,77.91,119841.0,71.1752,71.4222,71.1478,71.2759,119841.0
2022-07-26 13:00:00,77.92,78.03,77.81,77.98,173597.0,71.285,71.3856,71.1844,71.3399,173597.0
2022-07-26 13:30:00,77.98,78.16,77.77,78.14,114725.0,71.3399,71.5046,71.1478,71.4863,114725.0
2022-07-26 14:00:00,78.13,78.65,78.12,78.53,216838.0,71.4771,71.9528,71.468,71.8431,216838.0
2022-07-26 14:30:00,78.53,78.61,78.3,78.38,243728.0,71.8431,71.9163,71.6326,71.7058,243728.0
2022-07-26 15:00:00,78.39,79.03,78.38,79.03,248395.0,71.715,72.3005,71.7058,72.3005,248395.0
2022-07-26 15:30:00,79.03,79.24,78.74,78.92,728364.0,72.3005,72.4926,72.0352,72.1999,728364.0
2022-07-27 09:30:00,78.25,79.04,77.7,78.57,370374.0,71.5869,72.3096,71.0837,71.8797,370374.0
2022-07-27 10:00:00,78.57,78.57,77.62,77.87,205544.0,71.8797,71.8797,71.0106,71.2393,205544.0
2022-07-27 10:30:00,77.9,79.02,77.9,78.96,189613.0,71.2667,72.2913,71.2667,72.2364,189613.0
2022-07-27 11:00:00,78.98,79.36,78.93,79.24,196971.0,72.2547,72.6024,72.209,72.4926,196971.0
2022-07-27 11:30:00,79.25,79.48,79.1,79.45,186111.0,72.5018,72.7122,72.3645,72.6847,186111.0
2022-07-27 12:00:00,79.47,79.64,79.3,79.58,157287.0,72.703,72.8585,72.5475,72.8037,157287.0
2022-07-27 12:30:00,79.59,79.95,79.54,79.89,126610.0,72.8128,73.1421,72.7671,73.0873,126610.0
2022-07-27 13:00:00,79.88,79.98,79.58,79.69,136398.0,73.0781,73.1696,72.8037,72.9043,136398.0
2022-07-27 13:30:00,79.7,79.96,79.64,79.92,143556.0,72.9134,73.1513,72.8585,73.1147,143556.0
2022-07-27 14:00:00,79.9,80.11,79.71,79.77,172898.0,73.0964,73.2885,72.9226,72.9775,172898.0
2022-07-27 14:30:00,79.77,80.18,79.55,79.94,207954.0,72.9775,73.3526,72.7762,73.133,207954.0
2022-07-27 15:00:00,79.94,80.58,79.92,80.55,167719.0,73.133,73.7185,73.1147,73.6911,167719.0
2022-07-27 15:30:00,80.57,80.86,80.45,80.45,560352.0,73.7094,73.9747,73.5996,73.5996,560352.0
2022-07-28 09:30:00,79.93,81.07,79.54,79.57,227275.0,73.1239,74.1668,72.7671,72.7945,227275.0
2022-07-28 10:00:00,79.57,79.68,78.99,79.09,125171.0,72.7945,72.8951,72.2639,72.3554,125171.0
2022-07-28 10:30:00,79.11,79.97,79.08,79.37,211810.0,72.3737,73.1604,72.3462,72.6115,211810.0
2022-07-28 11:00:00,79.39,79.81,79.23,79.79,134735.0,72.6298,73.0141,72.4835,72.9958,134735.0
2022-07-28 11:30:00,79.78,80.16,79.65,79.81,103667.0,72.9866,73.3343,72.8677,73.0141,103667.0
2022-07-28 12:00:00,79.8,79.85,79.46,79.65,102567.0,73.0049,73.0507,72.6939,72.8677,102567.0
2022-07-28 12:30:00,79.65,79.84,79.49,79.81,87559.0,72.8677,73.0415,72.7213,73.0141,87559.0
2022-07-28 13:00:00,79.82,79.84,79.61,79.68,96792.0,73.0232,73.0415,72.8311,72.8951,96792.0
2022-07-28 13:30:00,79.67,79.71,79.46,79.61,85470.0,72.886,72.9226,72.6939,72.8311,85470.0
2022-07-28 14:00:00,79.59,79.85,79.52,79.67,119039.0,72.8128,73.0507,72.7488,72.886,119039.0
2022-07-28 14:30:00,79.68,79.69,79.21,79.28,108444.0,72.8951,72.9043,72.4652,72.5292,108444.0
2022-07-28 15:00:00,79.29,79.44,79.19,79.23,132773.0,72.5383,72.6756,72.4469,72.4835,132773.0
2022-07-28 15:30:00,79.24,79.56,79.2,79.34,374746.0,72.4926,72.7854,72.456,72.5841,374746.0
2022-07-29 09:30:00,79.83,81.55,79.81,81.42,318777.0,73.0324,74.6059,73.0141,74.487,318777.0
2022-07-29 10:00:00,81.39,81.5,80.74,81.08,119935.0,74.4595,74.5602,73.8649,74.1759,119935.0
2022-07-29 10:30:00,81.09,81.81,81.02,81.75,120520.0,74.1851,74.8438,74.121,74.7889,120520.0
2022-07-29 11:00:00,81.75,82.12,81.74,81.87,130661.0,74.7889,75.1274,74.7797,74.8987,130661.0
2022-07-29 11:30:00,81.87,82.27,81.79,82.07,153665.0,74.8987,75.2646,74.8255,75.0816,153665.0
2022-07-29 12:00:00,82.08,82.19,81.95,82.08,75373.0,75.0908,75.1914,74.9718,75.0908,75373.0
2022-07-29 12:30:00,82.09,82.32,82.01,82.18,69206.0,75.0999,75.3103,75.0267,75.1823,69206.0
2022-07-29 13:00:00,82.16,82.19,82.0,82.12,59947.0,75.164,75.1914,75.0176,75.1274,59947.0
2022-07-29 13:30:00,82.12,82.36,82.03,82.24,157155.0,75.1274,75.3469,75.045,75.2372,157155.0
2022-07-29 14:00:00,82.26,82.65,82.22,82.61,83724.0,75.2554,75.6122,75.2189,75.5756,83724.0
2022-07-29 14:30:00,82.62,82.82,82.61,82.82,74657.0,75.5848,75.7678,75.5756,75.7678,74657.0
2022-07-29 15:00:00,82.81,82.84,82.46,82.62,112884.0,75.7586,75.7861,75.4384,75.5848,112884.0
2022-07-29 15:30:00,82.62,82.78,82.48,82.78,589458.0,75.5848,75.7312,75.4567,75.7312,589458.0
2022-08-01 09:30:00,82.89,83.99,82.77,83.56,378762.0,75.8318,76.8381,75.722,76.4448,378762.0
2022-08-01 10:00:00,83.57,83.86,82.76,82.92,212867.0,76.4539,76.7192,75.7129,75.8592,212867.0
2022-08-01 10:30:00,82.91,83.79,82.79,83.76,143909.0,75.8501,76.6552,75.7403,76.6277,143909.0
2022-08-01 11:00:00,83.77,84.02,83.44,83.87,141881.0,76.6369,76.8656,76.335,76.7284,141881.0
2022-08-01 11:30:00,83.88,84.19,83.69,83.95,124148.0,76.7375,77.0211,76.5637,76.8015,124148.0
2022-08-01 12:00:00,83.93,84.57,83.9,84.41,142016.0,76.7832,77.3687,76.7558,77.2224,142016.0
2022-08-01 12:30:00,84.4,84.45,83.8,84.06,127158.0,77.2132,77.259,76.6643,76.9022,127158.0
2022-08-01 13:00:00,84.06,84.12,83.7,83.94,223432.0,76.9022,76.9571,76.5728,76.7924,223432.0
2022-08-01 13:30:00,83.92,83.98,83.68,83.97,85915.0,76.7741,76.829,76.5545,76.8198,85915.0
2022-08-01 14:00:00,83.96,84.42,83.87,84.39,141993.0,76.8107,77.2315,76.7284,77.2041,141993.0
2022-08-01 14:30:00,84.38,84.73,84.3,84.6,139683.0,77.1949,77.5151,77.1217,77.3962,139683.0
2022-08-01 15:00:00,84.59,84.82,84.52,84.56,151477.0,77.387,77.5975,77.323,77.3596,151477.0
2022-08-01 15:30:00,84.55,84.59,84.14,84.26,423294.0,77.3505,77.387,76.9754,77.0851,423294.0
2022-08-02 09:30:00,84.07,84.43,83.09,83.42,227255.0,76.9113,77.2407,76.0148,76.3167,227255.0
2022-08-02 10:00:00,83.44,83.92,83.21,83.9,160082.0,76.335,76.7741,76.1246,76.7558,160082.0
2022-08-02 10:30:00,83.94,84.36,83.89,84.13,134378.0,76.7924,77.1766,76.7467,76.9662,134378.0
2022-08-02 11:00:00,84.13,84.13,83.57,83.75,106661.0,76.9662,76.9662,76.4539,76.6186,106661.0
2022-08-02 11:30:00,83.75,83.99,83.46,83.83,184448.0,76.6186,76.8381,76.3533,76.6918,184448.0
2022-08-02 12:00:00,83.82,84.0,83.62,83.67,80106.0,76.6826,76.8473,76.4996,76.5454,80106.0
2022-08-02 12:30:00,83.66,83.8,83.5,83.75,130661.0,76.5362,76.6643,76.3899,76.6186,130661.0
2022-08-02 13:00:00,83.76,83.77,83.24,83.31,107394.0,76.6277,76.6369,76.152,76.216,107394.0
2022-08-02 13:30:00,83.31,83.31,82.96,83.15,127306.0,76.216,76.216,75.8958,76.0697,127306.0
2022-08-02 14:00:00,83.18,83.25,82.99,83.23,107665.0,76.0971,76.1611,75.9233,76.1429,107665.0
2022-08-02 14:30:00,83.24,83.41,83.17,83.21,91569.0,76.152,76.3075,76.088,76.1246,91569.0
2022-08-02 15:00:00,83.21,83.26,82.9,83.05,139544.0,76.1246,76.1703,75.841,75.9782,139544.0
2022-08-02 15:30:00,83.06,83.12,82.64,82.8,383591.0,75.9873,76.0422,75.6031,75.7495,383591.0
2022-08-03 09:30:00,82.44,82.85,81.91,82.67,206529.0,75.4201,75.7952,74.9353,75.6305,206529.0
2022-08-03 10:00:00,82.67,82.67,81.74,81.98,101722.0,75.6305,75.6305,74.7797,74.9993,101722.0
2022-08-03 10:30:00,81.95,82.22,81.6,81.67,96466.0,74.9718,75.2189,74.6516,74.7157,96466.0
2022-08-03 11:00:00,81.7,81.87,81.56,81.83,76956.0,74.7431,74.8987,74.6151,74.8621,76956.0
2022-08-03 11:30:00,81.79,81.89,81.46,81.57,85447.0,74.8255,74.917,74.5236,74.6242,85447.0
2022-08-03 12:00:00,81.56,81.7,81.46,81.51,78992.0,74.6151,74.7431,74.5236,74.5693,78992.0
2022-08-03 12:30:00,81.52,81.65,81.5,81.54,70772.0,74.5785,74.6974,74.5602,74.5968,70772.0
2022-08-03 13:00:00,81.56,81.79,81.46,81.77,54561.0,74.6151,74.8255,74.5236,74.8072,54561.0
2022-08-03 13:30:00,81.79,82.09,81.76,82.08,60816.0,74.8255,75.0999,74.798,75.0908,60816.0
2022-08-03 14:00:00,82.05,82.19,81.93,82.12,64155.0,75.0633,75.1914,74.9535,75.1274,64155.0
2022-08-03 14:30:00,82.12,82.21,81.91,82.04,60463.0,75.1274,75.2097,74.9353,75.0542,60463.0
2022-08-03 15:00:00,82.04,82.36,82.04,82.36,75492.0,75.0542,75.3469,75.0542,75.3469,75492.0
2022-08-03 15:30:00,82.36,82.51,82.21,82.25,317998.0,75.3469,75.4842,75.2097,75.2463,317998.0
2022-08-04 09:30:00,81.83,82.41,81.37,81.79,145912.0,74.8621,75.3927,74.4412,74.8255,145912.0
2022-08-04 10:00:00,81.76,81.98,81.52,81.66,68349.0,74.798,74.9993,74.5785,74.7065,68349.0
2022-08-04 10:30:00,81.68,82.12,81.68,82.0,68459.0,74.7248,75.1274,74.7248,75.0176,68459.0
2022-08-04 11:00:00,81.98,81.98,81.66,81.79,49165.0,74.9993,74.9993,74.7065,74.8255,49165.0
2022-08-04 11:30:00,81.81,82.11,81.78,82.08,70999.0,74.8438,75.1182,74.8163,75.0908,70999.0
2022-08-04 12:00:00,82.09,82.34,81.95,82.27,100084.0,75.0999,75.3286,74.9718,75.2646,100084.0
2022-08-04 12:30:00,82.25,82.33,81.99,82.11,78087.0,75.2463,75.3195,75.0084,75.1182,78087.0
2022-08-04 13:00:00,82.11,82.39,82.05,82.34,73674.0,75.1182,75.3744,75.0633,75.3286,73674.0
2022-08-04 13:30:00,82.3,82.41,82.27,82.38,56147.0,75.292,75.3927,75.2646,75.3652,56147.0
2022-08-04 14:00:00,82.38,82.58,82.36,82.52,102697.0,75.3652,75.5482,75.3469,75.4933,102697.0
2022-08-04 14:30:00,82.51,82.55,82.35,82.49,92085.0,75.4842,75.5208,75.3378,75.4659,92085.0
2022-08-04 15:00:00,82.48,82.48,82.31,82.43,101670.0,75.4567,75.4567,75.3012,75.411,101670.0
2022-08-04 15:30:00,82.43,82.43,81.83,82.04,360643.0,75.411,75.411,74.8621,75.0542,360643.0
2022-08-05 09:30:00,81.87,83.8,81.62,83.66,247655.0,74.8987,76.6643,74.6699,76.5362,247655.0
2022-08-05 10:00:00,83.66,83.66,82.62,82.67,93028.0,76.5362,76.5362,75.5848,75.6305,93028.0
2022-08-05 10:30:00,82.67,82.86,82.42,82.83,65774.0,75.6305,75.8044,75.4018,75.7769,65774.0
2022-08-05 11:00:00,82.82,82.86,82.19,82.19,46597.0,75.7678,75.8044,75.1914,75.1914,46597.0
2022-08-05 11:30:00,82.14,82.23,81.83,81.88,42773.0,75.1457,75.228,74.8621,74.9078,42773.0
2022-08-05 12:00:00,81.83,82.11,81.49,81.91,211771.0,74.8621,75.1182,74.551,74.9353,211771.0
2022-08-05 12:30:00,81.91,82.54,81.88,82.4,64139.0,74.9353,75.5116,74.9078,75.3835,64139.0
2022-08-05 13:00:00,82.43,82.71,82.4,82.49,43765.0,75.411,75.6671,75.3835,75.4659,43765.0
2022-08-05 13:30:00,82.5,82.62,82.41,82.51,73272.0,75.475,75.5848,75.3927,75.4842,73272.0
2022-08-05 14:00:00,82.51,82.67,82.45,82.48,60874.0,75.4842,75.6305,75.4293,75.4567,60874.0
2022-08-05 14:30:00,82.47,82.74,82.42,82.72,71950.0,75.4476,75.6946,75.4018,75.6763,71950.0
2022-08-05 15:00:00,82.72,82.86,82.68,82.84,108991.0,75.6763,75.8044,75.6397,75.7861,108991.0
2022-08-05 15:30:00,82.84,83.0,82.66,82.75,262137.0,75.7861,75.9324,75.6214,75.7037,262137.0
2022-08-08 09:30:00,82.9,83.34,82.4,82.56,134547.0,75.841,76.2435,75.3835,75.5299,134547.0
2022-08-08 10:00:00,82.47,83.01,82.47,82.67,176762.0,75.4476,75.9416,75.4476,75.6305,176762.0
2022-08-08 10:30:00,82.67,82.69,82.37,82.65,95712.0,75.6305,75.6488,75.3561,75.6122,95712.0
2022-08-08 11:00:00,82.64,83.1,82.63,83.09,94208.0,75.6031,76.0239,75.5939,76.0148,94208.0
2022-08-08 11:30:00,83.09,83.24,82.72,82.86,75331.0,76.0148,76.152,75.6763,75.8044,75331.0
2022-08-08 12:00:00,82.86,82.97,82.52,82.57,77814.0,75.8044,75.905,75.4933,75.5391,77814.0
2022-08-08 12:30:00,82.54,82.59,82.24,82.32,66328.0,75.5116,75.5573,75.2372,75.3103,66328.0
2022-08-08 13:00:00,82.34,82.69,82.28,82.57,59935.0,75.3286,75.6488,75.2737,75.5391,59935.0
2022-08-08 13:30:00,82.56,82.66,82.39,82.66,64363.0,75.5299,75.6214,75.3744,75.6214,64363.0
2022-08-08 14:00:00,82.69,82.76,82.52,82.62,68575.0,75.6488,75.7129,75.4933,75.5848,68575.0
2022-08-08 14:30:00,82.64,82.69,82.38,82.54,97594.0,75.6031,75.6488,75.3652,75.5116,97594.0
2022-08-08 15:00:00,82.53,82.66,82.43,82.48,93118.0,75.5025,75.6214,75.411,75.4567,93118.0
2022-08-08 15:30:00,82.48,82.56,82.37,82.49,290608.0,75.4567,75.5299,75.3561,75.4659,290608.0
2022-08-09 09:30:00,82.9,83.74,82.68,83.44,162890.0,75.841,76.6094,75.6397,76.335,162890.0
2022-08-09 10:00:00,83.39,83.95,83.28,83.86,140295.0,76.2892,76.8015,76.1886,76.7192,140295.0
2022-08-09 10:30:00,83.87,84.0,83.35,83.37,111228.0,76.7284,76.8473,76.2526,76.2709,111228.0
2022-08-09 11:00:00,83.38,83.46,83.25,83.29,62203.0,76.2801,76.3533,76.1611,76.1977,62203.0
2022-08-09 11:30:00,83.25,83.3,83.05,83.25,43929.0,76.1611,76.2069,75.9782,76.1611,43929.0
2022-08-09 12:00:00,83.24,83.34,83.07,83.29,45354.0,76.152,76.2435,75.9965,76.1977,45354.0
2022-08-09 12:30:00,83.29,83.35,83.1,83.19,38839.0,76.1977,76.2526,76.0239,76.1063,38839.0
2022-08-09 13:00:00,83.21,83.43,83.17,83.27,44276.0,76.1246,76.3258,76.088,76.1794,44276.0
2022-08-09 13:30:00,83.28,83.39,83.17,83.37,41862.0,76.1886,76.2892,76.088,76.2709,41862.0
2022-08-09 14:00:00,83.37,83.37,82.93,82.94,39164.0,76.2709,76.2709,75.8684,75.8775,39164.0
2022-08-09 14:30:00,82.91,82.95,82.55,82.66,50393.0,75.8501,75.8867,75.5208,75.6214,50393.0
2022-08-09 15:00:00,82.64,82.78,82.52,82.76,41890.0,75.6031,75.7312,75.4933,75.7129,41890.0
2022-08-09 15:30:00,82.76,82.93,82.71,82.88,171005.0,75.7129,75.8684,75.6671,75.8227,171005.0
2022-08-10 09:30:00,83.46,84.3,83.19,83.5,203333.0,76.3533,77.1217,76.1063,76.3899,203333.0
2022-08-10 10:00:00,83.48,83.69,83.24,83.25,65498.0,76.3716,76.5637,76.152,76.1611,65498.0
2022-08-10 10:30:00,83.29,83.69,83.29,83.62,55521.0,76.1977,76.5637,76.1977,76.4996,55521.0
2022-08-10 11:00:00,83.62,84.0,83.62,83.8,66846.0,76.4996,76.8473,76.4996,76.6643,66846.0
2022-08-10 11:30:00,83.78,83.89,83.6,83.73,103374.0,76.646,76.7467,76.4813,76.6003,103374.0
2022-08-10 12:00:00,83.73,83.96,83.72,83.96,86065.0,76.6003,76.8107,76.5911,76.8107,86065.0
2022-08-10 12:30:00,83.97,84.03,83.75,83.88,72153.0,76.8198,76.8747,76.6186,76.7375,72153.0
2022-08-10 13:00:00,83.86,83.92,83.74,83.74,40638.0,76.7192,76.7741,76.6094,76.6094,40638.0
2022-08-10 13:30:00,83.75,83.84,83.65,83.7,45040.0,76.6186,76.7009,76.5271,76.5728,45040.0
2022-08-10 14:00:00,83.69,83.75,83.59,83.64,35518.0,76.5637,76.6186,76.4722,76.5179,35518.0
2022-08-10 14:30:00,83.64,83.64,83.41,83.42,32872.0,76.5179,76.5179,76.3075,76.3167,32872.0
2022-08-10 15:00:00,83.42,83.51,83.33,83.42,112387.0,76.3167,76.399,76.2343,76.3167,112387.0
2022-08-10 15:30:00,83.4,83.64,83.38,83.61,257256.0,76.2984,76.5179,76.2801,76.4905,257256.0
2022-08-11 09:30:00,84.15,85.06,83.81,84.73,230572.0,76.9845,77.817,76.6735,77.5151,230572.0
2022-08-11 10:00:00,84.68,84.77,84.47,84.7,102645.0,77.4694,77.5517,77.2773,77.4877,102645.0
2022-08-11 10:30:00,84.69,84.93,84.58,84.65,77205.0,77.4785,77.6981,77.3779,77.4419,77205.0
2022-08-11 11:00:00,84.65,84.69,83.99,84.27,74077.0,77.4419,77.4785,76.8381,77.0943,74077.0
2022-08-11 11:30:00,84.25,84.32,84.02,84.26,42596.0,77.076,77.14,76.8656,77.0851,42596.0
2022-08-11 12:00:00,84.28,84.34,84.16,84.31,27237.0,77.1034,77.1583,76.9937,77.1309,27237.0
2022-08-11 12:30:00,84.32,84.6,84.31,84.46,45161.0,77.14,77.3962,77.1309,77.2681,45161.0
2022-08-11 13:00:00,84.48,84.65,84.45,84.55,28613.0,77.2864,77.4419,77.259,77.3505,28613.0
2022-08-11 13:30:00,84.55,84.66,84.46,84.48,31726.0,77.3505,77.4511,77.2681,77.2864,31726.0
2022-08-11 14:00:00,84.47,84.57,84.3,84.52,50520.0,77.2773,77.3687,77.1217,77.323,50520.0
2022-08-11 14:30:00,84.52,84.53,84.17,84.4,50739.0,77.323,77.3322,77.0028,77.2132,50739.0
2022-08-11 15:00:00,84.38,84.42,84.18,84.42,60787.0,77.1949,77.2315,77.012,77.2315,60787.0
2022-08-11 15:30:00,84.43,84.45,84.02,84.13,189030.0,77.2407,77.259,76.8656,76.9662,189030.0
2022-08-12 09:30:00,84.61,85.72,84.51,85.72,163396.0,77.4053,78.4208,77.3139,78.4208,163396.0
2022-08-12 10:00:00,85.62,85.67,84.92,85.09,77864.0,78.3293,78.3751,77.6889,77.8445,77864.0
2022-08-12 10:30:00,85.12,85.25,85.01,85.02,48111.0,77.8719,77.9908,77.7713,77.7804,48111.0
2022-08-12 11:00:00,85.02,85.6,85.02,85.54,77434.0,77.7804,78.311,77.7804,78.2562,77434.0
2022-08-12 11:30:00,85.54,85.59,85.4,85.47,51158.0,78.2562,78.3019,78.1281,78.1921,51158.0
2022-08-12 12:00:00,85.5,85.7,85.48,85.51,41283.0,78.2196,78.4025,78.2013,78.2287,41283.0
2022-08-12 12:30:00,85.49,85.65,85.45,85.57,30413.0,78.2104,78.3568,78.1738,78.2836,30413.0
2022-08-12 13:00:00,85.57,85.62,85.29,85.42,44593.0,78.2836,78.3293,78.0274,78.1464,44593.0
2022-08-12 13:30:00,85.44,85.85,85.44,85.85,44068.0,78.1647,78.5398,78.1647,78.5398,44068.0
2022-08-12 14:00:00,85.86,85.94,85.78,85.9,61822.0,78.5489,78.6221,78.4757,78.5855,61822.0
2022-08-12 14:30:00,85.89,86.06,85.88,85.93,56237.0,78.5763,78.7319,78.5672,78.6129,56237.0
2022-08-12 15:00:00,85.91,86.13,85.91,86.13,53399.0,78.5946,78.7959,78.5946,78.7959,53399.0
2022-08-12 15:30:00,86.13,86.67,86.05,86.59,316302.0,78.7959,79.2899,78.7227,79.2167,316302.0
2022-08-15 09:30:00,85.24,85.35,84.12,84.99,282358.0,77.9817,78.0823,76.9571,77.753,282358.0
2022-08-15 10:00:00,84.93,85.12,84.7,85.09,97550.0,77.6981,77.8719,77.4877,77.8445,97550.0
2022-08-15 10:30:00,85.06,85.35,85.02,85.16,63978.0,77.817,78.0823,77.7804,77.9085,63978.0
2022-08-15 11:00:00,85.16,85.72,85.15,85.72,45037.0,77.9085,78.4208,77.8994,78.4208,45037.0
2022-08-15 11:30:00,85.72,86.0,85.62,85.93,33083.0,78.4208,78.677,78.3293,78.6129,33083.0
2022-08-15 12:00:00,85.92,86.21,85.92,86.1,29408.0,78.6038,78.8691,78.6038,78.7685,29408.0
2022-08-15 12:30:00,86.09,86.12,85.99,86.05,31285.0,78.7593,78.7868,78.6678,78.7227,31285.0
2022-08-15 13:00:00,86.05,86.08,85.81,85.86,33200.0,78.7227,78.7502,78.5032,78.5489,33200.0
2022-08-15 13:30:00,85.86,85.92,85.76,85.83,54427.0,78.5489,78.6038,78.4574,78.5215,54427.0
2022-08-15 14:00:00,85.82,85.82,85.62,85.79,31939.0,78.5123,78.5123,78.3293,78.4849,31939.0
2022-08-15 14:30:00,85.8,85.9,85.74,85.87,38522.0,78.494,78.5855,78.4391,78.5581,38522.0
2022-08-15 15:00:00,85.87,86.06,85.85,86.05,43908.0,78.5581,78.7319,78.5398,78.7227,43908.0
2022-08-15 15:30:00,86.04,86.29,85.96,86.12,191815.0,78.7136,78.9423,78.6404,78.7868,191815.0
2022-08-16 09:30:00,85.71,86.6,85.5,86.55,122268.0,78.7739,79.5919,78.5809,79.546,122268.0
2022-08-16 10:00:00,86.56,86.69,86.24,86.56,88434.0,79.5552,79.6746,79.261,79.5552,88434.0
2022-08-16 10:30:00,86.58,86.63,86.29,86.43,92301.0,79.5735,79.6195,79.307,79.4357,92301.0
2022-08-16 11:00:00,86.44,86.59,86.22,86.53,72256.0,79.4449,79.5827,79.2427,79.5276,72256.0
2022-08-16 11:30:00,86.51,86.56,86.38,86.48,41418.0,79.5092,79.5552,79.3897,79.4816,41418.0
2022-08-16 12:00:00,86.47,86.62,86.36,86.56,26183.0,79.4724,79.6103,79.3713,79.5552,26183.0
2022-08-16 12:30:00,86.54,86.61,86.41,86.42,30342.0,79.5368,79.6011,79.4173,79.4265,30342.0
2022-08-16 13:00:00,86.43,86.59,86.34,86.34,48218.0,79.4357,79.5827,79.353,79.353,48218.0
2022-08-16 13:30:00,86.34,86.55,86.31,86.47,44392.0,79.353,79.546,79.3254,79.4724,44392.0
2022-08-16 14:00:00,86.45,86.69,86.36,86.69,44581.0,79.4541,79.6746,79.3713,79.6746,44581.0
2022-08-16 14:30:00,86.69,86.76,86.42,86.61,62645.0,79.6746,79.739,79.4265,79.6011,62645.0
2022-08-16 15:00:00,86.63,86.69,86.45,86.67,74031.0,79.6195,79.6746,79.4541,79.6563,74031.0
2022-08-16 15:30:00,86.67,86.68,86.43,86.57,233312.0,79.6563,79.6654,79.4357,79.5643,233312.0
2022-08-17 09:30:00,86.11,86.82,85.87,86.09,142146.0,79.1416,79.7941,78.921,79.1232,142146.0
2022-08-17 10:00:00,86.07,86.39,85.99,86.27,42108.0,79.1048,79.3989,79.0313,79.2886,42108.0
2022-08-17 10:30:00,86.2,86.65,86.2,86.42,44117.0,79.2243,79.6379,79.2243,79.4265,44117.0
2022-08-17 11:00:00,86.42,86.44,86.02,86.14,74857.0,79.4265,79.4449,79.0589,79.1691,74857.0
2022-08-17 11:30:00,86.14,86.17,85.59,85.59,37701.0,79.1691,79.1967,78.6637,78.6637,37701.0
2022-08-17 12:00:00,85.59,86.02,85.58,86.01,21946.0,78.6637,79.0589,78.6545,79.0497,21946.0
2022-08-17 12:30:00,86.03,86.14,85.92,86.09,22556.0,79.068,79.1691,78.9669,79.1232,22556.0
2022-08-17 13:00:00,86.07,86.18,86.01,86.13,15923.0,79.1048,79.2059,79.0497,79.16,15923.0
2022-08-17 13:30:00,86.13,86.21,85.97,86.04,20433.0,79.16,79.2335,79.0129,79.0772,20433.0
2022-08-17 14:00:00,86.05,86.38,85.98,86.3,47467.0,79.0864,79.3897,79.0221,79.3162,47467.0
2022-08-17 14:30:00,86.31,86.65,86.29,86.54,46161.0,79.3254,79.6379,79.307,79.5368,46161.0
2022-08-17 15:00:00,86.51,86.55,86.13,86.22,34030.0,79.5092,79.546,79.16,79.2427,34030.0
2022-08-17 15:30:00,86.22,86.4,86.12,86.36,129885.0,79.2427,79.4081,79.1508,79.3713,129885.0
2022-08-18 09:30:00,86.58,87.74,86.58,86.79,137676.0,79.5735,80.6397,79.5735,79.7665,137676.0
2022-08-18 10:00:00,86.82,86.87,86.53,86.72,54102.0,79.7941,79.8401,79.5276,79.7022,54102.0
2022-08-18 10:30:00,86.72,86.83,86.55,86.61,42111.0,79.7022,79.8033,79.546,79.6011,42111.0
2022-08-18 11:00:00,86.61,86.75,86.56,86.66,30264.0,79.6011,79.7298,79.5552,79.6471,30264.0
2022-08-18 11:30:00,86.64,87.16,86.57,87.12,38477.0,79.6287,80.1066,79.5643,80.0698,38477.0
2022-08-18 12:00:00,87.12,87.32,87.05,87.07,42483.0,80.0698,80.2537,80.0055,80.0239,42483.0
2022-08-18 12:30:00,87.07,87.15,87.03,87.09,33822.0,80.0239,80.0974,79.9871,80.0423,33822.0
2022-08-18 13:00:00,87.11,87.21,87.0,87.08,26648.0,80.0606,80.1526,79.9595,80.0331,26648.0
2022-08-18 13:30:00,87.1,87.32,87.06,87.31,28294.0,80.0515,80.2537,80.0147,80.2445,28294.0
2022-08-18 14:00:00,87.34,87.57,87.34,87.4,47604.0,80.272,80.4834,80.272,80.3272,47604.0
2022-08-18 14:30:00,87.42,87.61,87.32,87.56,28203.0,80.3456,80.5202,80.2537,80.4742,28203.0
2022-08-18 15:00:00,87.58,87.67,87.52,87.65,42214.0,80.4926,80.5753,80.4375,80.5569,42214.0
2022-08-18 15:30:00,87.66,87.81,87.5,87.63,157754.0,80.5661,80.704,80.4191,80.5386,157754.0
2022-08-19 09:30:00,87.5,87.88,86.95,87.05,251392.0,80.4191,80.7683,79.9136,80.0055,251392.0
2022-08-19 10:00:00,87.02,87.09,86.64,86.91,53150.0,79.9779,80.0423,79.6287,79.8768,53150.0
2022-08-19 10:30:00,86.94,87.32,86.87,87.1,36568.0,79.9044,80.2537,79.8401,80.0515,36568.0
2022-08-19 11:00:00,87.13,87.23,86.93,87.23,45007.0,80.079,80.1709,79.8952,80.1709,45007.0
2022-08-19 11:30:00,87.22,87.33,87.1,87.17,30474.0,80.1617,80.2628,80.0515,80.1158,30474.0
2022-08-19 12:00:00,87.17,87.43,87.04,87.41,32393.0,80.1158,80.3547,79.9963,80.3364,32393.0
2022-08-19 12:30:00,87.39,87.66,87.37,87.58,38013.0,80.318,80.5661,80.2996,80.4926,38013.0
2022-08-19 13:00:00,87.58,87.74,87.54,87.64,86032.0,80.4926,80.6397,80.4558,80.5478,86032.0
2022-08-19 13:30:00,87.62,87.72,87.43,87.66,121454.0,80.5294,80.6213,80.3547,80.5661,121454.0
2022-08-19 14:00:00,87.68,87.69,87.24,87.27,47029.0,80.5845,80.5937,80.1801,80.2077,47029.0
2022-08-19 14:30:00,87.24,87.26,87.13,87.24,46779.0,80.1801,80.1985,80.079,80.1801,46779.0
2022-08-19 15:00:00,87.24,87.4,87.2,87.23,42143.0,80.1801,80.3272,80.1434,80.1709,42143.0
2022-08-19 15:30:00,87.18,87.34,87.04,87.22,212201.0,80.125,80.272,79.9963,80.1617,212201.0
2022-08-22 09:30:00,85.97,86.57,85.76,86.32,220840.0,79.0129,79.5643,78.8199,79.3346,220840.0
2022-08-22 10:00:00,86.34,86.72,86.28,86.56,102964.0,79.353,79.7022,79.2978,79.5552,102964.0
2022-08-22 10:30:00,86.51,86.62,86.37,86.51,68850.0,79.5092,79.6103,79.3805,79.5092,68850.0
2022-08-22 11:00:00,86.52,86.78,86.47,86.73,51100.0,79.5184,79.7573,79.4724,79.7114,51100.0
2022-08-22 11:30:00,86.74,87.08,86.65,86.67,73555.0,79.7206,80.0331,79.6379,79.6563,73555.0
2022-08-22 12:00:00,86.65,86.71,86.5,86.59,51612.0,79.6379,79.693,79.5,79.5827,51612.0
2022-08-22 12:30:00,86.6,86.67,86.44,86.52,28861.0,79.5919,79.6563,79.4449,79.5184,28861.0
2022-08-22 13:00:00,86.5,86.52,86.39,86.46,59530.0,79.5,79.5184,79.3989,79.4632,59530.0
2022-08-22 13:30:00,86.46,86.51,86.37,86.43,52109.0,79.4632,79.5092,79.3805,79.4357,52109.0
2022-08-22 14:00:00,86.42,86.49,86.4,86.46,55383.0,79.4265,79.4908,79.4081,79.4632,55383.0
2022-08-22 14:30:00,86.47,86.52,86.36,86.45,66241.0,79.4724,79.5184,79.3713,79.4541,66241.0
2022-08-22 15:00:00,86.43,86.59,86.43,86.5,39203.0,79.4357,79.5827,79.4357,79.5,39203.0
2022-08-22 15:30:00,86.5,86.58,86.42,86.57,215982.0,79.5,79.5735,79.4265,79.5643,215982.0
2022-08-23 09:30:00,86.65,87.8,86.25,87.77,191471.0,79.6379,80.6948,79.2702,80.6672,191471.0
2022-08-23 10:00:00,87.77,88.11,87.71,87.87,147343.0,80.6672,80.9797,80.6121,80.7591,147343.0
2022-08-23 10:30:00,87.89,88.19,87.8,88.06,78294.0,80.7775,81.0532,80.6948,80.9338,78294.0
2022-08-23 11:00:00,88.08,88.16,87.54,87.88,56586.0,80.9521,81.0257,80.4558,80.7683,56586.0
2022-08-23 11:30:00,87.88,88.21,87.86,88.21,54803.0,80.7683,81.0716,80.75,81.0716,54803.0
2022-08-23 12:00:00,88.19,88.2,87.82,87.84,51393.0,81.0532,81.0624,80.7132,80.7316,51393.0
2022-08-23 12:30:00,87.85,88.19,87.85,88.14,39254.0,80.7408,81.0532,80.7408,81.0073,39254.0
2022-08-23 13:00:00,88.15,88.19,87.99,88.06,46165.0,81.0165,81.0532,80.8694,80.9338,46165.0
2022-08-23 13:30:00,88.07,88.12,87.77,87.89,47115.0,80.943,80.9889,80.6672,80.7775,47115.0
2022-08-23 14:00:00,87.88,87.95,87.7,87.79,45828.0,80.7683,80.8327,80.6029,80.6856,45828.0
2022-08-23 14:30:00,87.8,87.86,87.69,87.81,48269.0,80.6948,80.75,80.5937,80.704,48269.0
2022-08-23 15:00:00,87.82,88.09,87.82,88.09,77942.0,80.7132,80.9613,80.7132,80.9613,77942.0
2022-08-23 15:30:00,88.09,88.3,88.03,88.06,220779.0,80.9613,81.1543,80.9062,80.9338,220779.0
2022-08-24 09:30:00,87.88,88.87,87.81,88.64,110836.0,80.7683,81.6782,80.704,81.4668,110836.0
2022-08-24 10:00:00,88.64,89.18,88.43,88.87,97757.0,81.4668,81.9631,81.2738,81.6782,97757.0
2022-08-24 10:30:00,88.85,88.91,88.5,88.7,79928.0,81.6598,81.715,81.3382,81.522,79928.0
2022-08-24 11:00:00,88.74,88.99,88.64,88.67,68936.0,81.5587,81.7885,81.4668,81.4944,68936.0
2022-08-24 11:30:00,88.74,88.82,88.58,88.66,34994.0,81.5587,81.6323,81.4117,81.4852,34994.0
2022-08-24 12:00:00,88.69,89.16,88.65,89.16,55009.0,81.5128,81.9447,81.476,81.9447,55009.0
2022-08-24 12:30:00,89.15,89.17,88.56,88.65,63612.0,81.9356,81.9539,81.3933,81.476,63612.0
2022-08-24 13:00:00,88.66,88.68,88.31,88.36,51635.0,81.4852,81.5036,81.1635,81.2095,51635.0
2022-08-24 13:30:00,88.36,88.42,86.65,88.27,101707.0,81.2095,81.2646,79.6379,81.1268,101707.0
2022-08-24 14:00:00,88.27,88.31,88.14,88.29,42015.0,81.1268,81.1635,81.0073,81.1452,42015.0
2022-08-24 14:30:00,88.3,88.31,88.18,88.23,31937.0,81.1543,81.1635,81.0441,81.09,31937.0
2022-08-24 15:00:00,88.22,88.51,88.22,88.42,42160.0,81.0808,81.3473,81.0808,81.2646,42160.0
2022-08-24 15:30:00,88.42,88.72,88.41,88.63,212052.0,81.2646,81.5404,81.2554,81.4576,212052.0
2022-08-25 09:30:00,89.29,89.65,88.98,89.63,117261.0,82.0642,82.3951,81.7793,82.3767,117261.0
2022-08-25 10:00:00,89.65,90.05,89.53,89.95,127372.0,82.3951,82.7627,82.2848,82.6708,127372.0
2022-08-25 10:30:00,90.01,90.1,89.82,90.08,98602.0,82.726,82.8087,82.5513,82.7903,98602.0
2022-08-25 11:00:00,90.06,90.38,89.91,90.07,100299.0,82.7719,83.066,82.6341,82.7811,100299.0
2022-08-25 11:30:00,90.08,90.13,89.85,89.95,97915.0,82.7903,82.8363,82.5789,82.6708,97915.0
2022-08-25 12:00:00,89.94,90.01,89.85,89.95,79753.0,82.6616,82.726,82.5789,82.6708,79753.0
2022-08-25 12:30:00,89.94,90.05,89.85,90.03,54952.0,82.6616,82.7627,82.5789,82.7443,54952.0
2022-08-25 13:00:00,90.02,90.26,90.01,90.21,48898.0,82.7352,82.9557,82.726,82.9098,48898.0
2022-08-25 13:30:00,90.19,90.21,90.08,90.1,56172.0,82.8914,82.9098,82.7903,82.8087,56172.0
2022-08-25 14:00:00,90.09,90.13,89.98,90.04,76221.0,82.7995,82.8363,82.6984,82.7535,76221.0
2022-08-25 14:30:00,90.04,90.32,90.02,90.32,74118.0,82.7535,83.0109,82.7352,83.0109,74118.0
2022-08-25 15:00:00,90.31,90.6,90.23,90.59,138624.0,83.0017,83.2682,82.9282,83.259,138624.0
2022-08-25 15:30:00,90.59,90.97,90.55,90.92,479316.0,83.259,83.6083,83.2223,83.5623,479316.0
2022-08-26 09:30:00,90.91,90.94,90.25,90.78,144228.0,83.5531,83.5807,82.9465,83.4337,144228.0
2022-08-26 10:00:00,90.73,90.78,89.82,90.04,119263.0,83.3877,83.4337,82.5513,82.7535,119263.0
2022-08-26 10:30:00,90.03,90.34,89.88,90.11,153433.0,82.7443,83.0293,82.6065,82.8179,153433.0
2022-08-26 11:00:00,90.01,90.09,89.82,89.94,112858.0,82.726,82.7995,82.5513,82.6616,112858.0
2022-08-26 11:30:00,89.94,90.24,89.78,90.16,60399.0,82.6616,82.9373,82.5146,82.8638,60399.0
2022-08-26 12:00:00,90.14,90.17,89.89,90.03,69578.0,82.8454,82.873,82.6157,82.7443,69578.0
2022-08-26 12:30:00,90.0,90.19,89.9,90.18,45935.0,82.7168,82.8914,82.6249,82.8822,45935.0
2022-08-26 13:00:00,90.18,90.45,90.13,90.34,35694.0,82.8822,83.1304,82.8363,83.0293,35694.0
2022-08-26 13:30:00,90.34,90.48,90.1,90.29,56212.0,83.0293,83.1579,82.8087,82.9833,56212.0
2022-08-26 14:00:00,90.3,90.38,90.12,90.2,41694.0,82.9925,83.066,82.8271,82.9006,41694.0
2022-08-26 14:30:00,90.21,90.23,89.9,89.92,79151.0,82.9098,82.9282,82.6249,82.6432,79151.0
2022-08-26 15:00:00,89.92,90.02,89.66,89.98,134076.0,82.6432,82.7352,82.4043,82.6984,134076.0
2022-08-26 15:30:00,89.97,90.01,89.5,89.57,415916.0,82.6892,82.726,82.2572,82.3216,415916.0
2022-08-29 09:30:00,88.92,89.8,88.72,89.78,174040.0,81.7242,82.533,81.5404,82.5146,174040.0
2022-08-29 10:00:00,89.78,90.18,89.66,89.94,87733.0,82.5146,82.8822,82.4043,82.6616,87733.0
2022-08-29 10:30:00,89.91,90.03,89.79,89.91,70358.0,82.6341,82.7443,82.5238,82.6341,70358.0
2022-08-29 11:00:00,89.91,90.24,89.89,90.18,48237.0,82.6341,82.9373,82.6157,82.8822,48237.0
2022-08-29 11:30:00,90.15,90.36,90.14,90.17,32121.0,82.8546,83.0476,82.8454,82.873,32121.0
2022-08-29 12:00:00,90.18,90.44,90.07,90.34,35030.0,82.8822,83.1212,82.7811,83.0293,35030.0
2022-08-29 12:30:00,90.38,90.67,90.25,90.56,33432.0,83.066,83.3326,82.9465,83.2315,33432.0
2022-08-29 13:00:00,90.55,90.65,90.45,90.59,29285.0,83.2223,83.3142,83.1304,83.259,29285.0
2022-08-29 13:30:00,90.6,91.16,90.57,91.11,61985.0,83.2682,83.7829,83.2406,83.7369,61985.0
2022-08-29 14:00:00,91.13,91.17,90.78,91.06,48484.0,83.7553,83.7921,83.4337,83.691,48484.0
2022-08-29 14:30:00,91.08,91.44,91.06,91.32,88932.0,83.7094,84.0402,83.691,83.93,88932.0
2022-08-29 15:00:00,91.35,91.44,91.1,91.16,67444.0,83.9575,84.0402,83.7278,83.7829,67444.0
2022-08-29 15:30:00,91.15,91.23,90.75,90.76,222613.0,83.7737,83.8472,83.4061,83.4153,222613.0
2022-08-30 09:30:00,90.34,90.35,88.64,88.65,253757.0,83.0293,83.0384,81.4668,81.476,253757.0
2022-08-30 10:00:00,88.73,88.85,88.16,88.63,140882.0,81.5495,81.6598,81.0257,81.4576,140882.0
2022-08-30 10:30:00,88.62,88.72,88.14,88.19,128867.0,81.4484,81.5404,81.0073,81.0532,128867.0
2022-08-30 11:00:00,88.17,88.93,88.16,88.68,118880.0,81.0349,81.7334,81.0257,81.5036,118880.0
2022-08-30 11:30:00,88.7,88.71,88.24,88.46,104920.0,81.522,81.5312,81.0992,81.3014,104920.0
2022-08-30 12:00:00,88.45,88.61,88.09,88.11,74269.0,81.2922,81.4393,80.9613,80.9797,74269.0
2022-08-30 12:30:00,88.08,88.1,87.6,87.84,128935.0,80.9521,80.9705,80.511,80.7316,128935.0
2022-08-30 13:00:00,87.86,88.09,87.76,87.99,46980.0,80.75,80.9613,80.658,80.8694,46980.0
2022-08-30 13:30:00,87.97,88.03,87.65,87.86,72296.0,80.851,80.9062,80.5569,80.75,72296.0
2022-08-30 14:00:00,87.85,87.93,87.52,87.52,85280.0,80.7408,80.8143,80.4375,80.4375,85280.0
2022-08-30 14:30:00,87.53,87.61,87.26,87.48,111192.0,80.4467,80.5202,80.1985,80.4007,111192.0
2022-08-30 15:00:00,87.46,88.09,87.46,87.9,68989.0,80.3823,80.9613,80.3823,80.7867,68989.0
2022-08-30 15:30:00,87.87,87.9,87.38,87.58,219974.0,80.7591,80.7867,80.3088,80.4926,219974.0
2022-08-31 09:30:00,87.16,87.68,86.56,87.32,197625.0,80.1066,80.5845,79.5552,80.2537,197625.0
2022-08-31 10:00:00,87.33,87.99,87.12,87.91,96035.0,80.2628,80.8694,80.0698,80.7959,96035.0
2022-08-31 10:30:00,87.9,88.7,87.67,88.29,114810.0,80.7867,81.522,80.5753,81.1452,114810.0
2022-08-31 11:00:00,88.27,88.41,88.05,88.28,38959.0,81.1268,81.2554,80.9246,81.136,38959.0
2022-08-31 11:30:00,88.31,88.77,88.26,88.77,53865.0,81.1635,81.5863,81.1176,81.5863,53865.0
2022-08-31 12:00:00,88.84,88.88,88.56,88.65,58884.0,81.6506,81.6874,81.3933,81.476,58884.0
2022-08-31 12:30:00,88.65,88.74,88.43,88.74,49108.0,81.476,81.5587,81.2738,81.5587,49108.0
2022-08-31 13:00:00,88.71,88.83,88.54,88.58,54828.0,81.5312,81.6415,81.3749,81.4117,54828.0
2022-08-31 13:30:00,88.58,88.84,88.42,88.77,117363.0,81.4117,81.6506,81.2646,81.5863,117363.0
2022-08-31 14:00:00,88.77,88.83,88.53,88.55,106345.0,81.5863,81.6415,81.3657,81.3841,106345.0
2022-08-31 14:30:00,88.55,88.59,88.12,88.43,133682.0,81.3841,81.4209,80.9889,81.2738,133682.0
2022-08-31 15:00:00,88.43,88.72,88.35,88.51,136144.0,81.2738,81.5404,81.2003,81.3473,136144.0
2022-08-31 15:30:00,88.49,88.51,87.8,87.9,476694.0,81.329,81.3473,80.6948,80.7867,476694.0
2022-09-01 09:30:00,87.12,87.72,86.79,87.05,345682.0,80.0698,80.6213,79.7665,80.0055,345682.0
2022-09-01 10:00:00,87.04,87.41,86.72,87.41,214337.0,79.9963,80.3364,79.7022,80.3364,214337.0
2022-09-01 10:30:00,87.42,87.45,86.93,87.0,70075.0,80.3456,80.3731,79.8952,79.9595,70075.0
2022-09-01 11:00:00,87.02,87.77,86.97,87.72,72952.0,79.9779,80.6672,79.932,80.6213,72952.0
2022-09-01 11:30:00,87.74,87.86,87.55,87.68,47894.0,80.6397,80.75,80.465,80.5845,47894.0
2022-09-01 12:00:00,87.69,87.83,87.63,87.63,39850.0,80.5937,80.7224,80.5386,80.5386,39850.0
2022-09-01 12:30:00,87.63,87.77,87.57,87.63,87873.0,80.5386,80.6672,80.4834,80.5386,87873.0
2022-09-01 13:00:00,87.64,87.73,87.31,87.73,59628.0,80.5478,80.6305,80.2445,80.6305,59628.0
2022-09-01 13:30:00,87.73,87.84,87.4,87.44,40910.0,80.6305,80.7316,80.3272,80.3639,40910.0
2022-09-01 14:00:00,87.44,87.71,87.26,87.64,54697.0,80.3639,80.6121,80.1985,80.5478,54697.0
2022-09-01 14:30:00,87.66,87.69,87.42,87.58,49208.0,80.5661,80.5937,80.3456,80.4926,49208.0
2022-09-01 15:00:00,87.58,87.71,87.48,87.52,73259.0,80.4926,80.6121,80.4007,80.4375,73259.0
2022-09-01 15:30:00,87.52,87.61,87.22,87.57,263616.0,80.4375,80.5202,80.1617,80.4834,263616.0
2022-09-02 09:30:00,88.76,89.57,88.65,89.2,207384.0,81.5771,82.3216,81.476,81.9815,207384.0
2022-09-02 10:00:00,89.2,89.78,89.09,89.63,108722.0,81.9815,82.5146,81.8804,82.3767,108722.0
2022-09-02 10:30:00,89.64,89.72,89.31,89.43,90813.0,82.3859,82.4594,82.0826,82.1929,90813.0
2022-09-02 11:00:00,89.42,89.65,89.4,89.56,83308.0,82.1837,82.3951,82.1653,82.3124,83308.0
2022-09-02 11:30:00,89.58,89.79,89.54,89.72,62058.0,82.3308,82.5238,82.294,82.4594,62058.0
2022-09-02 12:00:00,89.71,89.79,89.36,89.46,75072.0,82.4502,82.5238,82.1286,82.2205,75072.0
2022-09-02 12:30:00,89.47,89.48,88.67,88.73,85978.0,82.2297,82.2389,81.4944,81.5495,85978.0
2022-09-02 13:00:00,88.71,88.71,87.98,88.03,115330.0,81.5312,81.5312,80.8602,80.9062,115330.0
2022-09-02 13:30:00,88.03,88.23,87.82,88.01,80565.0,80.9062,81.09,80.7132,80.8878,80565.0
2022-09-02 14:00:00,87.98,88.19,87.85,88.19,58727.0,80.8602,81.0532,80.7408,81.0532,58727.0
2022-09-02 14:30:00,88.19,88.38,88.11,88.11,64839.0,81.0532,81.2279,80.9797,80.9797,64839.0
2022-09-02 15:00:00,88.11,88.37,87.97,88.08,85122.0,80.9797,81.2187,80.851,80.9521,85122.0
2022-09-02 15:30:00,88.09,88.09,87.3,87.6,373801.0,80.9613,80.9613,80.2353,80.511,373801.0
2022-09-06 09:30:00,87.97,88.36,86.45,86.98,266337.0,80.851,81.2095,79.4541,79.9412,266337.0
2022-09-06 10:00:00,86.95,87.0,85.7,86.31,160148.0,79.9136,79.9595,78.7647,79.3254,160148.0
2022-09-06 10:30:00,86.32,87.04,86.02,86.83,130560.0,79.3346,79.9963,79.0589,79.8033,130560.0
2022-09-06 11:00:00,86.81,87.19,86.38,86.46,103964.0,79.7849,80.1342,79.3897,79.4632,103964.0
2022-09-06 11:30:00,86.45,86.89,86.42,86.73,73449.0,79.4541,79.8584,79.4265,79.7114,73449.0
2022-09-06 12:00:00,86.72,86.75,86.0,86.18,56209.0,79.7022,79.7298,79.0405,79.2059,56209.0
2022-09-06 12:30:00,86.21,86.67,86.1,86.59,76738.0,79.2335,79.6563,79.1324,79.5827,76738.0
2022-09-06 13:00:00,86.62,86.62,86.07,86.27,62450.0,79.6103,79.6103,79.1048,79.2886,62450.0
2022-09-06 13:30:00,86.28,86.49,86.17,86.32,70254.0,79.2978,79.4908,79.1967,79.3346,70254.0
2022-09-06 14:00:00,86.32,86.78,86.3,86.44,88671.0,79.3346,79.7573,79.3162,79.4449,88671.0
2022-09-06 14:30:00,86.43,86.45,86.02,86.13,93459.0,79.4357,79.4541,79.0589,79.16,93459.0
2022-09-06 15:00:00,86.16,86.45,86.04,86.04,112524.0,79.1875,79.4541,79.0772,79.0772,112524.0
2022-09-06 15:30:00,86.03,86.04,85.53,85.7,443857.0,79.068,79.0772,78.6085,78.7647,443857.0
2022-09-07 09:30:00,85.0,85.73,84.6,85.59,307346.0,78.1214,78.7923,77.7538,78.6637,307346.0
2022-09-07 10:00:00,85.57,86.07,85.42,85.97,138342.0,78.6453,79.1048,78.5074,79.0129,138342.0
2022-09-07 10:30:00,85.97,86.85,85.95,86.68,113919.0,79.0129,79.8217,78.9945,79.6654,113919.0
2022-09-07 11:00:00,86.7,87.05,86.65,86.75,145846.0,79.6838,80.0055,79.6379,79.7298,145846.0
2022-09-07 11:30:00,86.78,86.81,86.35,86.35,57849.0,79.7573,79.7849,79.3621,79.3621,57849.0
2022-09-07 12:00:00,86.36,86.37,85.95,86.05,92203.0,79.3713,79.3805,78.9945,79.0864,92203.0
2022-09-07 12:30:00,86.04,86.26,85.92,86.06,69976.0,79.0772,79.2794,78.9669,79.0956,69976.0
2022-09-07 13:00:00,86.05,86.41,86.01,86.3,74381.0,79.0864,79.4173,79.0497,79.3162,74381.0
2022-09-07 13:30:00,86.33,86.85,86.3,86.83,97442.0,79.3438,79.8217,79.3162,79.8033,97442.0
2022-09-07 14:00:00,86.81,87.02,86.72,86.99,68277.0,79.7849,79.9779,79.7022,79.9504,68277.0
2022-09-07 14:30:00,87.02,87.24,86.98,87.14,61260.0,79.9779,80.1801,79.9412,80.0882,61260.0
2022-09-07 15:00:00,87.16,87.39,87.12,87.37,134472.0,80.1066,80.318,80.0698,80.2996,134472.0
2022-09-07 15:30:00,87.37,87.44,86.95,87.24,322861.0,80.2996,80.3639,79.9136,80.1801,322861.0
2022-09-08 09:30:00,86.79,88.08,86.79,88.01,199868.0,79.7665,80.9521,79.7665,80.8878,199868.0
2022-09-08 10:00:00,88.0,88.33,87.68,88.06,199376.0,80.8786,81.1819,80.5845,80.9338,199376.0
2022-09-08 10:30:00,88.07,88.63,88.04,88.57,154889.0,80.943,81.4576,80.9154,81.4025,154889.0
2022-09-08 11:00:00,88.56,89.44,88.51,89.42,177549.0,81.3933,82.2021,81.3473,82.1837,177549.0
2022-09-08 11:30:00,89.44,89.48,89.17,89.28,149336.0,82.2021,82.2389,81.9539,82.055,149336.0
2022-09-08 12:00:00,89.3,89.3,88.3,88.75,90971.0,82.0734,82.0734,81.1543,81.5679,90971.0
2022-09-08 12:30:00,88.71,89.66,88.71,89.52,92284.0,81.5312,82.4043,81.5312,82.2756,92284.0
2022-09-08 13:00:00,89.53,90.25,89.47,89.82,436998.0,82.2848,82.9465,82.2297,82.5513,436998.0
2022-09-08 13:30:00,89.83,89.85,89.44,89.69,97525.0,82.5605,82.5789,82.2021,82.4319,97525.0
2022-09-08 14:00:00,89.7,90.14,89.65,90.08,108520.0,82.441,82.8454,82.3951,82.7903,108520.0
2022-09-08 14:30:00,90.09,90.2,89.64,89.68,72852.0,82.7995,82.9006,82.3859,82.4227,72852.0
2022-09-08 15:00:00,89.66,89.9,89.55,89.81,82118.0,82.4043,82.6249,82.3032,82.5421,82118.0
2022-09-08 15:30:00,89.82,90.32,89.7,90.28,367397.0,82.5513,83.0109,82.441,82.9741,367397.0
2022-09-09 09:30:00,90.76,91.36,90.31,90.6,236601.0,83.4153,83.9667,83.0017,83.2682,236601.0
2022-09-09 10:00:00,90.59,91.12,90.57,90.77,124635.0,83.259,83.7461,83.2406,83.4245,124635.0
2022-09-09 10:30:00,90.76,91.11,90.64,90.79,129643.0,83.4153,83.7369,83.305,83.4428,129643.0
2022-09-09 11:00:00,90.8,90.96,90.71,90.76,113925.0,83.452,83.5991,83.3693,83.4153,113925.0
2022-09-09 11:30:00,90.76,90.9,90.48,90.75,89069.0,83.4153,83.5439,83.1579,83.4061,89069.0
2022-09-09 12:00:00,90.75,90.78,90.49,90.58,119751.0,83.4061,83.4337,83.1671,83.2498,119751.0
2022-09-09 12:30:00,90.59,91.13,90.53,91.07,71146.0,83.259,83.7553,83.2039,83.7002,71146.0
2022-09-09 13:00:00,91.06,91.34,90.92,91.27,95256.0,83.691,83.9483,83.5623,83.884,95256.0
2022-09-09 13:30:00,91.27,91.51,91.26,91.42,98249.0,83.884,84.1046,83.8748,84.0219,98249.0
2022-09-09 14:00:00,91.41,91.86,91.29,91.83,123758.0,84.0127,84.4263,83.9024,84.3987,123758.0
2022-09-09 14:30:00,91.83,92.26,91.72,91.73,280716.0,84.3987,84.7939,84.2976,84.3068,280716.0
2022-09-09 15:00:00,91.72,91.97,91.56,91.69,176350.0,84.2976,84.5274,84.1505,84.27,176350.0
2022-09-09 15:30:00,91.67,91.9,91.4,91.47,520440.0,84.2516,84.463,84.0035,84.0678,520440.0
2022-09-12 09:30:00,91.69,91.95,88.41,88.91,470637.0,84.27,84.509,81.2554,81.715,470637.0
2022-09-12 10:00:00,88.88,88.96,88.08,88.33,305115.0,81.6874,81.7609,80.9521,81.1819,305115.0
2022-09-12 10:30:00,88.37,88.45,87.28,87.36,311518.0,81.2187,81.2922,80.2169,80.2904,311518.0
2022-09-12 11:00:00,87.36,88.05,86.97,88.01,226726.0,80.2904,80.9246,79.932,80.8878,226726.0
2022-09-12 11:30:00,88.01,88.14,87.58,87.83,144339.0,80.8878,81.0073,80.4926,80.7224,144339.0
2022-09-12 12:00:00,87.83,87.93,87.25,87.48,118303.0,80.7224,80.8143,80.1893,80.4007,118303.0
2022-09-12 12:30:00,87.48,87.77,87.36,87.73,131825.0,80.4007,80.6672,80.2904,80.6305,131825.0
2022-09-12 13:00:00,87.75,88.26,87.62,88.13,152648.0,80.6489,81.1176,80.5294,80.9981,152648.0
2022-09-12 13:30:00,88.14,88.15,87.8,88.12,105952.0,81.0073,81.0165,80.6948,80.9889,105952.0
2022-09-12 14:00:00,88.12,88.16,87.8,88.01,106012.0,80.9889,81.0257,80.6948,80.8878,106012.0
2022-09-12 14:30:00,88.01,88.52,87.99,88.45,121917.0,80.8878,81.3565,80.8694,81.2922,121917.0
2022-09-12 15:00:00,88.45,88.66,88.38,88.39,123215.0,81.2922,81.4852,81.2279,81.2371,123215.0
2022-09-12 15:30:00,88.39,88.61,88.12,88.22,547761.0,81.2371,81.4393,80.9889,81.0808,547761.0
2022-09-13 09:30:00,86.9,88.69,86.73,88.3,248024.0,79.8676,81.5128,79.7114,81.1543,248024.0
2022-09-13 10:00:00,88.31,88.62,88.0,88.41,140181.0,81.1635,81.4484,80.8786,81.2554,140181.0
2022-09-13 10:30:00,88.4,88.49,87.83,87.9,85521.0,81.2463,81.329,80.7224,80.7867,85521.0
2022-09-13 11:00:00,87.9,88.31,87.88,88.19,108320.0,80.7867,81.1635,80.7683,81.0532,108320.0
2022-09-13 11:30:00,88.19,88.21,87.8,87.82,62365.0,81.0532,81.0716,80.6948,80.7132,62365.0
2022-09-13 12:00:00,87.83,87.84,87.41,87.5,52111.0,80.7224,80.7316,80.3364,80.4191,52111.0
2022-09-13 12:30:00,87.48,87.49,87.23,87.44,133862.0,80.4007,80.4099,80.1709,80.3639,133862.0
2022-09-13 13:00:00,87.43,87.88,87.36,87.59,78407.0,80.3547,80.7683,80.2904,80.5018,78407.0
2022-09-13 13:30:00,87.6,87.68,87.37,87.38,49421.0,80.511,80.5845,80.2996,80.3088,49421.0
2022-09-13 14:00:00,87.37,87.37,87.08,87.09,74904.0,80.2996,80.2996,80.0331,80.0423,74904.0
2022-09-13 14:30:00,87.11,87.17,86.92,86.98,67166.0,80.0606,80.1158,79.886,79.9412,67166.0
2022-09-13 15:00:00,86.98,87.04,86.68,86.69,150200.0,79.9412,79.9963,79.6654,79.6746,150200.0
2022-09-13 15:30:00,86.7,86.7,85.89,86.34,406722.0,79.6838,79.6838,78.9394,79.353,406722.0
2022-09-14 09:30:00,85.98,86.85,85.8,86.18,242749.0,79.0221,79.8217,78.8567,79.2059,242749.0
2022-09-14 10:00:00,86.19,86.4,85.62,85.64,152932.0,79.2151,79.4081,78.6912,78.7096,152932.0
2022-09-14 10:30:00,85.63,86.48,85.6,86.34,103493.0,78.7004,79.4816,78.6728,79.353,103493.0
2022-09-14 11:00:00,86.32,86.42,85.89,85.91,68916.0,79.3346,79.4265,78.9394,78.9578,68916.0
2022-09-14 11:30:00,85.89,86.15,85.79,86.13,59729.0,78.9394,79.1783,78.8475,79.16,59729.0
2022-09-14 12:00:00,86.15,86.23,85.55,85.59,73204.0,79.1783,79.2519,78.6269,78.6637,73204.0
2022-09-14 12:30:00,85.6,85.93,85.53,85.91,77636.0,78.6728,78.9761,78.6085,78.9578,77636.0
2022-09-14 13:00:00,85.93,86.12,85.92,86.1,72316.0,78.9761,79.1508,78.9669,79.1324,72316.0
2022-09-14 13:30:00,86.1,86.4,85.99,85.99,115024.0,79.1324,79.4081,79.0313,79.0313,115024.0
2022-09-14 14:00:00,85.98,85.99,85.69,85.74,83148.0,79.0221,79.0313,78.7556,78.8015,83148.0
2022-09-14 14:30:00,85.74,85.98,85.47,85.47,101059.0,78.8015,79.0221,78.5534,78.5534,101059.0
2022-09-14 15:00:00,85.45,85.79,85.36,85.65,219492.0,78.535,78.8475,78.4523,78.7188,219492.0
2022-09-14 15:30:00,85.65,86.29,85.38,86.17,366678.0,78.7188,79.307,78.4706,79.1967,366678.0
2022-09-15 09:30:00,86.03,86.26,85.24,85.91,182438.0,79.068,79.2794,78.342,78.9578,182438.0
2022-09-15 10:00:00,85.93,86.33,85.91,86.16,93469.0,78.9761,79.3438,78.9578,79.1875,93469.0
2022-09-15 10:30:00,86.16,86.41,85.95,86.17,83844.0,79.1875,79.4173,78.9945,79.1967,83844.0
2022-09-15 11:00:00,86.17,86.46,86.12,86.31,92228.0,79.1967,79.4632,79.1508,79.3254,92228.0
2022-09-15 11:30:00,86.3,86.3,85.69,85.72,49131.0,79.3162,79.3162,78.7556,78.7831,49131.0
2022-09-15 12:00:00,85.73,85.76,85.36,85.68,56891.0,78.7923,78.8199,78.4523,78.7464,56891.0
2022-09-15 12:30:00,85.68,86.05,85.68,85.87,65941.0,78.7464,79.0864,78.7464,78.921,65941.0
2022-09-15 13:00:00,85.93,86.37,85.91,86.31,61633.0,78.9761,79.3805,78.9578,79.3254,61633.0
2022-09-15 13:30:00,86.31,86.38,85.79,85.92,77064.0,79.3254,79.3897,78.8475,78.9669,77064.0
2022-09-15 14:00:00,85.93,85.96,85.64,85.81,60825.0,78.9761,79.0037,78.7096,78.8658,60825.0
2022-09-15 14:30:00,85.84,85.88,85.58,85.65,57101.0,78.8934,78.9302,78.6545,78.7188,57101.0
2022-09-15 15:00:00,85.65,85.69,85.15,85.22,98212.0,78.7188,78.7556,78.2593,78.3236,98212.0
2022-09-15 15:30:00,85.2,85.38,85.07,85.25,332635.0,78.3052,78.4706,78.1857,78.3512,332635.0
2022-09-16 09:30:00,84.96,85.1,84.38,84.54,555859.0,78.0846,78.2133,77.5516,77.6986,555859.0
2022-09-16 10:00:00,84.54,85.48,84.5,85.13,109817.0,77.6986,78.5626,77.6619,78.2409,109817.0
2022-09-16 10:30:00,85.13,85.37,84.93,84.96,71254.0,78.2409,78.4615,78.0571,78.0846,71254.0
2022-09-16 11:00:00,84.99,85.19,84.81,85.08,70572.0,78.1122,78.296,77.9468,78.1949,70572.0
2022-09-16 11:30:00,85.07,85.24,84.83,84.95,63810.0,78.1857,78.342,77.9652,78.0754,63810.0
2022-09-16 12:00:00,84.94,84.94,84.31,84.33,66269.0,78.0663,78.0663,77.4872,77.5056,66269.0
2022-09-16 12:30:00,84.33,84.34,84.08,84.3,97459.0,77.5056,77.5148,77.2758,77.478,97459.0
2022-09-16 13:00:00,84.31,84.58,84.27,84.42,85090.0,77.4872,77.7354,77.4505,77.5883,85090.0
2022-09-16 13:30:00,84.39,84.53,84.25,84.43,71172.0,77.5608,77.6894,77.4321,77.5975,71172.0
2022-09-16 14:00:00,84.43,84.67,84.34,84.57,74815.0,77.5975,77.8181,77.5148,77.7262,74815.0
2022-09-16 14:30:00,84.56,84.71,84.37,84.68,70031.0,77.717,77.8549,77.5424,77.8273,70031.0
2022-09-16 15:00:00,84.69,84.88,84.54,84.69,97292.0,77.8365,78.0111,77.6986,77.8365,97292.0
2022-09-16 15:30:00,84.67,84.98,84.55,84.73,700342.0,77.8181,78.103,77.7078,77.8732,700342.0
2022-09-19 09:30:00,83.89,85.82,83.76,85.77,199203.0,77.1012,78.875,76.9817,78.8291,199203.0
2022-09-19 10:00:00,85.77,86.33,85.52,86.33,111510.0,78.8291,79.3438,78.5993,79.3438,111510.0
2022-09-19 10:30:00,86.32,86.53,86.23,86.44,105993.0,79.3346,79.5276,79.2519,79.4449,105993.0
2022-09-19 11:00:00,86.45,86.8,86.45,86.62,152628.0,79.4541,79.7757,79.4541,79.6103,152628.0
2022-09-19 11:30:00,86.62,86.79,86.27,86.72,294576.0,79.6103,79.7665,79.2886,79.7022,294576.0
2022-09-19 12:00:00,86.74,86.95,86.59,86.95,117645.0,79.7206,79.9136,79.5827,79.9136,117645.0
2022-09-19 12:30:00,86.93,87.15,86.87,87.14,74670.0,79.8952,80.0974,79.8401,80.0882,74670.0
2022-09-19 13:00:00,87.14,87.15,86.94,86.97,57035.0,80.0882,80.0974,79.9044,79.932,57035.0
2022-09-19 13:30:00,86.97,87.02,86.75,86.83,85810.0,79.932,79.9779,79.7298,79.8033,85810.0
2022-09-19 14:00:00,86.84,86.85,86.68,86.83,62613.0,79.8125,79.8217,79.6654,79.8033,62613.0
2022-09-19 14:30:00,86.83,86.86,86.69,86.73,89500.0,79.8033,79.8309,79.6746,79.7114,89500.0
2022-09-19 15:00:00,86.73,87.3,86.73,87.27,102288.0,79.7114,80.2353,79.7114,80.2077,102288.0
2022-09-19 15:30:00,87.27,87.33,87.01,87.31,257900.0,80.2077,80.2628,79.9687,80.2445,257900.0
2022-09-20 09:30:00,86.71,86.8,86.02,86.12,180902.0,79.693,79.7757,79.0589,79.1508,180902.0
2022-09-20 10:00:00,86.11,86.15,85.43,85.81,94995.0,79.1416,79.1783,78.5166,78.8658,94995.0
2022-09-20 10:30:00,85.81,86.16,85.6,86.05,91599.0,78.8658,79.1875,78.6728,79.0864,91599.0
2022-09-20 11:00:00,86.04,86.31,86.03,86.11,86384.0,79.0772,79.3254,79.068,79.1416,86384.0
2022-09-20 11:30:00,86.1,86.3,85.97,86.3,52567.0,79.1324,79.3162,79.0129,79.3162,52567.0
2022-09-20 12:00:00,86.27,86.57,86.25,86.3,52921.0,79.2886,79.5643,79.2702,79.3162,52921.0
2022-09-20 12:30:00,86.3,86.3,86.01,86.22,44674.0,79.3162,79.3162,79.0497,79.2427,44674.0
2022-09-20 13:00:00,86.22,86.39,86.19,86.28,53873.0,79.2427,79.3989,79.2151,79.2978,53873.0
2022-09-20 13:30:00,86.27,86.35,86.11,86.19,53534.0,79.2886,79.3621,79.1416,79.2151,53534.0
2022-09-20 14:00:00,86.2,86.46,86.2,86.43,70149.0,79.2243,79.4632,79.2243,79.4357,70149.0
2022-09-20 14:30:00,86.42,86.6,86.22,86.52,77240.0,79.4265,79.5919,79.2427,79.5184,77240.0
2022-09-20 15:00:00,86.52,86.75,86.46,86.73,70340.0,79.5184,79.7298,79.4632,79.7114,70340.0
2022-09-20 15:30:00,86.73,87.01,86.59,86.75,219760.0,79.7114,79.9687,79.5827,79.7298,219760.0
2022-09-21 09:30:00,87.9,88.62,87.56,87.98,218042.0,80.7867,81.4484,80.4742,80.8602,218042.0
2022-09-21 10:00:00,87.97,88.23,87.75,88.06,104747.0,80.851,81.09,80.6489,80.9338,104747.0
2022-09-21 10:30:00,88.09,88.1,87.56,87.61,67321.0,80.9613,80.9705,80.4742,80.5202,67321.0
2022-09-21 11:00:00,87.61,87.65,87.31,87.6,52004.0,80.5202,80.5569,80.2445,80.511,52004.0
2022-09-21 11:30:00,87.61,87.68,87.55,87.55,41147.0,80.5202,80.5845,80.465,80.465,41147.0
2022-09-21 12:00:00,87.56,87.64,87.46,87.48,27201.0,80.4742,80.5478,80.3823,80.4007,27201.0
2022-09-21 12:30:00,87.49,87.5,87.23,87.28,39063.0,80.4099,80.4191,80.1709,80.2169,39063.0
2022-09-21 13:00:00,87.3,87.42,87.17,87.25,37757.0,80.2353,80.3456,80.1158,80.1893,37757.0
2022-09-21 13:30:00,87.27,87.4,87.14,87.22,35904.0,80.2077,80.3272,80.0882,80.1617,35904.0
2022-09-21 14:00:00,87.15,87.15,86.16,86.85,120924.0,80.0974,80.0974,79.1875,79.8217,120924.0
2022-09-21 14:30:00,86.81,87.9,86.6,87.71,119855.0,79.7849,80.7867,79.5919,80.6121,119855.0
2022-09-21 15:00:00,87.75,87.84,86.73,86.76,100143.0,80.6489,80.7316,79.7114,79.739,100143.0
2022-09-21 15:30:00,86.72,86.92,86.02,86.05,281492.0,79.7022,79.886,79.0589,79.0864,281492.0
2022-09-22 09:30:00,86.55,87.01,86.19,86.21,141039.0,79.546,79.9687,79.2151,79.2335,141039.0
2022-09-22 10:00:00,86.23,86.54,85.94,86.36,98454.0,79.2519,79.5368,78.9853,79.3713,98454.0
2022-09-22 10:30:00,86.36,86.37,85.82,85.9,73245.0,79.3713,79.3805,78.875,78.9486,73245.0
2022-09-22 11:00:00,85.9,85.96,85.57,85.88,73308.0,78.9486,79.0037,78.6453,78.9302,73308.0
2022-09-22 11:30:00,85.9,86.06,85.61,85.64,51317.0,78.9486,79.0956,78.682,78.7096,51317.0
2022-09-22 12:00:00,85.64,85.95,85.63,85.8,53457.0,78.7096,78.9945,78.7004,78.8567,53457.0
2022-09-22 12:30:00,85.8,86.03,85.75,85.96,52586.0,78.8567,79.068,78.8107,79.0037,52586.0
2022-09-22 13:00:00,85.96,86.32,85.96,86.32,58143.0,79.0037,79.3346,79.0037,79.3346,58143.0
2022-09-22 13:30:00,86.35,86.63,86.32,86.53,95292.0,79.3621,79.6195,79.3346,79.5276,95292.0
2022-09-22 14:00:00,86.52,86.53,86.04,86.12,90905.0,79.5184,79.5276,79.0772,79.1508,90905.0
2022-09-22 14:30:00,86.13,86.35,85.99,86.35,76336.0,79.16,79.3621,79.0313,79.3621,76336.0
2022-09-22 15:00:00,86.38,86.68,86.29,86.44,97130.0,79.3897,79.6654,79.307,79.4449,97130.0
2022-09-22 15:30:00,86.45,86.64,86.06,86.07,333475.0,79.4541,79.6287,79.0956,79.1048,333475.0
2022-09-23 09:30:00,84.51,84.51,81.89,82.28,349682.0,77.671,77.671,75.2631,75.6215,349682.0
2022-09-23 10:00:00,82.3,82.88,82.11,82.71,154364.0,75.6399,76.173,75.4653,76.0167,154364.0
2022-09-23 10:30:00,82.72,82.72,82.25,82.3,108964.0,76.0259,76.0259,75.5939,75.6399,108964.0
2022-09-23 11:00:00,82.32,82.33,81.8,82.11,218803.0,75.6583,75.6675,75.1804,75.4653,218803.0
2022-09-23 11:30:00,82.19,82.2,81.23,81.46,185121.0,75.5388,75.548,74.6565,74.8679,185121.0
2022-09-23 12:00:00,81.46,81.47,80.89,80.95,223618.0,74.8679,74.8771,74.344,74.3991,223618.0
2022-09-23 12:30:00,80.97,81.13,80.73,81.13,131878.0,74.4175,74.5646,74.1969,74.5646,131878.0
2022-09-23 13:00:00,81.14,81.27,80.71,80.71,139423.0,74.5738,74.6932,74.1786,74.1786,139423.0
2022-09-23 13:30:00,80.7,80.81,80.41,80.74,159085.0,74.1694,74.2705,73.9028,74.2061,159085.0
2022-09-23 14:00:00,80.75,81.03,80.4,80.59,137230.0,74.2153,74.4727,73.8936,74.0683,137230.0
2022-09-23 14:30:00,80.6,80.63,80.24,80.47,101774.0,74.0775,74.105,73.7466,73.958,101774.0
2022-09-23 15:00:00,80.46,81.2,80.46,81.19,137821.0,73.9488,74.6289,73.9488,74.6197,137821.0
2022-09-23 15:30:00,81.2,81.69,81.01,81.65,422477.0,74.6289,75.0793,74.4543,75.0425,422477.0
2022-09-26 09:30:00,81.2,82.13,80.96,81.75,206920.0,74.6289,75.4836,74.4083,75.1344,206920.0
2022-09-26 10:00:00,81.75,83.24,81.66,83.11,150336.0,75.1344,76.5038,75.0517,76.3843,150336.0
2022-09-26 10:30:00,83.13,83.16,82.51,82.58,128881.0,76.4027,76.4303,75.8329,75.8972,128881.0
2022-09-26 11:00:00,82.58,82.7,81.81,81.86,179427.0,75.8972,76.0075,75.1895,75.2355,179427.0
2022-09-26 11:30:00,81.87,82.66,81.87,82.52,132975.0,75.2447,75.9708,75.2447,75.8421,132975.0
2022-09-26 12:00:00,82.52,82.54,81.8,81.89,84059.0,75.8421,75.8605,75.1804,75.2631,84059.0
2022-09-26 12:30:00,81.88,82.06,81.72,82.0,79857.0,75.2539,75.4193,75.1068,75.3642,79857.0
2022-09-26 13:00:00,81.98,81.98,81.21,81.29,71699.0,75.3458,75.3458,74.6381,74.7116,71699.0
2022-09-26 13:30:00,81.29,81.55,81.15,81.29,97921.0,74.7116,74.9506,74.583,74.7116,97921.0
2022-09-26 14:00:00,81.29,81.84,81.28,81.45,70587.0,74.7116,75.2171,74.7024,74.8587,70587.0
2022-09-26 14:30:00,81.44,81.87,81.35,81.71,92405.0,74.8495,75.2447,74.7668,75.0976,92405.0
2022-09-26 15:00:00,81.75,81.91,81.55,81.64,96684.0,75.1344,75.2815,74.9506,75.0333,96684.0
2022-09-26 15:30:00,81.67,82.07,81.52,81.57,372780.0,75.0609,75.4285,74.923,74.969,372780.0
2022-09-27 09:30:00,82.69,83.26,82.31,82.79,178359.0,75.9983,76.5222,75.6491,76.0902,178359.0
2022-09-27 10:00:00,82.8,83.25,82.28,82.93,136711.0,76.0994,76.513,75.6215,76.2189,136711.0
2022-09-27 10:30:00,82.92,83.29,82.9,83.22,84325.0,76.2097,76.5498,76.1913,76.4854,84325.0
2022-09-27 11:00:00,83.24,83.28,82.45,82.56,100245.0,76.5038,76.5406,75.7778,75.8789,100245.0
2022-09-27 11:30:00,82.55,82.84,82.19,82.27,87641.0,75.8697,76.1362,75.5388,75.6123,87641.0
2022-09-27 12:00:00,82.26,82.29,81.47,81.58,94851.0,75.6031,75.6307,74.8771,74.9782,94851.0
2022-09-27 12:30:00,81.58,81.8,81.22,81.43,107507.0,74.9782,75.1804,74.6473,74.8403,107507.0
2022-09-27 13:00:00,81.4,81.58,81.2,81.34,85571.0,74.8127,74.9782,74.6289,74.7576,85571.0
2022-09-27 13:30:00,81.32,81.38,80.86,81.26,102744.0,74.7392,74.7943,74.3164,74.6841,102744.0
2022-09-27 14:00:00,81.25,81.37,80.85,81.02,356270.0,74.6749,74.7852,74.3072,74.4635,356270.0
2022-09-27 14:30:00,80.97,81.38,80.86,81.17,330895.0,74.4175,74.7943,74.3164,74.6013,330895.0
2022-09-27 15:00:00,81.15,81.16,80.56,80.84,240668.0,74.583,74.5921,74.0407,74.298,240668.0
2022-09-27 15:30:00,80.84,80.96,80.43,80.8,389641.0,74.298,74.4083,73.9212,74.2613,389641.0
2022-09-28 09:30:00,81.23,82.11,80.42,81.93,176003.0,74.6565,75.4653,73.912,75.2998,176003.0
2022-09-28 10:00:00,81.98,82.26,81.31,81.89,104874.0,75.3458,75.6031,74.73,75.2631,104874.0
2022-09-28 10:30:00,82.02,82.3,81.79,82.09,94492.0,75.3826,75.6399,75.1712,75.4469,94492.0
2022-09-28 11:00:00,82.09,82.66,82.01,82.48,85000.0,75.4469,75.9708,75.3734,75.8053,85000.0
2022-09-28 11:30:00,82.48,82.82,82.3,82.78,76289.0,75.8053,76.1178,75.6399,76.081,76289.0
2022-09-28 12:00:00,82.78,83.11,82.65,82.95,66256.0,76.081,76.3843,75.9616,76.2373,66256.0
2022-09-28 12:30:00,82.93,83.06,82.8,82.96,56152.0,76.2189,76.3384,76.0994,76.2465,56152.0
2022-09-28 13:00:00,82.97,83.15,82.87,82.98,32575.0,76.2557,76.4211,76.1638,76.2649,32575.0
2022-09-28 13:30:00,82.98,83.01,82.56,82.77,34845.0,76.2649,76.2924,75.8789,76.0719,34845.0
2022-09-28 14:00:00,82.78,82.82,82.6,82.7,35937.0,76.081,76.1178,75.9156,76.0075,35937.0
2022-09-28 14:30:00,82.72,82.95,82.66,82.81,37835.0,76.0259,76.2373,75.9708,76.1086,37835.0
2022-09-28 15:00:00,82.8,83.09,82.8,83.02,107976.0,76.0994,76.366,76.0994,76.3016,107976.0
2022-09-28 15:30:00,83.03,83.39,82.88,82.93,300101.0,76.3108,76.6417,76.173,76.2189,300101.0
2022-09-29 09:30:00,82.43,82.61,80.75,81.24,116821.0,75.7594,75.9248,74.2153,74.6657,116821.0
2022-09-29 10:00:00,81.22,81.22,80.16,80.54,114001.0,74.6473,74.6473,73.6731,74.0223,114001.0
2022-09-29 10:30:00,80.55,81.12,80.2,80.94,37516.0,74.0315,74.5554,73.7098,74.39,37516.0
2022-09-29 11:00:00,80.92,81.19,80.72,80.86,50917.0,74.3716,74.6197,74.1878,74.3164,50917.0
2022-09-29 11:30:00,80.81,81.22,80.67,81.06,36458.0,74.2705,74.6473,74.1418,74.5002,36458.0
2022-09-29 12:00:00,81.03,81.27,80.83,80.85,44303.0,74.4727,74.6932,74.2889,74.3072,44303.0
2022-09-29 12:30:00,80.82,81.24,80.82,81.0,46527.0,74.2797,74.6657,74.2797,74.4451,46527.0
2022-09-29 13:00:00,80.97,81.0,80.75,80.88,33543.0,74.4175,74.4451,74.2153,74.3348,33543.0
2022-09-29 13:30:00,80.78,81.02,80.61,80.71,73083.0,74.2429,74.4635,74.0867,74.1786,73083.0
2022-09-29 14:00:00,80.7,80.71,80.27,80.45,107911.0,74.1694,74.1786,73.7742,73.9396,107911.0
2022-09-29 14:30:00,80.44,80.69,80.21,80.21,42844.0,73.9304,74.1602,73.719,73.719,42844.0
2022-09-29 15:00:00,80.2,80.55,80.2,80.32,82131.0,73.7098,74.0315,73.7098,73.8201,82131.0
2022-09-29 15:30:00,80.32,80.78,80.3,80.63,261740.0,73.8201,74.2429,73.8017,74.105,261740.0
2022-09-30 09:30:00,81.09,81.33,80.25,81.2,134331.0,74.5278,74.7484,73.7558,74.6289,134331.0
2022-09-30 10:00:00,81.26,81.46,80.69,81.14,65355.0,74.6841,74.8679,74.1602,74.5738,65355.0
2022-09-30 10:30:00,81.13,81.38,81.03,81.19,50941.0,74.5646,74.7943,74.4727,74.6197,50941.0
2022-09-30 11:00:00,81.19,81.61,81.07,81.56,80487.0,74.6197,75.0057,74.5094,74.9598,80487.0
2022-09-30 11:30:00,81.55,81.85,81.11,81.21,67469.0,74.9506,75.2263,74.5462,74.6381,67469.0
2022-09-30 12:00:00,81.21,81.28,81.04,81.2,38784.0,74.6381,74.7024,74.4819,74.6289,38784.0
2022-09-30 12:30:00,81.2,81.4,81.16,81.36,30463.0,74.6289,74.8127,74.5921,74.776,30463.0
2022-09-30 13:00:00,81.36,81.39,81.03,81.16,52747.0,74.776,74.8035,74.4727,74.5921,52747.0
2022-09-30 13:30:00,81.16,81.19,80.73,80.84,103014.0,74.5921,74.6197,74.1969,74.298,103014.0
2022-09-30 14:00:00,80.85,80.87,80.54,80.63,56287.0,74.3072,74.3256,74.0223,74.105,56287.0
2022-09-30 14:30:00,80.65,80.71,80.29,80.38,60097.0,74.1234,74.1786,73.7926,73.8753,60097.0
2022-09-30 15:00:00,80.4,80.8,80.39,80.77,75171.0,73.8936,74.2613,73.8845,74.2337,75171.0
2022-09-30 15:30:00,80.8,80.96,80.37,80.53,368717.0,74.2613,74.4083,73.8661,74.0131,368717.0
2022-10-03 09:30:00,81.36,81.71,80.92,81.44,296108.0,74.776,75.0976,74.3716,74.8495,296108.0
2022-10-03 10:00:00,81.43,81.92,81.35,81.63,121310.0,74.8403,75.2906,74.7668,75.0241,121310.0
2022-10-03 10:30:00,81.66,81.74,81.3,81.54,109697.0,75.0517,75.1252,74.7208,74.9414,109697.0
2022-10-03 11:00:00,81.47,81.74,81.38,81.64,85336.0,74.8771,75.1252,74.7943,75.0333,85336.0
2022-10-03 11:30:00,81.65,81.77,81.46,81.52,81295.0,75.0425,75.1528,74.8679,74.923,81295.0
2022-10-03 12:00:00,81.52,81.81,81.38,81.52,96588.0,74.923,75.1895,74.7943,74.923,96588.0
2022-10-03 12:30:00,81.51,81.6,81.38,81.6,36345.0,74.9138,74.9965,74.7943,74.9965,36345.0
2022-10-03 13:00:00,81.6,82.02,81.53,81.86,79211.0,74.9965,75.3826,74.9322,75.2355,79211.0
2022-10-03 13:30:00,81.88,82.26,81.87,82.25,66876.0,75.2539,75.6031,75.2447,75.5939,66876.0
2022-10-03 14:00:00,82.27,82.8,82.25,82.75,96568.0,75.6123,76.0994,75.5939,76.0535,96568.0
2022-10-03 14:30:00,82.75,83.11,82.66,82.99,135389.0,76.0535,76.3843,75.9708,76.2741,135389.0
2022-10-03 15:00:00,82.99,83.2,82.92,83.11,79558.0,76.2741,76.4671,76.2097,76.3843,79558.0
2022-10-03 15:30:00,83.1,83.22,82.88,83.03,315344.0,76.3752,76.4854,76.173,76.3108,315344.0
2022-10-04 09:30:00,84.18,85.13,84.06,84.73,251815.0,77.3678,78.2409,77.2575,77.8732,251815.0
2022-10-04 10:00:00,84.72,84.87,84.43,84.65,101198.0,77.8641,78.0019,77.5975,77.7997,101198.0
2022-10-04 10:30:00,84.69,85.07,84.37,85.02,59130.0,77.8365,78.1857,77.5424,78.1398,59130.0
2022-10-04 11:00:00,85.04,85.3,84.99,85.16,57626.0,78.1582,78.3971,78.1122,78.2684,57626.0
2022-10-04 11:30:00,85.17,85.28,85.02,85.08,40447.0,78.2776,78.3787,78.1398,78.1949,40447.0
2022-10-04 12:00:00,85.1,85.27,85.02,85.19,38705.0,78.2133,78.3695,78.1398,78.296,38705.0
2022-10-04 12:30:00,85.2,85.42,85.19,85.39,87852.0,78.3052,78.5074,78.296,78.4798,87852.0
2022-10-04 13:00:00,85.39,85.4,85.02,85.27,71306.0,78.4798,78.489,78.1398,78.3695,71306.0
2022-10-04 13:30:00,85.27,85.48,85.24,85.34,62362.0,78.3695,78.5626,78.342,78.4339,62362.0
2022-10-04 14:00:00,85.34,85.5,85.27,85.32,53226.0,78.4339,78.5809,78.3695,78.4155,53226.0
2022-10-04 14:30:00,85.34,85.53,85.32,85.41,63574.0,78.4339,78.6085,78.4155,78.4982,63574.0
2022-10-04 15:00:00,85.36,85.62,85.3,85.56,79132.0,78.4523,78.6912,78.3971,78.6361,79132.0
2022-10-04 15:30:00,85.56,85.85,85.34,85.74,283664.0,78.6361,78.9026,78.4339,78.8015,283664.0
2022-10-05 09:30:00,85.02,85.93,84.76,85.59,122439.0,78.1398,78.9761,77.9008,78.6637,122439.0
2022-10-05 10:00:00,85.57,85.61,84.88,85.22,90677.0,78.6453,78.682,78.0111,78.3236,90677.0
2022-10-05 10:30:00,85.12,85.56,85.12,85.46,66383.0,78.2317,78.6361,78.2317,78.5442,66383.0
2022-10-05 11:00:00,85.45,85.98,85.45,85.96,72092.0,78.535,79.0221,78.535,79.0037,72092.0
2022-10-05 11:30:00,85.98,86.21,85.85,85.94,58981.0,79.0221,79.2335,78.9026,78.9853,58981.0
2022-10-05 12:00:00,85.95,86.25,85.76,86.2,52303.0,78.9945,79.2702,78.8199,79.2243,52303.0
2022-10-05 12:30:00,86.17,86.44,86.11,86.33,59627.0,79.1967,79.4449,79.1416,79.3438,59627.0
2022-10-05 13:00:00,86.36,87.12,86.31,86.84,115508.0,79.3713,80.0698,79.3254,79.8125,115508.0
2022-10-05 13:30:00,86.83,86.89,86.69,86.69,46105.0,79.8033,79.8584,79.6746,79.6746,46105.0
2022-10-05 14:00:00,86.69,86.92,86.69,86.78,61474.0,79.6746,79.886,79.6746,79.7573,61474.0
2022-10-05 14:30:00,86.78,86.79,86.45,86.51,88642.0,79.7573,79.7665,79.4541,79.5092,88642.0
2022-10-05 15:00:00,86.52,86.86,86.44,86.61,95770.0,79.5184,79.8309,79.4449,79.6011,95770.0
2022-10-05 15:30:00,86.6,86.63,86.21,86.28,442002.0,79.5919,79.6195,79.2335,79.2978,442002.0
2022-10-06 09:30:00,85.62,86.89,85.23,86.67,128372.0,78.6912,79.8584,78.3328,79.6563,128372.0
2022-10-06 10:00:00,86.67,86.68,86.27,86.39,77675.0,79.6563,79.6654,79.2886,79.3989,77675.0
2022-10-06 10:30:00,86.37,87.12,86.29,86.81,177616.0,79.3805,80.0698,79.307,79.7849,177616.0
2022-10-06 11:00:00,86.8,86.96,86.65,86.77,73167.0,79.7757,79.9228,79.6379,79.7482,73167.0
2022-10-06 11:30:00,86.73,86.89,86.46,86.46,73251.0,79.7114,79.8584,79.4632,79.4632,73251.0
2022-10-06 12:00:00,86.47,86.82,86.45,86.67,102035.0,79.4724,79.7941,79.4541,79.6563,102035.0
2022-10-06 12:30:00,86.67,86.88,86.59,86.68,117286.0,79.6563,79.8493,79.5827,79.6654,117286.0
2022-10-06 13:00:00,86.7,86.78,86.49,86.56,49686.0,79.6838,79.7573,79.4908,79.5552,49686.0
2022-10-06 13:30:00,86.56,86.59,85.91,85.99,85226.0,79.5552,79.5827,78.9578,79.0313,85226.0
2022-10-06 14:00:00,86.0,86.07,85.7,85.76,88418.0,79.0405,79.1048,78.7647,78.8199,88418.0
2022-10-06 14:30:00,85.76,85.92,85.46,85.6,76359.0,78.8199,78.9669,78.5442,78.6728,76359.0
2022-10-06 15:00:00,85.6,85.73,85.31,85.72,98444.0,78.6728,78.7923,78.4063,78.7831,98444.0
2022-10-06 15:30:00,85.75,85.78,85.47,85.75,356770.0,78.8107,78.8383,78.5534,78.8107,356770.0
2022-10-07 09:30:00,84.98,86.04,84.9,84.94,143621.0,78.103,79.0772,78.0295,78.0663,143621.0
2022-10-07 10:00:00,84.92,85.45,84.33,85.17,117466.0,78.0479,78.535,77.5056,78.2776,117466.0
2022-10-07 10:30:00,85.17,85.92,85.12,85.55,94156.0,78.2776,78.9669,78.2317,78.6269,94156.0
2022-10-07 11:00:00,85.59,85.82,85.38,85.76,95812.0,78.6637,78.875,78.4706,78.8199,95812.0
2022-10-07 11:30:00,85.76,85.78,85.43,85.53,51732.0,78.8199,78.8383,78.5166,78.6085,51732.0
2022-10-07 12:00:00,85.49,85.63,85.35,85.38,95028.0,78.5717,78.7004,78.4431,78.4706,95028.0
2022-10-07 12:30:00,85.38,85.49,85.22,85.34,52182.0,78.4706,78.5717,78.3236,78.4339,52182.0
2022-10-07 13:00:00,85.34,85.77,85.29,85.73,54195.0,78.4339,78.8291,78.3879,78.7923,54195.0
2022-10-07 13:30:00,85.72,85.84,85.58,85.62,70366.0,78.7831,78.8934,78.6545,78.6912,70366.0
2022-10-07 14:00:00,85.61,85.72,85.39,85.47,66318.0,78.682,78.7831,78.4798,78.5534,66318.0
2022-10-07 14:30:00,85.46,85.62,85.4,85.52,84069.0,78.5442,78.6912,78.489,78.5993,84069.0
2022-10-07 15:00:00,85.52,85.68,85.02,85.07,98267.0,78.5993,78.7464,78.1398,78.1857,98267.0
2022-10-07 15:30:00,85.07,85.58,84.95,85.49,351226.0,78.1857,78.6545,78.0754,78.5717,351226.0
2022-10-10 09:30:00,86.81,87.6,85.86,86.69,153928.0,79.7849,80.511,78.9118,79.6746,153928.0
2022-10-10 10:00:00,86.71,87.41,86.52,87.39,90654.0,79.693,80.3364,79.5184,80.318,90654.0
2022-10-10 10:30:00,87.36,87.46,86.31,86.51,135380.0,80.2904,80.3823,79.3254,79.5092,135380.0
2022-10-10 11:00:00,86.51,86.76,85.98,86.62,55237.0,79.5092,79.739,79.0221,79.6103,55237.0
2022-10-10 11:30:00,86.63,86.94,86.44,86.76,46610.0,79.6195,79.9044,79.4449,79.739,46610.0
2022-10-10 12:00:00,86.76,86.84,86.24,86.37,47741.0,79.739,79.8125,79.261,79.3805,47741.0
2022-10-10 12:30:00,86.37,86.64,86.36,86.5,68417.0,79.3805,79.6287,79.3713,79.5,68417.0
2022-10-10 13:00:00,86.5,86.75,86.34,86.4,59515.0,79.5,79.7298,79.353,79.4081,59515.0
2022-10-10 13:30:00,86.41,87.2,86.39,86.97,42636.0,79.4173,80.1434,79.3989,79.932,42636.0
2022-10-10 14:00:00,86.98,87.0,86.79,86.9,34665.0,79.9412,79.9595,79.7665,79.8676,34665.0
2022-10-10 14:30:00,86.89,86.95,86.61,86.68,65784.0,79.8584,79.9136,79.6011,79.6654,65784.0
2022-10-10 15:00:00,86.67,86.94,86.65,86.66,67594.0,79.6563,79.9044,79.6379,79.6471,67594.0
2022-10-10 15:30:00,86.66,86.93,86.52,86.62,443601.0,79.6471,79.8952,79.5184,79.6103,443601.0
2022-10-11 09:30:00,85.93,86.02,84.69,85.44,226612.0,78.9761,79.0589,77.8365,78.5258,226612.0
2022-10-11 10:00:00,85.4,85.48,84.74,85.36,125111.0,78.489,78.5626,77.8824,78.4523,125111.0
2022-10-11 10:30:00,85.3,86.13,85.3,86.02,135825.0,78.3971,79.16,78.3971,79.0589,135825.0
2022-10-11 11:00:00,86.03,86.37,85.97,86.06,75486.0,79.068,79.3805,79.0129,79.0956,75486.0
2022-10-11 11:30:00,86.07,86.79,86.07,86.77,44298.0,79.1048,79.7665,79.1048,79.7482,44298.0
2022-10-11 12:00:00,86.79,87.12,86.57,87.1,56706.0,79.7665,80.0698,79.5643,80.0515,56706.0
2022-10-11 12:30:00,87.1,87.56,87.1,87.43,76307.0,80.0515,80.4742,80.0515,80.3547,76307.0
2022-10-11 13:00:00,87.43,87.51,87.28,87.31,70391.0,80.3547,80.4283,80.2169,80.2445,70391.0
2022-10-11 13:30:00,87.34,87.49,87.29,87.45,67310.0,80.272,80.4099,80.2261,80.3731,67310.0
2022-10-11 14:00:00,87.45,87.52,87.2,87.34,74389.0,80.3731,80.4375,80.1434,80.272,74389.0
2022-10-11 14:30:00,87.35,87.53,86.53,86.56,161685.0,80.2812,80.4467,79.5276,79.5552,161685.0
2022-10-11 15:00:00,86.51,86.53,85.91,86.11,144318.0,79.5092,79.5276,78.9578,79.1416,144318.0
2022-10-11 15:30:00,86.1,86.4,85.97,86.32,382453.0,79.1324,79.4081,79.0129,79.3346,382453.0
2022-10-12 09:30:00,86.3,86.42,85.66,86.11,168408.0,79.3162,79.4265,78.728,79.1416,168408.0
2022-10-12 10:00:00,86.09,86.75,86.08,86.47,182344.0,79.1232,79.7298,79.114,79.4724,182344.0
2022-10-12 10:30:00,86.46,86.91,86.34,86.79,87609.0,79.4632,79.8768,79.353,79.7665,87609.0
2022-10-12 11:00:00,86.79,86.89,86.57,86.73,59983.0,79.7665,79.8584,79.5643,79.7114,59983.0
2022-10-12 11:30:00,86.75,86.75,83.8,85.28,817939.0,79.7298,79.7298,77.0185,78.3787,817939.0
2022-10-12 12:00:00,85.32,85.81,84.91,85.75,399532.0,78.4155,78.8658,78.0387,78.8107,399532.0
2022-10-12 12:30:00,85.71,85.89,85.4,85.86,85394.0,78.7739,78.9394,78.489,78.9118,85394.0
2022-10-12 13:00:00,85.85,85.96,85.69,85.92,76527.0,78.9026,79.0037,78.7556,78.9669,76527.0
2022-10-12 13:30:00,85.91,85.92,85.58,85.77,58714.0,78.9578,78.9669,78.6545,78.8291,58714.0
2022-10-12 14:00:00,85.79,86.28,85.64,86.28,83354.0,78.8475,79.2978,78.7096,79.2978,83354.0
2022-10-12 14:30:00,86.27,86.36,86.0,86.16,61325.0,79.2886,79.3713,79.0405,79.1875,61325.0
2022-10-12 15:00:00,86.16,86.35,85.97,86.15,189589.0,79.1875,79.3621,79.0129,79.1783,189589.0
2022-10-12 15:30:00,86.14,86.4,85.93,86.04,735054.0,79.1691,79.4081,78.9761,79.0772,735054.0
2022-10-13 09:30:00,84.81,85.83,84.5,85.29,176871.0,77.9468,78.8842,77.6619,78.3879,176871.0
2022-10-13 10:00:00,85.31,85.86,85.21,85.29,65103.0,78.4063,78.9118,78.3144,78.3879,65103.0
2022-10-13 10:30:00,85.17,86.15,85.0,86.08,89471.0,78.2776,79.1783,78.1214,79.114,89471.0
2022-10-13 11:00:00,86.04,87.69,85.84,87.05,108534.0,79.0772,80.5937,78.8934,80.0055,108534.0
2022-10-13 11:30:00,87.06,87.86,86.97,87.56,87664.0,80.0147,80.75,79.932,80.4742,87664.0
2022-10-13 12:00:00,87.63,87.76,87.22,87.49,74349.0,80.5386,80.658,80.1617,80.4099,74349.0
2022-10-13 12:30:00,87.54,88.3,87.53,88.06,82056.0,80.4558,81.1543,80.4467,80.9338,82056.0
2022-10-13 13:00:00,88.08,88.37,87.96,88.31,71466.0,80.9521,81.2187,80.8419,81.1635,71466.0
2022-10-13 13:30:00,88.32,88.6,88.3,88.57,49333.0,81.1727,81.4301,81.1543,81.4025,49333.0
2022-10-13 14:00:00,88.53,88.57,88.22,88.23,55839.0,81.3657,81.4025,81.0808,81.09,55839.0
2022-10-13 14:30:00,88.25,88.85,88.25,88.77,42201.0,81.1084,81.6598,81.1084,81.5863,42201.0
2022-10-13 15:00:00,88.76,88.87,88.5,88.56,61421.0,81.5771,81.6782,81.3382,81.3933,61421.0
2022-10-13 15:30:00,88.57,88.96,88.35,88.85,293861.0,81.4025,81.7609,81.2003,81.6598,293861.0
2022-10-14 09:30:00,89.23,89.23,87.72,87.84,204344.0,82.0091,82.0091,80.6213,80.7316,204344.0
2022-10-14 10:00:00,87.76,87.76,85.79,86.09,118574.0,80.658,80.658,78.8475,79.1232,118574.0
2022-10-14 10:30:00,86.05,86.26,85.43,85.77,75602.0,79.0864,79.2794,78.5166,78.8291,75602.0
2022-10-14 11:00:00,85.8,86.0,85.24,85.46,73599.0,78.8567,79.0405,78.342,78.5442,73599.0
2022-10-14 11:30:00,85.43,85.43,84.65,84.75,71257.0,78.5166,78.5166,77.7997,77.8916,71257.0
2022-10-14 12:00:00,84.73,84.92,84.08,84.28,68009.0,77.8732,78.0479,77.2758,77.4597,68009.0
2022-10-14 12:30:00,84.27,84.93,84.26,84.42,63104.0,77.4505,78.0571,77.4413,77.5883,63104.0
2022-10-14 13:00:00,84.43,84.59,84.26,84.59,67283.0,77.5975,77.7446,77.4413,77.7446,67283.0
2022-10-14 13:30:00,84.55,84.55,84.16,84.42,95206.0,77.7078,77.7078,77.3494,77.5883,95206.0
2022-10-14 14:00:00,84.38,84.42,83.72,83.87,124218.0,77.5516,77.5883,76.945,77.0828,124218.0
2022-10-14 14:30:00,83.85,83.93,83.59,83.71,119292.0,77.0645,77.138,76.8255,76.9358,119292.0
2022-10-14 15:00:00,83.7,84.03,83.34,84.01,179668.0,76.9266,77.2299,76.5957,77.2115,179668.0
2022-10-14 15:30:00,84.0,84.11,83.3,83.42,490394.0,77.2023,77.3034,76.559,76.6693,490394.0
2022-10-17 09:30:00,84.75,85.91,84.75,85.12,277232.0,77.8916,78.9578,77.8916,78.2317,277232.0
2022-10-17 10:00:00,85.13,86.08,85.12,85.94,98386.0,78.2409,79.114,78.2317,78.9853,98386.0
2022-10-17 10:30:00,85.91,86.19,84.96,85.23,95602.0,78.9578,79.2151,78.0846,78.3328,95602.0
2022-10-17 11:00:00,85.24,85.74,85.24,85.72,93969.0,78.342,78.8015,78.342,78.7831,93969.0
2022-10-17 11:30:00,85.71,85.86,85.58,85.76,61301.0,78.7739,78.9118,78.6545,78.8199,61301.0
2022-10-17 12:00:00,85.78,86.08,85.6,85.71,58820.0,78.8383,79.114,78.6728,78.7739,58820.0
2022-10-17 12:30:00,85.7,85.87,85.51,85.53,61398.0,78.7647,78.921,78.5901,78.6085,61398.0
2022-10-17 13:00:00,85.53,85.71,85.3,85.7,44737.0,78.6085,78.7739,78.3971,78.7647,44737.0
2022-10-17 13:30:00,85.71,85.78,85.53,85.67,46729.0,78.7739,78.8383,78.6085,78.7372,46729.0
2022-10-17 14:00:00,85.66,85.76,85.18,85.43,113749.0,78.728,78.8199,78.2868,78.5166,113749.0
2022-10-17 14:30:00,85.43,85.68,85.4,85.63,48297.0,78.5166,78.7464,78.489,78.7004,48297.0
2022-10-17 15:00:00,85.61,85.65,85.36,85.48,110899.0,78.682,78.7188,78.4523,78.5626,110899.0
2022-10-17 15:30:00,85.48,85.86,85.41,85.75,388806.0,78.5626,78.9118,78.4982,78.8107,388806.0
2022-10-18 09:30:00,86.66,87.48,86.38,86.4,155289.0,79.6471,80.4007,79.3897,79.4081,155289.0
2022-10-18 10:00:00,86.48,87.47,86.33,86.74,107907.0,79.4816,80.3915,79.3438,79.7206,107907.0
2022-10-18 10:30:00,86.75,87.27,86.72,87.16,55383.0,79.7298,80.2077,79.7022,80.1066,55383.0
2022-10-18 11:00:00,87.15,87.21,86.51,86.57,48314.0,80.0974,80.1526,79.5092,79.5643,48314.0
2022-10-18 11:30:00,86.6,86.7,86.37,86.59,38806.0,79.5919,79.6838,79.3805,79.5827,38806.0
2022-10-18 12:00:00,86.58,87.0,86.49,86.81,39114.0,79.5735,79.9595,79.4908,79.7849,39114.0
2022-10-18 12:30:00,86.82,87.09,86.71,87.02,50767.0,79.7941,80.0423,79.693,79.9779,50767.0
2022-10-18 13:00:00,87.04,87.65,86.86,87.64,43150.0,79.9963,80.5569,79.8309,80.5478,43150.0
2022-10-18 13:30:00,87.65,87.82,87.52,87.72,81717.0,80.5569,80.7132,80.4375,80.6213,81717.0
2022-10-18 14:00:00,87.7,87.93,87.64,87.88,71598.0,80.6029,80.8143,80.5478,80.7683,71598.0
2022-10-18 14:30:00,87.89,87.94,87.2,87.47,64822.0,80.7775,80.8235,80.1434,80.3915,64822.0
2022-10-18 15:00:00,87.47,87.56,87.3,87.43,41664.0,80.3915,80.4742,80.2353,80.3547,41664.0
2022-10-18 15:30:00,87.42,87.82,87.38,87.81,221551.0,80.3456,80.7132,80.3088,80.704,221551.0
2022-10-19 09:30:00,87.98,88.52,87.42,87.95,122982.0,80.8602,81.3565,80.3456,80.8327,122982.0
2022-10-19 10:00:00,87.92,88.72,87.66,88.46,71909.0,80.8051,81.5404,80.5661,81.3014,71909.0
2022-10-19 10:30:00,88.5,88.5,88.08,88.2,40504.0,81.3382,81.3382,80.9521,81.0624,40504.0
2022-10-19 11:00:00,88.18,88.55,88.12,88.34,53114.0,81.0441,81.3841,80.9889,81.1911,53114.0
2022-10-19 11:30:00,88.31,88.71,88.19,88.6,40305.0,81.1635,81.5312,81.0532,81.4301,40305.0
2022-10-19 12:00:00,88.63,88.63,88.35,88.4,24898.0,81.4576,81.4576,81.2003,81.2463,24898.0
2022-10-19 12:30:00,88.42,88.58,88.22,88.32,41755.0,81.2646,81.4117,81.0808,81.1727,41755.0
2022-10-19 13:00:00,88.3,88.36,87.87,88.08,38712.0,81.1543,81.2095,80.7591,80.9521,38712.0
2022-10-19 13:30:00,88.06,88.26,88.01,88.26,30633.0,80.9338,81.1176,80.8878,81.1176,30633.0
2022-10-19 14:00:00,88.25,88.44,88.18,88.36,31440.0,81.1084,81.283,81.0441,81.2095,31440.0
2022-10-19 14:30:00,88.34,88.48,88.17,88.21,36356.0,81.1911,81.3198,81.0349,81.0716,36356.0
2022-10-19 15:00:00,88.23,88.54,88.15,88.36,56631.0,81.09,81.3749,81.0165,81.2095,56631.0
2022-10-19 15:30:00,88.38,88.5,88.2,88.37,298480.0,81.2279,81.3382,81.0624,81.2187,298480.0
2022-10-20 09:30:00,89.0,89.05,88.11,88.55,154216.0,81.7977,81.8437,80.9797,81.3841,154216.0
2022-10-20 10:00:00,88.55,89.41,88.51,89.38,75611.0,81.3841,82.1745,81.3473,82.1469,75611.0
2022-10-20 10:30:00,89.4,89.42,88.82,89.41,231568.0,82.1653,82.1837,81.6323,82.1745,231568.0
2022-10-20 11:00:00,89.45,89.71,88.99,89.03,121502.0,82.2113,82.4502,81.7885,81.8253,121502.0
2022-10-20 11:30:00,89.02,89.3,88.81,88.81,93160.0,81.8161,82.0734,81.6231,81.6231,93160.0
2022-10-20 12:00:00,88.79,89.0,88.51,88.94,374807.0,81.6047,81.7977,81.3473,81.7426,374807.0
2022-10-20 12:30:00,88.94,89.06,88.63,88.82,113993.0,81.7426,81.8528,81.4576,81.6323,113993.0
2022-10-20 13:00:00,88.82,88.84,88.38,88.56,363436.0,81.6323,81.6506,81.2279,81.3933,363436.0
2022-10-20 13:30:00,88.56,88.62,88.21,88.47,96901.0,81.3933,81.4484,81.0716,81.3106,96901.0
2022-10-20 14:00:00,88.47,88.5,88.03,88.08,62094.0,81.3106,81.3382,80.9062,80.9521,62094.0
2022-10-20 14:30:00,88.07,88.74,88.03,88.47,85306.0,80.943,81.5587,80.9062,81.3106,85306.0
2022-10-20 15:00:00,88.46,88.73,88.29,88.41,88319.0,81.3014,81.5495,81.1452,81.2554,88319.0
2022-10-20 15:30:00,88.39,88.55,88.15,88.37,314956.0,81.2371,81.3841,81.0165,81.2187,314956.0
2022-10-21 09:30:00,87.62,88.14,87.24,87.85,292800.0,80.5294,81.0073,80.1801,80.7408,292800.0
2022-10-21 10:00:00,87.87,88.43,87.81,87.94,74249.0,80.7591,81.2738,80.704,80.8235,74249.0
2022-10-21 10:30:00,87.97,88.39,87.81,88.02,72453.0,80.851,81.2371,80.704,80.897,72453.0
2022-10-21 11:00:00,88.03,88.55,87.51,88.43,99936.0,80.9062,81.3841,80.4283,81.2738,99936.0
2022-10-21 11:30:00,88.44,89.14,88.44,89.13,68510.0,81.283,81.9264,81.283,81.9172,68510.0
2022-10-21 12:00:00,89.15,89.41,88.84,88.88,72147.0,81.9356,82.1745,81.6506,81.6874,72147.0
2022-10-21 12:30:00,88.9,89.4,88.9,89.32,57461.0,81.7058,82.1653,81.7058,82.0918,57461.0
2022-10-21 13:00:00,89.33,89.46,89.2,89.25,42120.0,82.101,82.2205,81.9815,82.0275,42120.0
2022-10-21 13:30:00,89.27,89.47,89.15,89.39,60338.0,82.0458,82.2297,81.9356,82.1561,60338.0
2022-10-21 14:00:00,89.39,89.59,89.36,89.5,44449.0,82.1561,82.34,82.1286,82.2572,44449.0
2022-10-21 14:30:00,89.5,89.68,89.43,89.63,48559.0,82.2572,82.4227,82.1929,82.3767,48559.0
2022-10-21 15:00:00,89.62,89.99,89.61,89.95,63158.0,82.3675,82.7076,82.3583,82.6708,63158.0
2022-10-21 15:30:00,89.97,90.06,89.57,89.72,301199.0,82.6892,82.7719,82.3216,82.4594,301199.0
2022-10-24 09:30:00,89.99,90.46,89.28,89.68,274294.0,82.7076,83.1395,82.055,82.4227,274294.0
2022-10-24 10:00:00,89.68,89.88,89.21,89.55,83393.0,82.4227,82.6065,81.9907,82.3032,83393.0
2022-10-24 10:30:00,89.54,89.99,89.17,89.55,88516.0,82.294,82.7076,81.9539,82.3032,88516.0
2022-10-24 11:00:00,89.49,89.6,89.12,89.58,65410.0,82.248,82.3491,81.908,82.3308,65410.0
2022-10-24 11:30:00,89.57,89.9,89.35,89.86,40925.0,82.3216,82.6249,82.1194,82.5881,40925.0
2022-10-24 12:00:00,89.85,90.22,89.83,90.12,41479.0,82.5789,82.919,82.5605,82.8271,41479.0
2022-10-24 12:30:00,90.11,90.11,89.67,89.73,65521.0,82.8179,82.8179,82.4135,82.4686,65521.0
2022-10-24 13:00:00,89.73,89.74,89.19,89.26,38939.0,82.4686,82.4778,81.9723,82.0367,38939.0
2022-10-24 13:30:00,89.24,89.49,89.18,89.35,50958.0,82.0183,82.248,81.9631,82.1194,50958.0
2022-10-24 14:00:00,89.37,89.55,89.29,89.52,45139.0,82.1378,82.3032,82.0642,82.2756,45139.0
2022-10-24 14:30:00,89.51,89.81,89.5,89.76,43023.0,82.2664,82.5421,82.2572,82.4962,43023.0
2022-10-24 15:00:00,89.73,89.89,89.6,89.62,78540.0,82.4686,82.6157,82.3491,82.3675,78540.0
2022-10-24 15:30:00,89.62,89.73,89.11,89.31,426191.0,82.3675,82.4686,81.8988,82.0826,426191.0
2022-10-25 09:30:00,90.23,90.48,88.56,90.14,496252.0,82.9282,83.1579,81.3933,82.8454,496252.0
2022-10-25 10:00:00,90.14,91.39,89.99,90.81,326145.0,82.8454,83.9943,82.7076,83.4612,326145.0
2022-10-25 10:30:00,90.81,90.98,89.62,89.67,200289.0,83.4612,83.6175,82.3675,82.4135,200289.0
2022-10-25 11:00:00,89.7,89.87,89.43,89.51,155808.0,82.441,82.5973,82.1929,82.2664,155808.0
2022-10-25 11:30:00,89.5,89.79,89.39,89.51,125628.0,82.2572,82.5238,82.1561,82.2664,125628.0
2022-10-25 12:00:00,89.51,90.25,89.44,90.13,106761.0,82.2664,82.9465,82.2021,82.8363,106761.0
2022-10-25 12:30:00,90.13,90.58,90.09,90.4,80415.0,82.8363,83.2498,82.7995,83.0844,80415.0
2022-10-25 13:00:00,90.42,90.54,90.24,90.45,71754.0,83.1028,83.2131,82.9373,83.1304,71754.0
2022-10-25 13:30:00,90.45,90.94,90.45,90.77,104144.0,83.1304,83.5807,83.1304,83.4245,104144.0
2022-10-25 14:00:00,90.73,91.24,90.63,91.23,98054.0,83.3877,83.8564,83.2958,83.8472,98054.0
2022-10-25 14:30:00,91.22,91.5,91.01,91.22,178370.0,83.838,84.0954,83.645,83.838,178370.0
2022-10-25 15:00:00,91.23,91.48,91.09,91.46,99517.0,83.8472,84.077,83.7186,84.0586,99517.0
2022-10-25 15:30:00,91.48,91.66,91.03,91.17,488354.0,84.077,84.2424,83.6634,83.7921,488354.0
2022-10-26 09:30:00,92.07,93.9,91.89,92.38,474861.0,84.6193,86.3012,84.4538,84.9042,474861.0
2022-10-26 10:00:00,92.47,93.56,92.42,93.39,194602.0,84.9869,85.9887,84.9409,85.8324,194602.0
2022-10-26 10:30:00,93.4,93.53,92.84,92.89,167355.0,85.8416,85.9611,85.3269,85.3729,167355.0
2022-10-26 11:00:00,92.86,93.92,92.85,93.36,181308.0,85.3453,86.3195,85.3361,85.8049,181308.0
2022-10-26 11:30:00,93.31,93.85,93.28,93.74,95532.0,85.7589,86.2552,85.7313,86.1541,95532.0
2022-10-26 12:00:00,93.73,93.88,93.53,93.68,80469.0,86.1449,86.2828,85.9611,86.099,80469.0
2022-10-26 12:30:00,93.69,94.13,93.19,93.32,110857.0,86.1082,86.5126,85.6486,85.7681,110857.0
2022-10-26 13:00:00,93.32,93.54,93.18,93.51,92619.0,85.7681,85.9703,85.6394,85.9427,92619.0
2022-10-26 13:30:00,93.51,93.73,93.32,93.46,117369.0,85.9427,86.1449,85.7681,85.8968,117369.0
2022-10-26 14:00:00,93.45,93.63,93.31,93.39,84769.0,85.8876,86.053,85.7589,85.8324,84769.0
2022-10-26 14:30:00,93.41,93.51,93.13,93.18,88723.0,85.8508,85.9427,85.5935,85.6394,88723.0
2022-10-26 15:00:00,93.16,93.61,93.09,93.58,106057.0,85.621,86.0346,85.5567,86.0071,106057.0
2022-10-26 15:30:00,93.59,93.87,93.45,93.58,388204.0,86.0163,86.2736,85.8876,86.0071,388204.0
2022-10-27 09:30:00,94.27,96.13,94.15,94.63,382359.0,86.6412,88.3507,86.5309,86.9721,382359.0
2022-10-27 10:00:00,94.63,95.7,94.49,95.24,149054.0,86.9721,87.9555,86.8434,87.5327,149054.0
2022-10-27 10:30:00,95.23,95.27,94.32,94.62,132360.0,87.5235,87.5603,86.6872,86.9629,132360.0
2022-10-27 11:00:00,94.6,95.01,94.49,94.82,116679.0,86.9445,87.3213,86.8434,87.1467,116679.0
2022-10-27 11:30:00,94.8,94.89,94.27,94.79,147539.0,87.1283,87.211,86.6412,87.1191,147539.0
2022-10-27 12:00:00,94.78,95.14,94.39,94.39,62092.0,87.11,87.4408,86.7515,86.7515,62092.0
2022-10-27 12:30:00,94.43,95.12,94.42,95.08,60438.0,86.7883,87.4224,86.7791,87.3857,60438.0
2022-10-27 13:00:00,95.09,95.11,94.73,94.82,85011.0,87.3949,87.4132,87.064,87.1467,85011.0
2022-10-27 13:30:00,94.84,95.01,94.75,94.75,52503.0,87.1651,87.3213,87.0824,87.0824,52503.0
2022-10-27 14:00:00,94.75,94.95,94.64,94.77,66295.0,87.0824,87.2662,86.9813,87.1008,66295.0
2022-10-27 14:30:00,94.78,94.79,94.39,94.43,118531.0,87.11,87.1191,86.7515,86.7883,118531.0
2022-10-27 15:00:00,94.46,94.59,94.17,94.49,107960.0,86.8158,86.9353,86.5493,86.8434,107960.0
2022-10-27 15:30:00,94.47,94.65,93.79,94.2,432130.0,86.825,86.9905,86.2001,86.5769,432130.0
2022-10-28 09:30:00,94.02,95.46,94.02,94.12,142361.0,86.4115,87.7349,86.4115,86.5034,142361.0
2022-10-28 10:00:00,94.22,94.36,93.44,94.21,124451.0,86.5953,86.7239,85.8784,86.5861,124451.0
2022-10-28 10:30:00,94.21,94.33,93.69,93.88,77869.0,86.5861,86.6964,86.1082,86.2828,77869.0
2022-10-28 11:00:00,93.89,94.62,93.71,94.61,68045.0,86.292,86.9629,86.1265,86.9537,68045.0
2022-10-28 11:30:00,94.63,94.66,94.19,94.44,44144.0,86.9721,86.9997,86.5677,86.7975,44144.0
2022-10-28 12:00:00,94.46,94.75,94.26,94.69,42565.0,86.8158,87.0824,86.632,87.0272,42565.0
2022-10-28 12:30:00,94.69,94.79,94.53,94.64,36349.0,87.0272,87.1191,86.8802,86.9813,36349.0
2022-10-28 13:00:00,94.67,94.81,94.66,94.78,42919.0,87.0089,87.1375,86.9997,87.11,42919.0
2022-10-28 13:30:00,94.78,95.04,94.77,94.77,43419.0,87.11,87.3489,87.1008,87.1008,43419.0
2022-10-28 14:00:00,94.79,94.89,94.57,94.59,56794.0,87.1191,87.211,86.9169,86.9353,56794.0
2022-10-28 14:30:00,94.58,94.9,94.58,94.78,63945.0,86.9261,87.2202,86.9261,87.11,63945.0
2022-10-28 15:00:00,94.79,94.91,94.6,94.81,60559.0,87.1191,87.2294,86.9445,87.1375,60559.0
2022-10-28 15:30:00,94.8,94.98,94.75,94.88,229583.0,87.1283,87.2938,87.0824,87.2019,229583.0
2022-10-31 09:30:00,95.31,97.5,95.21,96.59,371893.0,87.5971,89.6098,87.5052,88.7735,371893.0
2022-10-31 10:00:00,96.58,97.62,96.58,97.5,119746.0,88.7643,89.7201,88.7643,89.6098,119746.0
2022-10-31 10:30:00,97.52,97.81,97.16,97.29,117358.0,89.6282,89.8947,89.2974,89.4168,117358.0
2022-10-31 11:00:00,97.3,97.69,97.14,97.57,97368.0,89.426,89.7845,89.279,89.6742,97368.0
2022-10-31 11:30:00,97.56,97.84,96.85,96.98,105452.0,89.665,89.9223,89.0124,89.1319,105452.0
2022-10-31 12:00:00,97.01,97.27,96.8,97.01,83772.0,89.1595,89.3984,88.9665,89.1595,83772.0
2022-10-31 12:30:00,96.98,97.0,96.56,96.81,63632.0,89.1319,89.1503,88.7459,88.9757,63632.0
2022-10-31 13:00:00,96.82,96.95,96.62,96.94,79802.0,88.9849,89.1043,88.8011,89.0952,79802.0
2022-10-31 13:30:00,96.93,97.73,96.88,97.65,105268.0,89.086,89.8212,89.04,89.7477,105268.0
2022-10-31 14:00:00,97.67,97.71,97.36,97.55,115436.0,89.7661,89.8028,89.4812,89.6558,115436.0
2022-10-31 14:30:00,97.54,97.67,97.21,97.28,83008.0,89.6466,89.7661,89.3433,89.4076,83008.0
2022-10-31 15:00:00,97.3,97.3,96.94,97.14,90131.0,89.426,89.426,89.0952,89.279,90131.0
2022-10-31 15:30:00,97.14,97.39,96.91,97.01,456388.0,89.279,89.5087,89.0676,89.1595,456388.0
2022-11-01 09:30:00,97.36,97.8,96.73,97.39,220122.0,89.4812,89.8856,88.9021,89.5087,220122.0
2022-11-01 10:00:00,97.32,97.38,96.6,96.86,97160.0,89.4444,89.4995,88.7827,89.0216,97160.0
2022-11-01 10:30:00,96.9,97.2,96.42,96.58,76834.0,89.0584,89.3341,88.6172,88.7643,76834.0
2022-11-01 11:00:00,96.58,97.07,96.37,97.07,56208.0,88.7643,89.2146,88.5713,89.2146,56208.0
2022-11-01 11:30:00,97.12,97.35,96.74,97.35,46726.0,89.2606,89.472,88.9113,89.472,46726.0
2022-11-01 12:00:00,97.33,97.88,97.27,97.78,72581.0,89.4536,89.9591,89.3984,89.8672,72581.0
2022-11-01 12:30:00,97.79,97.98,97.67,97.73,69341.0,89.8764,90.051,89.7661,89.8212,69341.0
2022-11-01 13:00:00,97.74,97.87,97.65,97.74,83786.0,89.8304,89.9499,89.7477,89.8304,83786.0
2022-11-01 13:30:00,97.76,97.76,97.43,97.53,79697.0,89.8488,89.8488,89.5455,89.6374,79697.0
2022-11-01 14:00:00,97.54,97.75,97.48,97.73,132379.0,89.6466,89.8396,89.5915,89.8212,132379.0
2022-11-01 14:30:00,97.73,97.85,97.6,97.81,58400.0,89.8212,89.9315,89.7017,89.8947,58400.0
2022-11-01 15:00:00,97.8,97.9,97.63,97.64,71915.0,89.8856,89.9775,89.7293,89.7385,71915.0
2022-11-01 15:30:00,97.64,97.91,97.53,97.54,285144.0,89.7385,89.9867,89.6374,89.6466,285144.0
2022-11-02 09:30:00,95.95,96.27,94.89,95.56,337880.0,88.1853,88.4794,87.211,87.8268,337880.0
2022-11-02 10:00:00,95.55,96.6,95.47,95.81,254761.0,87.8176,88.7827,87.7441,88.0566,254761.0
2022-11-02 10:30:00,95.81,96.5,95.66,96.5,123108.0,88.0566,88.6908,87.9187,88.6908,123108.0
2022-11-02 11:00:00,96.47,96.67,96.28,96.57,80900.0,88.6632,88.847,88.4886,88.7551,80900.0
2022-11-02 11:30:00,96.61,96.9,96.58,96.64,53760.0,88.7919,89.0584,88.7643,88.8194,53760.0
2022-11-02 12:00:00,96.59,96.78,96.31,96.43,39037.0,88.7735,88.9481,88.5161,88.6264,39037.0
2022-11-02 12:30:00,96.42,96.64,96.41,96.59,48120.0,88.6172,88.8194,88.608,88.7735,48120.0
2022-11-02 13:00:00,96.57,96.9,96.57,96.88,59330.0,88.7551,89.0584,88.7551,89.04,59330.0
2022-11-02 13:30:00,96.89,97.14,96.78,96.91,51692.0,89.0492,89.279,88.9481,89.0676,51692.0
2022-11-02 14:00:00,96.94,97.8,96.8,97.72,78465.0,89.0952,89.8856,88.9665,89.812,78465.0
2022-11-02 14:30:00,97.77,97.89,95.88,96.37,126357.0,89.858,89.9683,88.1209,88.5713,126357.0
2022-11-02 15:00:00,96.32,96.87,95.68,95.95,103698.0,88.5253,89.0308,87.9371,88.1853,103698.0
2022-11-02 15:30:00,95.95,96.32,95.71,95.81,298096.0,88.1853,88.5253,87.9647,88.0566,298096.0
2022-11-03 09:30:00,95.48,96.17,94.36,95.28,140747.0,87.7533,88.3875,86.7239,87.5695,140747.0
2022-11-03 10:00:00,95.37,96.32,95.27,96.18,88753.0,87.6522,88.5253,87.5603,88.3967,88753.0
2022-11-03 10:30:00,96.16,96.51,95.86,96.5,151218.0,88.3783,88.7,88.1026,88.6908,151218.0
2022-11-03 11:00:00,96.53,96.78,96.15,96.54,58563.0,88.7183,88.9481,88.3691,88.7275,58563.0
2022-11-03 11:30:00,96.54,96.97,96.27,96.86,49120.0,88.7275,89.1227,88.4794,89.0216,49120.0
2022-11-03 12:00:00,96.87,97.23,96.73,96.81,73757.0,89.0308,89.3617,88.9021,88.9757,73757.0
2022-11-03 12:30:00,96.81,96.98,96.59,96.75,88903.0,88.9757,89.1319,88.7735,88.9205,88903.0
2022-11-03 13:00:00,96.74,96.83,96.52,96.59,38000.0,88.9113,88.9941,88.7091,88.7735,38000.0
2022-11-03 13:30:00,96.57,96.58,96.11,96.19,56576.0,88.7551,88.7643,88.3323,88.4058,56576.0
2022-11-03 14:00:00,96.18,96.38,96.1,96.24,43887.0,88.3967,88.5805,88.3231,88.4518,43887.0
2022-11-03 14:30:00,96.23,96.58,96.19,96.58,58232.0,88.4426,88.7643,88.4058,88.7643,58232.0
2022-11-03 15:00:00,96.58,96.72,96.49,96.6,95627.0,88.7643,88.893,88.6816,88.7827,95627.0
2022-11-03 15:30:00,96.59,96.66,96.18,96.26,229846.0,88.7735,88.8378,88.3967,88.4702,229846.0
2022-11-04 09:30:00,97.88,98.28,96.43,97.23,183356.0,89.9591,90.3267,88.6264,89.3617,183356.0
2022-11-04 10:00:00,97.22,97.89,97.12,97.7,138012.0,89.3525,89.9683,89.2606,89.7937,138012.0
2022-11-04 10:30:00,97.76,97.86,97.02,97.1,99462.0,89.8488,89.9407,89.1687,89.2422,99462.0
2022-11-04 11:00:00,97.13,97.37,96.34,96.37,79901.0,89.2698,89.4904,88.5437,88.5713,79901.0
2022-11-04 11:30:00,96.37,96.61,95.9,95.93,80181.0,88.5713,88.7919,88.1393,88.1669,80181.0
2022-11-04 12:00:00,95.94,96.1,95.65,96.09,58548.0,88.1761,88.3231,87.9095,88.3139,58548.0
2022-11-04 12:30:00,96.06,96.06,95.2,95.69,98243.0,88.2864,88.2864,87.496,87.9463,98243.0
2022-11-04 13:00:00,95.69,95.7,95.17,95.3,103624.0,87.9463,87.9555,87.4684,87.5879,103624.0
2022-11-04 13:30:00,95.3,95.49,95.19,95.29,80290.0,87.5879,87.7625,87.4868,87.5787,80290.0
2022-11-04 14:00:00,95.31,95.41,95.01,95.33,97781.0,87.5971,87.689,87.3213,87.6154,97781.0
2022-11-04 14:30:00,95.32,95.4,95.18,95.25,110890.0,87.6063,87.6798,87.4776,87.5419,110890.0
2022-11-04 15:00:00,95.25,95.43,95.14,95.32,149178.0,87.5419,87.7074,87.4408,87.6063,149178.0
2022-11-04 15:30:00,95.29,95.4,94.98,95.15,587840.0,87.5787,87.6798,87.2938,87.45,587840.0
2022-11-07 09:30:00,95.2,95.56,94.27,94.54,217217.0,87.496,87.8268,86.6412,86.8894,217217.0
2022-11-07 10:00:00,94.56,95.13,94.54,94.87,177724.0,86.9078,87.4316,86.8894,87.1927,177724.0
2022-11-07 10:30:00,94.88,94.88,94.49,94.65,101446.0,87.2019,87.2019,86.8434,86.9905,101446.0
2022-11-07 11:00:00,94.67,94.97,94.64,94.87,95664.0,87.0089,87.2846,86.9813,87.1927,95664.0
2022-11-07 11:30:00,94.87,95.25,94.82,94.98,147331.0,87.1927,87.5419,87.1467,87.2938,147331.0
2022-11-07 12:00:00,94.98,95.39,94.9,95.06,142982.0,87.2938,87.6706,87.2202,87.3673,142982.0
2022-11-07 12:30:00,95.06,95.56,95.01,95.14,88772.0,87.3673,87.8268,87.3213,87.4408,88772.0
2022-11-07 13:00:00,95.14,95.35,94.78,95.26,126680.0,87.4408,87.6338,87.11,87.5511,126680.0
2022-11-07 13:30:00,95.29,95.42,95.09,95.3,78607.0,87.5787,87.6982,87.3949,87.5879,78607.0
2022-11-07 14:00:00,95.32,95.36,95.02,95.17,96247.0,87.6063,87.643,87.3305,87.4684,96247.0
2022-11-07 14:30:00,95.19,95.5,95.19,95.25,57421.0,87.4868,87.7717,87.4868,87.5419,57421.0
2022-11-07 15:00:00,95.27,95.41,95.17,95.4,79280.0,87.5603,87.689,87.4684,87.6798,79280.0
2022-11-07 15:30:00,95.39,95.66,95.23,95.62,321482.0,87.6706,87.9187,87.5235,87.882,321482.0
2022-11-08 09:30:00,95.81,96.13,95.54,95.64,125250.0,88.0566,88.3507,87.8084,87.9004,125250.0
2022-11-08 10:00:00,95.63,96.39,95.63,96.21,71840.0,87.8912,88.5897,87.8912,88.4242,71840.0
2022-11-08 10:30:00,96.24,96.56,96.11,96.42,70695.0,88.4518,88.7459,88.3323,88.6172,70695.0
2022-11-08 11:00:00,96.43,96.61,96.23,96.24,60162.0,88.6264,88.7919,88.4426,88.4518,60162.0
2022-11-08 11:30:00,96.18,96.53,96.07,96.31,71315.0,88.3967,88.7183,88.2956,88.5161,71315.0
2022-11-08 12:00:00,96.29,96.44,96.17,96.22,62369.0,88.4978,88.6356,88.3875,88.4334,62369.0
2022-11-08 12:30:00,96.22,96.65,95.94,96.6,78056.0,88.4334,88.8286,88.1761,88.7827,78056.0
2022-11-08 13:00:00,96.62,96.8,95.96,96.01,51926.0,88.8011,88.9665,88.1945,88.2404,51926.0
2022-11-08 13:30:00,95.99,96.08,95.76,95.78,74077.0,88.222,88.3047,88.0106,88.029,74077.0
2022-11-08 14:00:00,95.8,95.96,95.38,95.41,67241.0,88.0474,88.1945,87.6614,87.689,67241.0
2022-11-08 14:30:00,95.41,96.09,95.21,95.98,68582.0,87.689,88.3139,87.5052,88.2128,68582.0
2022-11-08 15:00:00,95.98,96.43,95.98,96.41,68093.0,88.2128,88.6264,88.2128,88.608,68093.0
2022-11-08 15:30:00,96.41,96.57,96.18,96.39,300587.0,88.608,88.7551,88.3967,88.5897,300587.0
2022-11-09 09:30:00,95.79,96.2,95.73,95.88,82574.0,88.0382,88.415,87.9831,88.1209,82574.0
2022-11-09 10:00:00,95.91,96.15,95.4,95.47,106688.0,88.1485,88.3691,87.6798,87.7441,106688.0
2022-11-09 10:30:00,95.47,95.76,94.52,94.63,107447.0,87.7441,88.0106,86.871,86.9721,107447.0
2022-11-09 11:00:00,94.62,94.65,94.08,94.26,108745.0,86.9629,86.9905,86.4666,86.632,108745.0
2022-11-09 11:30:00,94.27,94.65,94.06,94.38,164979.0,86.6412,86.9905,86.4482,86.7423,164979.0
2022-11-09 12:00:00,94.4,94.95,94.39,94.52,52717.0,86.7607,87.2662,86.7515,86.871,52717.0
2022-11-09 12:30:00,94.51,94.75,94.32,94.57,65642.0,86.8618,87.0824,86.6872,86.9169,65642.0
2022-11-09 13:00:00,94.54,94.62,93.88,93.94,71821.0,86.8894,86.9629,86.2828,86.3379,71821.0
2022-11-09 13:30:00,93.92,93.92,93.41,93.75,95476.0,86.3195,86.3195,85.8508,86.1633,95476.0
2022-11-09 14:00:00,93.73,93.78,93.41,93.41,46841.0,86.1449,86.1909,85.8508,85.8508,46841.0
2022-11-09 14:30:00,93.39,93.39,93.05,93.18,94666.0,85.8324,85.8324,85.52,85.6394,94666.0
2022-11-09 15:00:00,93.18,93.55,93.07,93.13,94115.0,85.6394,85.9795,85.5383,85.5935,94115.0
2022-11-09 15:30:00,93.13,93.13,92.62,93.06,363260.0,85.5935,85.5935,85.1247,85.5291,363260.0
2022-11-10 09:30:00,95.4,95.53,94.15,95.46,159359.0,87.6798,87.7993,86.5309,87.7349,159359.0
2022-11-10 10:00:00,95.48,95.9,95.15,95.35,131615.0,87.7533,88.1393,87.45,87.6338,131615.0
2022-11-10 10:30:00,95.36,95.42,94.74,95.32,127236.0,87.643,87.6982,87.0732,87.6063,127236.0
2022-11-10 11:00:00,95.31,95.37,94.93,95.26,135496.0,87.5971,87.6522,87.2478,87.5511,135496.0
2022-11-10 11:30:00,95.27,95.4,94.49,94.67,76641.0,87.5603,87.6798,86.8434,87.0089,76641.0
2022-11-10 12:00:00,94.63,94.82,94.09,94.09,58793.0,86.9721,87.1467,86.4758,86.4758,58793.0
2022-11-10 12:30:00,94.05,94.05,93.44,93.48,65287.0,86.439,86.439,85.8784,85.9152,65287.0
2022-11-10 13:00:00,93.5,93.97,93.49,93.82,59083.0,85.9335,86.3655,85.9243,86.2276,59083.0
2022-11-10 13:30:00,93.83,94.04,93.68,93.78,52932.0,86.2368,86.4298,86.099,86.1909,52932.0
2022-11-10 14:00:00,93.78,93.95,93.64,93.81,65783.0,86.1909,86.3471,86.0622,86.2184,65783.0
2022-11-10 14:30:00,93.81,93.9,93.61,93.88,99475.0,86.2184,86.3012,86.0346,86.2828,99475.0
2022-11-10 15:00:00,93.89,94.14,93.84,94.1,78772.0,86.292,86.5217,86.246,86.485,78772.0
2022-11-10 15:30:00,94.09,94.36,93.8,94.26,302084.0,86.4758,86.7239,86.2093,86.632,302084.0
2022-11-11 09:30:00,94.72,95.22,93.5,93.96,170298.0,87.0548,87.5143,85.9335,86.3563,170298.0
2022-11-11 10:00:00,93.92,94.48,93.66,94.09,93088.0,86.3195,86.8342,86.0806,86.4758,93088.0
2022-11-11 10:30:00,94.1,94.21,92.91,92.96,124880.0,86.485,86.5861,85.3913,85.4372,124880.0
2022-11-11 11:00:00,93.0,93.2,92.44,92.54,105260.0,85.474,85.6578,84.9593,85.0512,105260.0
2022-11-11 11:30:00,92.54,92.78,91.82,91.83,115867.0,85.0512,85.2718,84.3895,84.3987,115867.0
2022-11-11 12:00:00,91.82,92.59,91.74,92.44,87602.0,84.3895,85.0972,84.316,84.9593,87602.0
2022-11-11 12:30:00,92.47,92.66,92.34,92.56,67120.0,84.9869,85.1615,84.8674,85.0696,67120.0
2022-11-11 13:00:00,92.57,92.94,92.57,92.93,51292.0,85.0788,85.4189,85.0788,85.4097,51292.0
2022-11-11 13:30:00,92.91,92.94,92.46,92.54,54513.0,85.3913,85.4189,84.9777,85.0512,54513.0
2022-11-11 14:00:00,92.54,92.67,92.32,92.5,73250.0,85.0512,85.1707,84.849,85.0145,73250.0
2022-11-11 14:30:00,92.48,92.96,92.41,92.89,64443.0,84.9961,85.4372,84.9317,85.3729,64443.0
2022-11-11 15:00:00,92.9,93.06,92.51,93.03,99379.0,85.3821,85.5291,85.0237,85.5016,99379.0
2022-11-11 15:30:00,93.03,93.26,92.83,93.06,310439.0,85.5016,85.713,85.3178,85.5291,310439.0
2022-11-14 09:30:00,93.39,94.72,93.1,94.43,153821.0,85.8324,87.0548,85.5659,86.7883,153821.0
2022-11-14 10:00:00,94.51,95.41,94.5,95.3,132655.0,86.8618,87.689,86.8526,87.5879,132655.0
2022-11-14 10:30:00,95.34,95.46,94.69,94.98,120020.0,87.6246,87.7349,87.0272,87.2938,120020.0
2022-11-14 11:00:00,95.0,95.28,94.38,94.68,90121.0,87.3121,87.5695,86.7423,87.018,90121.0
2022-11-14 11:30:00,94.66,95.11,94.61,94.69,66335.0,86.9997,87.4132,86.9537,87.0272,66335.0
2022-11-14 12:00:00,94.69,95.25,94.69,95.22,63381.0,87.0272,87.5419,87.0272,87.5143,63381.0
2022-11-14 12:30:00,95.23,95.73,95.2,95.42,72236.0,87.5235,87.9831,87.496,87.6982,72236.0
2022-11-14 13:00:00,95.42,95.93,95.34,95.83,84022.0,87.6982,88.1669,87.6246,88.075,84022.0
2022-11-14 13:30:00,95.82,95.94,95.62,95.86,66053.0,88.0658,88.1761,87.882,88.1026,66053.0
2022-11-14 14:00:00,95.85,96.08,95.62,95.81,133688.0,88.0934,88.3047,87.882,88.0566,133688.0
2022-11-14 14:30:00,95.79,95.79,95.04,95.1,118684.0,88.0382,88.0382,87.3489,87.4041,118684.0
2022-11-14 15:00:00,95.09,95.19,94.55,94.58,115491.0,87.3949,87.4868,86.8986,86.9261,115491.0
2022-11-14 15:30:00,94.57,94.89,94.17,94.31,337429.0,86.9169,87.211,86.5493,86.678,337429.0
2022-11-15 09:30:00,94.68,94.69,93.2,93.78,177480.0,87.3863,87.3955,86.0203,86.5556,177480.0
2022-11-15 10:00:00,93.79,93.83,93.05,93.6,154836.0,86.5648,86.6017,85.8818,86.3895,154836.0
2022-11-15 10:30:00,93.58,94.07,93.52,94.0,227446.0,86.371,86.8232,86.3156,86.7586,227446.0
2022-11-15 11:00:00,94.0,94.24,93.94,94.06,79294.0,86.7586,86.9802,86.7033,86.814,79294.0
2022-11-15 11:30:00,94.11,94.27,93.55,93.78,193504.0,86.8602,87.0078,86.3433,86.5556,193504.0
2022-11-15 12:00:00,93.83,93.89,93.6,93.73,50030.0,86.6017,86.6571,86.3895,86.5094,50030.0
2022-11-15 12:30:00,93.74,93.81,93.42,93.76,58558.0,86.5187,86.5833,86.2233,86.5371,58558.0
2022-11-15 13:00:00,93.76,93.91,92.96,93.14,75636.0,86.5371,86.6756,85.7988,85.9649,75636.0
2022-11-15 13:30:00,93.07,94.13,93.07,94.0,100129.0,85.9003,86.8786,85.9003,86.7586,100129.0
2022-11-15 14:00:00,94.0,94.78,93.97,94.54,192677.0,86.7586,87.4786,86.731,87.257,192677.0
2022-11-15 14:30:00,94.57,94.61,94.27,94.53,63848.0,87.2847,87.3217,87.0078,87.2478,63848.0
2022-11-15 15:00:00,94.53,94.85,94.51,94.77,78678.0,87.2478,87.5432,87.2294,87.4693,78678.0
2022-11-15 15:30:00,94.76,94.81,94.37,94.52,231454.0,87.4601,87.5062,87.1001,87.2386,231454.0
2022-11-16 09:30:00,94.01,94.78,93.8,94.35,125375.0,86.7679,87.4786,86.574,87.0817,125375.0
2022-11-16 10:00:00,94.36,95.7,94.36,95.7,99919.0,87.0909,88.3277,87.0909,88.3277,99919.0
2022-11-16 10:30:00,95.68,95.7,94.85,95.02,78655.0,88.3092,88.3277,87.5432,87.7001,78655.0
2022-11-16 11:00:00,95.0,95.26,94.83,95.21,45220.0,87.6816,87.9216,87.5247,87.8754,45220.0
2022-11-16 11:30:00,95.21,95.48,94.9,95.41,55335.0,87.8754,88.1246,87.5893,88.06,55335.0
2022-11-16 12:00:00,95.43,95.48,95.03,95.17,43395.0,88.0785,88.1246,87.7093,87.8385,43395.0
2022-11-16 12:30:00,95.16,95.54,95.12,95.28,52036.0,87.8293,88.18,87.7924,87.94,52036.0
2022-11-16 13:00:00,95.26,95.26,94.98,95.03,43514.0,87.9216,87.9216,87.6631,87.7093,43514.0
2022-11-16 13:30:00,95.05,95.18,94.92,94.94,77067.0,87.7278,87.8477,87.6078,87.6262,77067.0
2022-11-16 14:00:00,94.93,95.09,94.81,94.84,56808.0,87.617,87.7647,87.5062,87.5339,56808.0
2022-11-16 14:30:00,94.87,95.25,94.73,95.25,54590.0,87.5616,87.9123,87.4324,87.9123,54590.0
2022-11-16 15:00:00,95.26,95.44,95.05,95.38,120132.0,87.9216,88.0877,87.7278,88.0323,120132.0
2022-11-16 15:30:00,95.39,95.65,95.15,95.22,248196.0,88.0416,88.2815,87.8201,87.8847,248196.0
2022-11-17 09:30:00,94.42,95.13,93.83,94.3,234112.0,87.1463,87.8016,86.6017,87.0355,234112.0
2022-11-17 10:00:00,94.28,94.83,94.28,94.52,84277.0,87.0171,87.5247,87.0171,87.2386,84277.0
2022-11-17 10:30:00,94.5,94.69,94.32,94.51,40438.0,87.2201,87.3955,87.054,87.2294,40438.0
2022-11-17 11:00:00,94.46,94.51,94.01,94.11,54694.0,87.1832,87.2294,86.7679,86.8602,54694.0
2022-11-17 11:30:00,94.1,94.43,93.92,94.34,54002.0,86.8509,87.1555,86.6848,87.0724,54002.0
2022-11-17 12:00:00,94.36,94.74,94.36,94.48,29265.0,87.0909,87.4416,87.0909,87.2017,29265.0
2022-11-17 12:30:00,94.48,94.61,94.31,94.48,35745.0,87.2017,87.3217,87.0448,87.2017,35745.0
2022-11-17 13:00:00,94.49,94.77,94.33,94.33,78519.0,87.2109,87.4693,87.0632,87.0632,78519.0
2022-11-17 13:30:00,94.34,94.35,93.95,94.04,43286.0,87.0724,87.0817,86.7125,86.7956,43286.0
2022-11-17 14:00:00,94.05,94.27,93.99,94.22,35124.0,86.8048,87.0078,86.7494,86.9617,35124.0
2022-11-17 14:30:00,94.24,94.46,94.19,94.42,42962.0,86.9802,87.1832,86.934,87.1463,42962.0
2022-11-17 15:00:00,94.43,94.48,94.02,94.25,43034.0,87.1555,87.2017,86.7771,86.9894,43034.0
2022-11-17 15:30:00,94.24,94.67,94.22,94.63,245374.0,86.9802,87.377,86.9617,87.3401,245374.0
2022-11-18 09:30:00,95.0,95.61,94.28,94.88,269823.0,87.6816,88.2446,87.0171,87.5709,269823.0
2022-11-18 10:00:00,94.82,95.04,94.6,94.89,69894.0,87.5155,87.7185,87.3124,87.5801,69894.0
2022-11-18 10:30:00,94.87,95.03,94.49,94.75,54213.0,87.5616,87.7093,87.2109,87.4509,54213.0
2022-11-18 11:00:00,94.79,95.03,94.71,95.0,47175.0,87.4878,87.7093,87.4139,87.6816,47175.0
2022-11-18 11:30:00,95.01,95.15,94.63,94.75,64375.0,87.6908,87.8201,87.3401,87.4509,64375.0
2022-11-18 12:00:00,94.74,94.74,94.12,94.31,79126.0,87.4416,87.4416,86.8694,87.0448,79126.0
2022-11-18 12:30:00,94.29,94.44,94.11,94.41,42622.0,87.0263,87.1647,86.8602,87.1371,42622.0
2022-11-18 13:00:00,94.39,94.95,94.34,94.87,58215.0,87.1186,87.6355,87.0724,87.5616,58215.0
2022-11-18 13:30:00,94.87,94.88,94.29,94.52,45524.0,87.5616,87.5709,87.0263,87.2386,45524.0
2022-11-18 14:00:00,94.53,94.82,94.53,94.81,64650.0,87.2478,87.5155,87.2478,87.5062,64650.0
2022-11-18 14:30:00,94.81,94.98,94.65,94.93,69007.0,87.5062,87.6631,87.3586,87.617,69007.0
2022-11-18 15:00:00,94.92,95.0,94.8,94.98,63102.0,87.6078,87.6816,87.497,87.6631,63102.0
2022-11-18 15:30:00,94.99,95.2,94.76,95.16,307024.0,87.6724,87.8662,87.4601,87.8293,307024.0
2022-11-21 09:30:00,95.25,95.3,94.17,95.03,300097.0,87.9123,87.9585,86.9155,87.7093,300097.0
2022-11-21 10:00:00,95.03,95.47,94.86,95.22,138576.0,87.7093,88.1154,87.5524,87.8847,138576.0
2022-11-21 10:30:00,95.23,96.34,95.19,95.79,366186.0,87.8939,88.9184,87.857,88.4107,366186.0
2022-11-21 11:00:00,95.77,95.87,95.48,95.83,111610.0,88.3923,88.4846,88.1246,88.4477,111610.0
2022-11-21 11:30:00,95.82,96.34,95.73,96.1,273744.0,88.4384,88.9184,88.3554,88.6969,273744.0
2022-11-21 12:00:00,96.11,97.21,96.06,96.84,226449.0,88.7061,89.7214,88.6599,89.3799,226449.0
2022-11-21 12:30:00,96.81,97.14,96.78,97.03,84232.0,89.3522,89.6567,89.3245,89.5552,84232.0
2022-11-21 13:00:00,97.02,97.39,96.84,96.92,116409.0,89.546,89.8875,89.3799,89.4537,116409.0
2022-11-21 13:30:00,96.93,97.16,96.71,96.77,113998.0,89.4629,89.6752,89.2599,89.3153,113998.0
2022-11-21 14:00:00,96.77,96.79,96.26,96.44,174609.0,89.3153,89.3337,88.8445,89.0107,174609.0
2022-11-21 14:30:00,96.43,96.45,96.04,96.13,110722.0,89.0014,89.0199,88.6415,88.7246,110722.0
2022-11-21 15:00:00,96.13,96.23,95.97,96.06,119965.0,88.7246,88.8169,88.5769,88.6599,119965.0
2022-11-21 15:30:00,96.06,96.24,95.99,96.11,292899.0,88.6599,88.8261,88.5953,88.7061,292899.0
2022-11-22 09:30:00,96.8,97.5,96.31,97.05,191892.0,89.3429,89.989,88.8907,89.5737,191892.0
2022-11-22 10:00:00,97.02,97.38,96.75,96.86,84747.0,89.546,89.8783,89.2968,89.3983,84747.0
2022-11-22 10:30:00,96.87,97.07,96.59,96.85,61388.0,89.4075,89.5921,89.1491,89.3891,61388.0
2022-11-22 11:00:00,96.86,96.95,96.59,96.85,74869.0,89.3983,89.4814,89.1491,89.3891,74869.0
2022-11-22 11:30:00,96.84,97.25,96.63,97.14,171116.0,89.3799,89.7583,89.186,89.6567,171116.0
2022-11-22 12:00:00,97.14,97.16,96.89,96.9,73549.0,89.6567,89.6752,89.426,89.4352,73549.0
2022-11-22 12:30:00,96.9,97.09,96.76,96.82,67081.0,89.4352,89.6106,89.306,89.3614,67081.0
2022-11-22 13:00:00,96.79,97.12,96.79,97.08,35118.0,89.3337,89.6383,89.3337,89.6014,35118.0
2022-11-22 13:30:00,97.09,97.3,97.02,97.03,74524.0,89.6106,89.8044,89.546,89.5552,74524.0
2022-11-22 14:00:00,97.04,97.28,96.95,97.17,39926.0,89.5645,89.786,89.4814,89.6844,39926.0
2022-11-22 14:30:00,97.16,97.4,97.12,97.36,77502.0,89.6752,89.8967,89.6383,89.8598,77502.0
2022-11-22 15:00:00,97.36,97.71,97.33,97.57,170095.0,89.8598,90.1828,89.8321,90.0536,170095.0
2022-11-22 15:30:00,97.56,97.78,97.55,97.67,320972.0,90.0444,90.2474,90.0352,90.1459,320972.0
2022-11-23 09:30:00,97.39,98.12,97.12,97.71,99633.0,89.8875,90.5613,89.6383,90.1828,99633.0
2022-11-23 10:00:00,97.78,97.8,97.26,97.65,52592.0,90.2474,90.2659,89.7675,90.1275,52592.0
2022-11-23 10:30:00,97.62,97.85,97.35,97.6,101381.0,90.0998,90.3121,89.8506,90.0813,101381.0
2022-11-23 11:00:00,97.62,97.82,97.44,97.66,42416.0,90.0998,90.2844,89.9336,90.1367,42416.0
2022-11-23 11:30:00,97.68,97.75,97.26,97.43,25566.0,90.1552,90.2198,89.7675,89.9244,25566.0
2022-11-23 12:00:00,97.43,97.5,97.25,97.38,34484.0,89.9244,89.989,89.7583,89.8783,34484.0
2022-11-23 12:30:00,97.37,97.37,97.11,97.19,26833.0,89.869,89.869,89.6291,89.7029,26833.0
2022-11-23 13:00:00,97.19,97.31,97.15,97.21,16826.0,89.7029,89.8137,89.666,89.7214,16826.0
2022-11-23 13:30:00,97.22,97.45,97.22,97.4,23988.0,89.7306,89.9429,89.7306,89.8967,23988.0
2022-11-23 14:00:00,97.4,97.74,97.31,97.66,43689.0,89.8967,90.2105,89.8137,90.1367,43689.0
2022-11-23 14:30:00,97.65,97.69,97.38,97.49,38225.0,90.1275,90.1644,89.8783,89.9798,38225.0
2022-11-23 15:00:00,97.49,97.56,97.23,97.25,46417.0,89.9798,90.0444,89.7398,89.7583,46417.0
2022-11-23 15:30:00,97.24,97.26,96.67,96.8,335997.0,89.749,89.7675,89.223,89.3429,335997.0
2022-11-25 09:30:00,97.27,97.47,96.85,97.22,108286.0,89.7767,89.9613,89.3891,89.7306,108286.0
2022-11-25 10:00:00,97.23,97.38,97.0,97.34,55966.0,89.7398,89.8783,89.5275,89.8413,55966.0
2022-11-25 10:30:00,97.34,97.44,97.23,97.3,50855.0,89.8413,89.9336,89.7398,89.8044,50855.0
2022-11-25 11:00:00,97.3,97.55,97.16,97.51,46359.0,89.8044,90.0352,89.6752,89.9982,46359.0
2022-11-25 11:30:00,97.52,97.55,97.33,97.46,36715.0,90.0075,90.0352,89.8321,89.9521,36715.0
2022-11-25 12:00:00,97.45,97.53,97.39,97.43,22438.0,89.9429,90.0167,89.8875,89.9244,22438.0
2022-11-25 12:30:00,97.41,97.45,97.17,97.36,69493.0,89.906,89.9429,89.6844,89.8598,69493.0
2022-11-28 09:30:00,96.93,97.45,96.17,96.66,174178.0,89.4629,89.9429,88.7615,89.2137,174178.0
2022-11-28 10:00:00,96.64,97.1,96.52,97.06,119238.0,89.1953,89.6198,89.0845,89.5829,119238.0
2022-11-28 10:30:00,97.06,97.29,96.81,97.02,117364.0,89.5829,89.7952,89.3522,89.546,117364.0
2022-11-28 11:00:00,97.02,97.09,96.77,96.85,62620.0,89.546,89.6106,89.3153,89.3891,62620.0
2022-11-28 11:30:00,96.84,97.17,96.76,97.06,41543.0,89.3799,89.6844,89.306,89.5829,41543.0
2022-11-28 12:00:00,97.07,97.18,96.82,97.09,38940.0,89.5921,89.6937,89.3614,89.6106,38940.0
2022-11-28 12:30:00,97.08,97.2,96.93,96.98,31786.0,89.6014,89.7121,89.4629,89.5091,31786.0
2022-11-28 13:00:00,96.98,97.0,96.75,96.77,31709.0,89.5091,89.5275,89.2968,89.3153,31709.0
2022-11-28 13:30:00,96.77,96.85,96.11,96.17,92375.0,89.3153,89.3891,88.7061,88.7615,92375.0
2022-11-28 14:00:00,96.19,96.29,95.97,96.12,59791.0,88.7799,88.8722,88.5769,88.7153,59791.0
2022-11-28 14:30:00,96.12,96.19,96.0,96.02,48422.0,88.7153,88.7799,88.6046,88.623,48422.0
2022-11-28 15:00:00,96.03,96.18,95.98,96.02,74579.0,88.6323,88.7707,88.5861,88.623,74579.0
2022-11-28 15:30:00,96.01,96.33,95.99,96.26,230900.0,88.6138,88.9091,88.5953,88.8445,230900.0
2022-11-29 09:30:00,96.69,97.81,96.57,97.18,166118.0,89.2414,90.2751,89.1307,89.6937,166118.0
2022-11-29 10:00:00,97.2,97.37,96.94,97.22,91337.0,89.7121,89.869,89.4722,89.7306,91337.0
2022-11-29 10:30:00,97.23,97.34,97.01,97.09,53195.0,89.7398,89.8413,89.5368,89.6106,53195.0
2022-11-29 11:00:00,97.07,97.1,96.6,96.75,65272.0,89.5921,89.6198,89.1583,89.2968,65272.0
2022-11-29 11:30:00,96.71,97.08,96.65,96.71,43210.0,89.2599,89.6014,89.2045,89.2599,43210.0
2022-11-29 12:00:00,96.68,96.7,96.14,96.24,51666.0,89.2322,89.2506,88.7338,88.8261,51666.0
2022-11-29 12:30:00,96.24,96.27,96.07,96.26,33615.0,88.8261,88.8538,88.6692,88.8445,33615.0
2022-11-29 13:00:00,96.26,96.35,96.08,96.19,29322.0,88.8445,88.9276,88.6784,88.7799,29322.0
2022-11-29 13:30:00,96.18,96.46,96.15,96.33,24525.0,88.7707,89.0291,88.743,88.9091,24525.0
2022-11-29 14:00:00,96.26,96.49,96.12,96.14,32356.0,88.8445,89.0568,88.7153,88.7338,32356.0
2022-11-29 14:30:00,96.15,96.32,96.03,96.3,36440.0,88.743,88.8999,88.6323,88.8815,36440.0
2022-11-29 15:00:00,96.29,96.42,96.13,96.32,55094.0,88.8722,88.9922,88.7246,88.8999,55094.0
2022-11-29 15:30:00,96.33,96.49,96.13,96.43,222709.0,88.9091,89.0568,88.7246,89.0014,222709.0
2022-11-30 09:30:00,96.96,97.2,95.92,96.01,179544.0,89.4906,89.7121,88.5307,88.6138,179544.0
2022-11-30 10:00:00,96.05,96.07,95.46,95.65,117974.0,88.6507,88.6692,88.1062,88.2815,117974.0
2022-11-30 10:30:00,95.64,96.12,95.63,95.89,64529.0,88.2723,88.7153,88.2631,88.503,64529.0
2022-11-30 11:00:00,95.9,96.19,95.62,96.08,70899.0,88.5123,88.7799,88.2538,88.6784,70899.0
2022-11-30 11:30:00,96.09,96.16,95.69,95.74,43211.0,88.6876,88.7522,88.3185,88.3646,43211.0
2022-11-30 12:00:00,95.72,95.8,95.16,95.34,120700.0,88.3461,88.42,87.8293,87.9954,120700.0
2022-11-30 12:30:00,95.34,95.42,95.11,95.4,54923.0,87.9954,88.0693,87.7831,88.0508,54923.0
2022-11-30 13:00:00,95.4,95.42,95.12,95.22,27143.0,88.0508,88.0693,87.7924,87.8847,27143.0
2022-11-30 13:30:00,95.23,96.06,95.05,95.96,61027.0,87.8939,88.6599,87.7278,88.5677,61027.0
2022-11-30 14:00:00,95.98,96.43,95.95,96.34,73542.0,88.5861,89.0014,88.5584,88.9184,73542.0
2022-11-30 14:30:00,96.33,96.72,96.21,96.7,72146.0,88.9091,89.2691,88.7984,89.2506,72146.0
2022-11-30 15:00:00,96.69,97.3,96.63,97.23,299573.0,89.2414,89.8044,89.186,89.7398,299573.0
2022-11-30 15:30:00,97.24,97.85,97.23,97.47,421434.0,89.749,90.3121,89.7398,89.9613,421434.0
2022-12-01 09:30:00,97.7,97.9,94.8,95.23,283691.0,90.1736,90.3582,87.497,87.8939,283691.0
2022-12-01 10:00:00,95.3,95.36,92.15,92.25,442460.0,87.9585,88.0139,85.0512,85.1435,442460.0
2022-12-01 10:30:00,92.23,93.09,92.1,92.43,264633.0,85.125,85.9187,85.005,85.3096,264633.0
2022-12-01 11:00:00,92.43,92.93,91.89,91.91,313573.0,85.3096,85.7711,84.8112,84.8296,313573.0
2022-12-01 11:30:00,91.92,92.17,91.25,91.4,351696.0,84.8389,85.0696,84.2205,84.3589,351696.0
2022-12-01 12:00:00,91.44,92.12,91.22,91.97,234980.0,84.3959,85.0235,84.1928,84.885,234980.0
2022-12-01 12:30:00,91.98,92.39,91.66,92.38,118920.0,84.8943,85.2727,84.5989,85.2634,118920.0
2022-12-01 13:00:00,92.38,92.65,92.13,92.19,83790.0,85.2634,85.5126,85.0327,85.0881,83790.0
2022-12-01 13:30:00,92.17,92.29,91.76,92.12,143600.0,85.0696,85.1804,84.6912,85.0235,143600.0
2022-12-01 14:00:00,92.13,92.4,92.01,92.27,132205.0,85.0327,85.2819,84.9219,85.1619,132205.0
2022-12-01 14:30:00,92.25,92.51,92.06,92.35,233079.0,85.1435,85.3834,84.9681,85.2358,233079.0
2022-12-01 15:00:00,92.35,92.56,91.83,92.0,115309.0,85.2358,85.4296,84.7558,84.9127,115309.0
2022-12-01 15:30:00,92.01,92.03,91.21,91.34,733372.0,84.9219,84.9404,84.1836,84.3036,733372.0
2022-12-02 09:30:00,91.01,91.66,90.57,91.05,303761.0,83.999,84.5989,83.5929,84.0359,303761.0
2022-12-02 10:00:00,91.06,91.26,90.59,90.73,145123.0,84.0451,84.2297,83.6113,83.7405,145123.0
2022-12-02 10:30:00,90.73,91.0,90.39,90.8,128549.0,83.7405,83.9897,83.4267,83.8052,128549.0
2022-12-02 11:00:00,90.79,91.04,90.16,90.29,163818.0,83.7959,84.0267,83.2145,83.3344,163818.0
2022-12-02 11:30:00,90.29,91.09,90.29,90.94,129130.0,83.3344,84.0728,83.3344,83.9344,129130.0
2022-12-02 12:00:00,90.95,91.24,90.71,91.21,120583.0,83.9436,84.2113,83.7221,84.1836,120583.0
2022-12-02 12:30:00,91.21,91.38,90.99,91.09,82928.0,84.1836,84.3405,83.9805,84.0728,82928.0
2022-12-02 13:00:00,91.08,91.38,91.06,91.35,73515.0,84.0636,84.3405,84.0451,84.3128,73515.0
2022-12-02 13:30:00,91.37,91.74,91.29,91.67,105044.0,84.3312,84.6727,84.2574,84.6081,105044.0
2022-12-02 14:00:00,91.68,91.73,91.43,91.66,123569.0,84.6174,84.6635,84.3866,84.5989,123569.0
2022-12-02 14:30:00,91.68,91.9,91.55,91.87,86007.0,84.6174,84.8204,84.4974,84.7927,86007.0
2022-12-02 15:00:00,91.89,92.15,91.83,91.87,123092.0,84.8112,85.0512,84.7558,84.7927,123092.0
2022-12-02 15:30:00,91.86,91.86,91.27,91.7,415474.0,84.7835,84.7835,84.2389,84.6358,415474.0
2022-12-05 09:30:00,90.72,92.46,90.32,90.86,341373.0,83.7313,85.3373,83.3621,83.8605,341373.0
2022-12-05 10:00:00,90.82,91.0,90.17,90.62,204488.0,83.8236,83.9897,83.2237,83.639,204488.0
2022-12-05 10:30:00,90.63,91.1,90.61,90.79,127874.0,83.6483,84.082,83.6298,83.7959,127874.0
2022-12-05 11:00:00,90.77,91.07,90.43,90.52,217255.0,83.7775,84.0544,83.4637,83.5467,217255.0
2022-12-05 11:30:00,90.5,90.7,90.26,90.31,83191.0,83.5283,83.7129,83.3068,83.3529,83191.0
2022-12-05 12:00:00,90.29,90.82,90.19,90.75,67106.0,83.3344,83.8236,83.2421,83.759,67106.0
2022-12-05 12:30:00,90.76,90.94,90.63,90.89,83733.0,83.7682,83.9344,83.6483,83.8882,83733.0
2022-12-05 13:00:00,90.88,90.9,90.54,90.6,78433.0,83.879,83.8975,83.5652,83.6206,78433.0
2022-12-05 13:30:00,90.59,90.59,90.07,90.12,59603.0,83.6113,83.6113,83.1314,83.1775,59603.0
2022-12-05 14:00:00,90.13,90.36,89.95,90.05,77101.0,83.1868,83.3991,83.0206,83.1129,77101.0
2022-12-05 14:30:00,90.06,90.27,90.02,90.09,159798.0,83.1222,83.316,83.0852,83.1499,159798.0
2022-12-05 15:00:00,90.1,90.58,90.1,90.31,87047.0,83.1591,83.6021,83.1591,83.3529,87047.0
2022-12-05 15:30:00,90.32,90.9,90.22,90.8,458251.0,83.3621,83.8975,83.2698,83.8052,458251.0
2022-12-06 09:30:00,90.67,91.78,90.51,91.58,167718.0,83.6852,84.7097,83.5375,84.5251,167718.0
2022-12-06 10:00:00,91.57,92.09,91.5,91.5,112949.0,84.5158,84.9958,84.4512,84.4512,112949.0
2022-12-06 10:30:00,91.5,91.7,91.22,91.46,77243.0,84.4512,84.6358,84.1928,84.4143,77243.0
2022-12-06 11:00:00,91.44,91.56,91.19,91.48,61241.0,84.3959,84.5066,84.1651,84.4328,61241.0
2022-12-06 11:30:00,91.5,91.62,91.23,91.28,45484.0,84.4512,84.562,84.202,84.2482,45484.0
2022-12-06 12:00:00,91.27,91.34,90.82,91.04,50858.0,84.2389,84.3036,83.8236,84.0267,50858.0
2022-12-06 12:30:00,91.02,91.02,90.67,90.71,40798.0,84.0082,84.0082,83.6852,83.7221,40798.0
2022-12-06 13:00:00,90.7,90.72,89.91,90.08,99917.0,83.7129,83.7313,82.9837,83.1406,99917.0
2022-12-06 13:30:00,90.07,90.31,89.91,90.06,47763.0,83.1314,83.3529,82.9837,83.1222,47763.0
2022-12-06 14:00:00,90.08,90.11,89.84,89.93,59747.0,83.1406,83.1683,82.9191,83.0022,59747.0
2022-12-06 14:30:00,89.96,90.36,89.9,90.24,64711.0,83.0299,83.3991,82.9745,83.2883,64711.0
2022-12-06 15:00:00,90.25,90.5,90.21,90.28,107479.0,83.2975,83.5283,83.2606,83.3252,107479.0
2022-12-06 15:30:00,90.28,90.92,90.28,90.84,289061.0,83.3252,83.9159,83.3252,83.8421,289061.0
2022-12-07 09:30:00,91.22,92.78,91.2,92.66,240096.0,84.1928,85.6326,84.1743,85.5219,240096.0
2022-12-07 10:00:00,92.64,93.0,92.28,92.91,147616.0,85.5034,85.8357,85.1711,85.7526,147616.0
2022-12-07 10:30:00,92.9,92.98,92.37,92.68,85058.0,85.7434,85.8172,85.2542,85.5403,85058.0
2022-12-07 11:00:00,92.65,92.67,92.0,92.21,61863.0,85.5126,85.5311,84.9127,85.1065,61863.0
2022-12-07 11:30:00,92.21,92.35,91.8,92.02,62178.0,85.1065,85.2358,84.7281,84.9312,62178.0
2022-12-07 12:00:00,92.03,92.36,91.98,92.17,65072.0,84.9404,85.245,84.8943,85.0696,65072.0
2022-12-07 12:30:00,92.18,92.36,92.04,92.24,61098.0,85.0788,85.245,84.9496,85.1342,61098.0
2022-12-07 13:00:00,92.23,92.51,92.12,92.42,85532.0,85.125,85.3834,85.0235,85.3004,85532.0
2022-12-07 13:30:00,92.4,92.69,92.39,92.53,83519.0,85.2819,85.5496,85.2727,85.4019,83519.0
2022-12-07 14:00:00,92.53,92.81,92.45,92.73,101445.0,85.4019,85.6603,85.328,85.5865,101445.0
2022-12-07 14:30:00,92.74,93.03,92.74,92.96,104539.0,85.5957,85.8634,85.5957,85.7988,104539.0
2022-12-07 15:00:00,92.97,93.08,92.73,92.95,141134.0,85.808,85.9095,85.5865,85.7895,141134.0
2022-12-07 15:30:00,92.95,93.37,92.8,93.17,365327.0,85.7895,86.1772,85.6511,85.9926,365327.0
2022-12-08 09:30:00,94.0,94.15,93.13,93.17,103303.0,86.7586,86.8971,85.9557,85.9926,103303.0
2022-12-08 10:00:00,93.16,93.66,93.08,93.52,131180.0,85.9834,86.4448,85.9095,86.3156,131180.0
2022-12-08 10:30:00,93.53,93.53,93.12,93.2,71766.0,86.3248,86.3248,85.9464,86.0203,71766.0
2022-12-08 11:00:00,93.17,93.17,92.55,92.78,116834.0,85.9926,85.9926,85.4203,85.6326,116834.0
2022-12-08 11:30:00,92.79,92.89,92.48,92.78,47705.0,85.6419,85.7342,85.3557,85.6326,47705.0
2022-12-08 12:00:00,92.74,92.77,92.57,92.64,33646.0,85.5957,85.6234,85.4388,85.5034,33646.0
2022-12-08 12:30:00,92.63,92.77,92.58,92.77,70207.0,85.4942,85.6234,85.448,85.6234,70207.0
2022-12-08 13:00:00,92.75,92.82,92.33,92.43,40268.0,85.6049,85.6695,85.2173,85.3096,40268.0
2022-12-08 13:30:00,92.45,92.51,92.22,92.23,31802.0,85.328,85.3834,85.1158,85.125,31802.0
2022-12-08 14:00:00,92.22,92.22,91.8,91.82,54475.0,85.1158,85.1158,84.7281,84.7466,54475.0
2022-12-08 14:30:00,91.8,92.08,91.76,91.89,65267.0,84.7281,84.9866,84.6912,84.8112,65267.0
2022-12-08 15:00:00,91.88,92.15,91.76,92.1,52148.0,84.802,85.0512,84.6912,85.005,52148.0
2022-12-08 15:30:00,92.11,92.46,92.0,92.39,197562.0,85.0142,85.3373,84.9127,85.2727,197562.0
2022-12-09 09:30:00,92.5,93.38,92.2,92.69,102427.0,85.3742,86.1864,85.0973,85.5496,102427.0
2022-12-09 10:00:00,92.76,92.98,92.51,92.63,59578.0,85.6142,85.8172,85.3834,85.4942,59578.0
2022-12-09 10:30:00,92.61,92.7,92.33,92.64,73152.0,85.4757,85.5588,85.2173,85.5034,73152.0
2022-12-09 11:00:00,92.65,93.07,92.65,92.92,47970.0,85.5126,85.9003,85.5126,85.7618,47970.0
2022-12-09 11:30:00,92.93,93.17,92.82,93.04,42088.0,85.7711,85.9926,85.6695,85.8726,42088.0
2022-12-09 12:00:00,93.03,93.2,92.89,92.95,43282.0,85.8634,86.0203,85.7342,85.7895,43282.0
2022-12-09 12:30:00,92.94,92.98,92.75,92.85,52245.0,85.7803,85.8172,85.6049,85.6972,52245.0
2022-12-09 13:00:00,92.81,92.92,92.61,92.61,39550.0,85.6603,85.7618,85.4757,85.4757,39550.0
2022-12-09 13:30:00,92.59,92.67,92.43,92.49,38710.0,85.4573,85.5311,85.3096,85.365,38710.0
2022-12-09 14:00:00,92.5,92.59,92.32,92.58,36903.0,85.3742,85.4573,85.2081,85.448,36903.0
2022-12-09 14:30:00,92.55,92.66,92.49,92.61,49376.0,85.4203,85.5219,85.365,85.4757,49376.0
2022-12-09 15:00:00,92.62,92.88,92.61,92.62,59108.0,85.485,85.7249,85.4757,85.485,59108.0
2022-12-09 15:30:00,92.59,92.61,91.83,91.89,314272.0,85.4573,85.4757,84.7558,84.8112,314272.0
2022-12-12 09:30:00,92.04,92.28,91.22,91.53,94300.0,84.9496,85.1711,84.1928,84.4789,94300.0
2022-12-12 10:00:00,91.55,92.26,91.55,92.0,90231.0,84.4974,85.1527,84.4974,84.9127,90231.0
2022-12-12 10:30:00,92.01,92.3,91.97,91.99,78553.0,84.9219,85.1896,84.885,84.9035,78553.0
2022-12-12 11:00:00,91.98,92.74,91.87,92.72,105545.0,84.8943,85.5957,84.7927,85.5772,105545.0
2022-12-12 11:30:00,92.72,92.78,92.39,92.62,92861.0,85.5772,85.6326,85.2727,85.485,92861.0
2022-12-12 12:00:00,92.64,92.92,92.6,92.91,73763.0,85.5034,85.7618,85.4665,85.7526,73763.0
2022-12-12 12:30:00,92.91,93.14,92.83,92.95,44943.0,85.7526,85.9649,85.6788,85.7895,44943.0
2022-12-12 13:00:00,92.95,92.98,92.79,92.87,49348.0,85.7895,85.8172,85.6419,85.7157,49348.0
2022-12-12 13:30:00,92.87,93.14,92.87,93.05,44739.0,85.7157,85.9649,85.7157,85.8818,44739.0
2022-12-12 14:00:00,93.05,93.09,92.87,92.98,58833.0,85.8818,85.9187,85.7157,85.8172,58833.0
2022-12-12 14:30:00,92.98,93.09,92.84,93.06,55985.0,85.8172,85.9187,85.688,85.8911,55985.0
2022-12-12 15:00:00,93.06,93.39,93.06,93.33,75643.0,85.8911,86.1956,85.8911,86.1403,75643.0
2022-12-12 15:30:00,93.34,93.51,93.23,93.33,287082.0,86.1495,86.3064,86.048,86.1403,287082.0
2022-12-13 09:30:00,94.4,94.7,93.9,94.53,138674.0,87.1278,87.4047,86.6663,87.2478,138674.0
2022-12-13 10:00:00,94.52,94.69,93.09,93.53,128388.0,87.2386,87.3955,85.9187,86.3248,128388.0
2022-12-13 10:30:00,93.56,93.88,93.38,93.46,75703.0,86.3525,86.6479,86.1864,86.2602,75703.0
2022-12-13 11:00:00,93.47,93.73,93.37,93.56,63732.0,86.2695,86.5094,86.1772,86.3525,63732.0
2022-12-13 11:30:00,93.58,93.92,93.33,93.43,53388.0,86.371,86.6848,86.1403,86.2326,53388.0
2022-12-13 12:00:00,93.42,93.56,93.09,93.27,46806.0,86.2233,86.3525,85.9187,86.0849,46806.0
2022-12-13 12:30:00,93.25,93.34,92.68,92.75,59116.0,86.0664,86.1495,85.5403,85.6049,59116.0
2022-12-13 13:00:00,92.73,93.46,92.62,93.42,47645.0,85.5865,86.2602,85.485,86.2233,47645.0
2022-12-13 13:30:00,93.43,93.52,93.25,93.39,50230.0,86.2326,86.3156,86.0664,86.1956,50230.0
2022-12-13 14:00:00,93.37,93.44,93.1,93.44,50734.0,86.1772,86.2418,85.928,86.2418,50734.0
2022-12-13 14:30:00,93.41,93.62,93.2,93.35,42847.0,86.2141,86.4079,86.0203,86.1587,42847.0
2022-12-13 15:00:00,93.33,93.36,92.97,93.29,62811.0,86.1403,86.1679,85.808,86.1033,62811.0
2022-12-13 15:30:00,93.29,93.52,93.16,93.26,280974.0,86.1033,86.3156,85.9834,86.0756,280974.0
2022-12-14 09:30:00,94.28,94.61,93.4,93.63,184284.0,87.0171,87.3217,86.2049,86.4171,184284.0
2022-12-14 10:00:00,93.64,93.67,93.16,93.36,79511.0,86.4264,86.4541,85.9834,86.1679,79511.0
2022-12-14 10:30:00,93.38,93.62,92.97,93.37,77393.0,86.1864,86.4079,85.808,86.1772,77393.0
2022-12-14 11:00:00,93.39,93.75,93.37,93.51,73110.0,86.1956,86.5279,86.1772,86.3064,73110.0
2022-12-14 11:30:00,93.5,93.63,93.16,93.36,43929.0,86.2972,86.4171,85.9834,86.1679,43929.0
2022-12-14 12:00:00,93.34,93.52,93.27,93.36,27221.0,86.1495,86.3156,86.0849,86.1679,27221.0
2022-12-14 12:30:00,93.36,93.57,93.23,93.51,33356.0,86.1679,86.3618,86.048,86.3064,33356.0
2022-12-14 13:00:00,93.52,93.66,93.47,93.47,37264.0,86.3156,86.4448,86.2695,86.2695,37264.0
2022-12-14 13:30:00,93.45,93.75,93.42,93.66,60188.0,86.251,86.5279,86.2233,86.4448,60188.0
2022-12-14 14:00:00,93.64,93.68,92.66,93.29,159947.0,86.4264,86.4633,85.5219,86.1033,159947.0
2022-12-14 14:30:00,93.23,93.38,92.68,93.04,130197.0,86.048,86.1864,85.5403,85.8726,130197.0
2022-12-14 15:00:00,93.09,93.89,92.91,92.92,106339.0,85.9187,86.6571,85.7526,85.7618,106339.0
2022-12-14 15:30:00,92.86,93.01,92.59,92.74,337277.0,85.7065,85.8449,85.4573,85.5957,337277.0
2022-12-15 09:30:00,92.1,92.67,91.97,92.03,119565.0,85.005,85.5311,84.885,84.9404,119565.0
2022-12-15 10:00:00,91.98,92.71,91.98,92.49,119066.0,84.8943,85.568,84.8943,85.365,119066.0
2022-12-15 10:30:00,92.48,93.27,92.48,93.08,73215.0,85.3557,86.0849,85.3557,85.9095,73215.0
2022-12-15 11:00:00,93.09,93.17,92.41,92.43,62192.0,85.9187,85.9926,85.2911,85.3096,62192.0
2022-12-15 11:30:00,92.45,92.52,92.07,92.42,54802.0,85.328,85.3927,84.9773,85.3004,54802.0
2022-12-15 12:00:00,92.41,92.6,92.32,92.44,53832.0,85.2911,85.4665,85.2081,85.3188,53832.0
2022-12-15 12:30:00,92.44,92.67,92.42,92.49,42094.0,85.3188,85.5311,85.3004,85.365,42094.0
2022-12-15 13:00:00,92.5,92.53,92.23,92.49,48242.0,85.3742,85.4019,85.125,85.365,48242.0
2022-12-15 13:30:00,92.48,92.63,92.28,92.38,51599.0,85.3557,85.4942,85.1711,85.2634,51599.0
2022-12-15 14:00:00,92.37,92.37,92.06,92.13,44983.0,85.2542,85.2542,84.9681,85.0327,44983.0
2022-12-15 14:30:00,92.12,92.43,92.12,92.3,62728.0,85.0235,85.3096,85.0235,85.1896,62728.0
2022-12-15 15:00:00,92.32,92.53,92.13,92.38,92082.0,85.2081,85.4019,85.0327,85.2634,92082.0
2022-12-15 15:30:00,92.38,92.52,92.16,92.44,327551.0,85.2634,85.3927,85.0604,85.3188,327551.0
2022-12-16 09:30:00,91.57,92.52,90.52,91.09,595505.0,84.5158,85.3927,83.5467,84.0728,595505.0
2022-12-16 10:00:00,91.06,91.25,90.57,91.2,63272.0,84.0451,84.2205,83.5929,84.1743,63272.0
2022-12-16 10:30:00,91.24,91.54,91.12,91.51,71859.0,84.2113,84.4881,84.1005,84.4605,71859.0
2022-12-16 11:00:00,91.52,91.69,91.32,91.6,76737.0,84.4697,84.6266,84.2851,84.5435,76737.0
2022-12-16 11:30:00,91.63,91.78,91.26,91.49,59279.0,84.5712,84.7097,84.2297,84.442,59279.0
2022-12-16 12:00:00,91.57,91.72,91.31,91.42,63341.0,84.5158,84.6543,84.2759,84.3774,63341.0
2022-12-16 12:30:00,91.43,91.56,91.23,91.31,40690.0,84.3866,84.5066,84.202,84.2759,40690.0
2022-12-16 13:00:00,91.32,91.51,91.03,91.19,58760.0,84.2851,84.4605,84.0174,84.1651,58760.0
2022-12-16 13:30:00,91.2,91.43,91.07,91.43,51813.0,84.1743,84.3866,84.0544,84.3866,51813.0
2022-12-16 14:00:00,91.44,91.64,91.13,91.63,97842.0,84.3959,84.5804,84.1097,84.5712,97842.0
2022-12-16 14:30:00,91.64,92.14,91.59,92.07,77814.0,84.5804,85.0419,84.5343,84.9773,77814.0
2022-12-16 15:00:00,92.08,92.21,91.85,92.07,78088.0,84.9866,85.1065,84.7743,84.9773,78088.0
2022-12-16 15:30:00,92.08,92.79,92.08,92.28,663118.0,84.9866,85.6419,84.9866,85.1711,663118.0
2022-12-19 09:30:00,93.0,94.18,92.77,93.4,157709.0,85.8357,86.9248,85.6234,86.2049,157709.0
2022-12-19 10:00:00,93.35,93.56,93.0,93.35,70003.0,86.1587,86.3525,85.8357,86.1587,70003.0
2022-12-19 10:30:00,93.32,93.5,93.14,93.26,67389.0,86.131,86.2972,85.9649,86.0756,67389.0
2022-12-19 11:00:00,93.27,93.52,93.07,93.5,46751.0,86.0849,86.3156,85.9003,86.2972,46751.0
2022-12-19 11:30:00,93.49,93.58,92.98,92.98,52459.0,86.2879,86.371,85.8172,85.8172,52459.0
2022-12-19 12:00:00,92.99,93.01,92.61,92.82,43530.0,85.8264,85.8449,85.4757,85.6695,43530.0
2022-12-19 12:30:00,92.83,92.86,92.54,92.62,43648.0,85.6788,85.7065,85.4111,85.485,43648.0
2022-12-19 13:00:00,92.63,92.85,92.54,92.56,40132.0,85.4942,85.6972,85.4111,85.4296,40132.0
2022-12-19 13:30:00,92.56,92.64,92.32,92.38,38093.0,85.4296,85.5034,85.2081,85.2634,38093.0
2022-12-19 14:00:00,92.38,92.46,92.02,92.02,36272.0,85.2634,85.3373,84.9312,84.9312,36272.0
2022-12-19 14:30:00,92.03,92.09,91.77,91.94,40530.0,84.9404,84.9958,84.7004,84.8573,40530.0
2022-12-19 15:00:00,91.95,92.34,91.89,92.29,49082.0,84.8666,85.2265,84.8112,85.1804,49082.0
2022-12-19 15:30:00,92.28,92.71,92.27,92.61,193106.0,85.1711,85.568,85.1619,85.4757,193106.0
2022-12-20 09:30:00,92.72,92.8,92.3,92.58,96569.0,85.5772,85.6511,85.1896,85.448,96569.0
2022-12-20 10:00:00,92.56,92.97,92.49,92.86,108024.0,85.4296,85.808,85.365,85.7065,108024.0
2022-12-20 10:30:00,92.85,93.2,92.78,93.11,73418.0,85.6972,86.0203,85.6326,85.9372,73418.0
2022-12-20 11:00:00,93.12,93.45,92.84,92.92,82558.0,85.9464,86.251,85.688,85.7618,82558.0
2022-12-20 11:30:00,92.9,93.1,92.87,93.06,57819.0,85.7434,85.928,85.7157,85.8911,57819.0
2022-12-20 12:00:00,93.06,93.21,92.96,93.11,30038.0,85.8911,86.0295,85.7988,85.9372,30038.0
2022-12-20 12:30:00,93.11,93.53,93.1,93.48,34941.0,85.9372,86.3248,85.928,86.2787,34941.0
2022-12-20 13:00:00,93.49,93.85,93.4,93.76,40585.0,86.2879,86.6202,86.2049,86.5371,40585.0
2022-12-20 13:30:00,93.79,93.91,93.72,93.82,35059.0,86.5648,86.6756,86.5002,86.5925,35059.0
2022-12-20 14:00:00,93.84,93.88,93.65,93.73,45286.0,86.611,86.6479,86.4356,86.5094,45286.0
2022-12-20 14:30:00,93.74,93.74,93.13,93.16,38950.0,86.5187,86.5187,85.9557,85.9834,38950.0
2022-12-20 15:00:00,93.16,93.16,92.92,93.06,55662.0,85.9834,85.9834,85.7618,85.8911,55662.0
2022-12-20 15:30:00,93.07,93.17,92.87,92.97,171762.0,85.9003,85.9926,85.7157,85.808,171762.0
2022-12-21 09:30:00,93.23,93.68,92.61,93.09,84605.0,86.048,86.4633,85.4757,85.9187,84605.0
2022-12-21 10:00:00,93.11,93.33,92.92,93.25,52134.0,85.9372,86.1403,85.7618,86.0664,52134.0
2022-12-21 10:30:00,93.26,93.6,93.25,93.59,52263.0,86.0756,86.3895,86.0664,86.3802,52263.0
2022-12-21 11:00:00,93.6,93.79,93.55,93.62,41112.0,86.3895,86.5648,86.3433,86.4079,41112.0
2022-12-21 11:30:00,93.61,93.76,93.43,93.68,51009.0,86.3987,86.5371,86.2326,86.4633,51009.0
2022-12-21 12:00:00,93.68,93.7,93.5,93.62,22647.0,86.4633,86.4818,86.2972,86.4079,22647.0
2022-12-21 12:30:00,93.65,93.96,93.65,93.95,25967.0,86.4356,86.7217,86.4356,86.7125,25967.0
2022-12-21 13:00:00,93.95,94.2,93.91,94.06,43937.0,86.7125,86.9432,86.6756,86.814,43937.0
2022-12-21 13:30:00,94.07,94.37,94.02,94.31,26125.0,86.8232,87.1001,86.7771,87.0448,26125.0
2022-12-21 14:00:00,94.3,94.49,94.21,94.21,57363.0,87.0355,87.2109,86.9525,86.9525,57363.0
2022-12-21 14:30:00,94.2,94.43,94.13,94.3,41146.0,86.9432,87.1555,86.8786,87.0355,41146.0
2022-12-21 15:00:00,94.29,94.42,93.96,93.98,54258.0,87.0263,87.1463,86.7217,86.7402,54258.0
2022-12-21 15:30:00,93.97,94.28,93.93,94.28,177149.0,86.731,87.0171,86.694,87.0171,177149.0
2022-12-22 09:30:00,94.12,94.26,93.55,93.7,68288.0,86.8694,86.9986,86.3433,86.4818,68288.0
2022-12-22 10:00:00,93.68,93.72,93.32,93.4,47776.0,86.4633,86.5002,86.131,86.2049,47776.0
2022-12-22 10:30:00,93.37,93.54,93.13,93.34,40098.0,86.1772,86.3341,85.9557,86.1495,40098.0
2022-12-22 11:00:00,93.34,93.52,93.27,93.48,30161.0,86.1495,86.3156,86.0849,86.2787,30161.0
2022-12-22 11:30:00,93.48,93.49,93.13,93.3,32496.0,86.2787,86.2879,85.9557,86.1126,32496.0
2022-12-22 12:00:00,93.29,93.4,92.88,92.91,58201.0,86.1033,86.2049,85.7249,85.7526,58201.0
2022-12-22 12:30:00,92.93,93.01,92.52,92.59,38100.0,85.7711,85.8449,85.3927,85.4573,38100.0
2022-12-22 13:00:00,92.59,92.59,92.22,92.33,40346.0,85.4573,85.4573,85.1158,85.2173,40346.0
2022-12-22 13:30:00,92.33,92.38,91.96,91.97,52320.0,85.2173,85.2634,84.8758,84.885,52320.0
2022-12-22 14:00:00,91.98,92.59,91.96,92.58,47455.0,84.8943,85.4573,84.8758,85.448,47455.0
2022-12-22 14:30:00,92.59,93.17,92.56,93.17,32328.0,85.4573,85.9926,85.4296,85.9926,32328.0
2022-12-22 15:00:00,93.19,93.55,93.1,93.54,37119.0,86.011,86.3433,85.928,86.3341,37119.0
2022-12-22 15:30:00,93.57,93.59,93.18,93.48,170484.0,86.3618,86.3802,86.0018,86.2787,170484.0
2022-12-23 09:30:00,93.92,94.39,93.64,93.92,77482.0,86.6848,87.1186,86.4264,86.6848,77482.0
2022-12-23 10:00:00,93.98,94.2,93.76,94.16,75791.0,86.7402,86.9432,86.5371,86.9063,75791.0
2022-12-23 10:30:00,94.18,94.29,93.84,94.0,40973.0,86.9248,87.0263,86.611,86.7586,40973.0
2022-12-23 11:00:00,93.99,94.39,93.96,94.17,30016.0,86.7494,87.1186,86.7217,86.9155,30016.0
2022-12-23 11:30:00,94.17,94.28,94.11,94.22,27930.0,86.9155,87.0171,86.8602,86.9617,27930.0
2022-12-23 12:00:00,94.23,94.4,94.16,94.38,30249.0,86.9709,87.1278,86.9063,87.1094,30249.0
2022-12-23 12:30:00,94.4,94.64,94.27,94.49,29136.0,87.1278,87.3493,87.0078,87.2109,29136.0
2022-12-23 13:00:00,94.48,94.57,94.42,94.49,21294.0,87.2017,87.2847,87.1463,87.2109,21294.0
2022-12-23 13:30:00,94.5,94.58,94.32,94.36,34503.0,87.2201,87.294,87.054,87.0909,34503.0
2022-12-23 14:00:00,94.37,94.44,94.18,94.34,29903.0,87.1001,87.1647,86.9248,87.0724,29903.0
2022-12-23 14:30:00,94.33,94.58,94.33,94.57,27679.0,87.0632,87.294,87.0632,87.2847,27679.0
2022-12-23 15:00:00,94.57,94.65,94.47,94.52,34830.0,87.2847,87.3586,87.1924,87.2386,34830.0
2022-12-23 15:30:00,94.53,94.65,94.3,94.62,110048.0,87.2478,87.3586,87.0355,87.3309,110048.0
2022-12-27 09:30:00,94.99,95.36,94.95,95.16,102255.0,87.6724,88.0139,87.6355,87.8293,102255.0
2022-12-27 10:00:00,95.13,95.73,95.06,95.56,63654.0,87.8016,88.3554,87.737,88.1985,63654.0
2022-12-27 10:30:00,95.56,95.72,95.17,95.17,59870.0,88.1985,88.3461,87.8385,87.8385,59870.0
2022-12-27 11:00:00,95.16,95.67,95.14,95.32,59539.0,87.8293,88.3,87.8108,87.977,59539.0
2022-12-27 11:30:00,95.33,95.47,95.2,95.43,35593.0,87.9862,88.1154,87.8662,88.0785,35593.0
2022-12-27 12:00:00,95.42,95.56,95.26,95.41,31511.0,88.0693,88.1985,87.9216,88.06,31511.0
2022-12-27 12:30:00,95.42,95.56,95.31,95.55,35492.0,88.0693,88.1985,87.9677,88.1892,35492.0
2022-12-27 13:00:00,95.57,95.58,95.46,95.56,29099.0,88.2077,88.2169,88.1062,88.1985,29099.0
2022-12-27 13:30:00,95.55,95.84,95.51,95.54,38999.0,88.1892,88.4569,88.1523,88.18,38999.0
2022-12-27 14:00:00,95.54,95.67,95.26,95.28,36944.0,88.18,88.3,87.9216,87.94,36944.0
2022-12-27 14:30:00,95.28,95.59,95.24,95.58,50389.0,87.94,88.2262,87.9031,88.2169,50389.0
2022-12-27 15:00:00,95.59,95.97,95.59,95.95,92416.0,88.2262,88.5769,88.2262,88.5584,92416.0
2022-12-27 15:30:00,95.96,96.16,95.83,95.92,199143.0,88.5677,88.7522,88.4477,88.5307,199143.0
2022-12-28 09:30:00,95.9,95.9,94.91,94.94,126352.0,88.5123,88.5123,87.5985,87.6262,126352.0
2022-12-28 10:00:00,94.97,95.06,93.83,93.83,71387.0,87.6539,87.737,86.6017,86.6017,71387.0
2022-12-28 10:30:00,93.85,93.9,93.49,93.63,140341.0,86.6202,86.6663,86.2879,86.4171,140341.0
2022-12-28 11:00:00,93.63,93.89,93.31,93.33,62644.0,86.4171,86.6571,86.1218,86.1403,62644.0
2022-12-28 11:30:00,93.32,93.66,93.15,93.45,52127.0,86.131,86.4448,85.9741,86.251,52127.0
2022-12-28 12:00:00,93.44,93.81,93.3,93.8,53313.0,86.2418,86.5833,86.1126,86.574,53313.0
2022-12-28 12:30:00,93.81,94.18,93.78,94.17,28805.0,86.5833,86.9248,86.5556,86.9155,28805.0
2022-12-28 13:00:00,94.16,94.35,94.12,94.27,40764.0,86.9063,87.0817,86.8694,87.0078,40764.0
2022-12-28 13:30:00,94.26,94.33,94.14,94.21,38248.0,86.9986,87.0632,86.8879,86.9525,38248.0
2022-12-28 14:00:00,94.23,94.27,94.02,94.09,39248.0,86.9709,87.0078,86.7771,86.8417,39248.0
2022-12-28 14:30:00,94.08,94.43,94.08,94.16,51446.0,86.8325,87.1555,86.8325,86.9063,51446.0
2022-12-28 15:00:00,94.15,94.17,93.6,93.64,39033.0,86.8971,86.9155,86.3895,86.4264,39033.0
2022-12-28 15:30:00,93.63,93.77,93.42,93.57,137509.0,86.4171,86.5464,86.2233,86.3618,137509.0
2022-12-29 09:30:00,93.88,93.98,93.26,93.98,167599.0,86.6479,86.7402,86.0756,86.7402,167599.0
2022-12-29 10:00:00,94.03,94.16,93.61,93.67,44268.0,86.7863,86.9063,86.3987,86.4541,44268.0
2022-12-29 10:30:00,93.67,94.21,93.67,94.09,58299.0,86.4541,86.9525,86.4541,86.8417,58299.0
2022-12-29 11:00:00,94.09,94.12,93.66,93.66,37501.0,86.8417,86.8694,86.4448,86.4448,37501.0
2022-12-29 11:30:00,93.65,93.9,93.6,93.61,29038.0,86.4356,86.6663,86.3895,86.3987,29038.0
2022-12-29 12:00:00,93.61,93.73,93.53,93.65,23281.0,86.3987,86.5094,86.3248,86.4356,23281.0
2022-12-29 12:30:00,93.66,93.84,93.57,93.83,28158.0,86.4448,86.611,86.3618,86.6017,28158.0
2022-12-29 13:00:00,93.83,93.94,93.66,93.77,40516.0,86.6017,86.7033,86.4448,86.5464,40516.0
2022-12-29 13:30:00,93.78,93.82,93.47,93.6,35920.0,86.5556,86.5925,86.2695,86.3895,35920.0
2022-12-29 14:00:00,93.6,93.72,93.54,93.56,32705.0,86.3895,86.5002,86.3341,86.3525,32705.0
2022-12-29 14:30:00,93.56,93.7,93.51,93.64,27678.0,86.3525,86.4818,86.3064,86.4264,27678.0
2022-12-29 15:00:00,93.62,93.66,93.41,93.48,55578.0,86.4079,86.4448,86.2141,86.2787,55578.0
2022-12-29 15:30:00,93.48,93.48,93.03,93.12,220283.0,86.2787,86.2787,85.8634,85.9464,220283.0
2022-12-30 09:30:00,92.37,93.08,92.3,92.42,71026.0,85.2542,85.9095,85.1896,85.3004,71026.0
2022-12-30 10:00:00,92.46,92.69,92.24,92.57,48682.0,85.3373,85.5496,85.1342,85.4388,48682.0
2022-12-30 10:30:00,92.58,92.76,92.31,92.33,37369.0,85.448,85.6142,85.1988,85.2173,37369.0
2022-12-30 11:00:00,92.33,92.52,92.24,92.41,27526.0,85.2173,85.3927,85.1342,85.2911,27526.0
2022-12-30 11:30:00,92.41,92.45,92.21,92.4,24986.0,85.2911,85.328,85.1065,85.2819,24986.0
2022-12-30 12:00:00,92.45,92.59,92.4,92.54,35383.0,85.328,85.4573,85.2819,85.4111,35383.0
2022-12-30 12:30:00,92.53,92.6,92.46,92.49,27180.0,85.4019,85.4665,85.3373,85.365,27180.0
2022-12-30 13:00:00,92.56,92.66,92.05,92.28,37828.0,85.4296,85.5219,84.9589,85.1711,37828.0
2022-12-30 13:30:00,92.31,92.49,92.22,92.24,32738.0,85.1988,85.365,85.1158,85.1342,32738.0
2022-12-30 14:00:00,92.25,92.25,92.06,92.21,66071.0,85.1435,85.1435,84.9681,85.1065,66071.0
2022-12-30 14:30:00,92.21,92.36,92.17,92.27,53335.0,85.1065,85.245,85.0696,85.1619,53335.0
2022-12-30 15:00:00,92.27,92.53,92.17,92.36,50908.0,85.1619,85.4019,85.0696,85.245,50908.0
2022-12-30 15:30:00,92.39,92.98,92.35,92.86,221312.0,85.2727,85.8172,85.2358,85.7065,221312.0
2023-01-03 09:30:00,92.75,92.85,91.63,91.86,119151.0,85.6049,85.6972,84.5712,84.7835,119151.0
2023-01-03 10:00:00,91.92,92.28,91.37,91.53,61851.0,84.8389,85.1711,84.3312,84.4789,61851.0
2023-01-03 10:30:00,91.5,91.66,91.23,91.51,92461.0,84.4512,84.5989,84.202,84.4605,92461.0
2023-01-03 11:00:00,91.56,91.77,90.81,90.96,71568.0,84.5066,84.7004,83.8144,83.9528,71568.0
2023-01-03 11:30:00,90.93,90.94,89.67,89.73,175006.0,83.9251,83.9344,82.7622,82.8176,175006.0
2023-01-03 12:00:00,89.72,90.0,89.42,89.69,136810.0,82.8084,83.0668,82.5315,82.7807,136810.0
2023-01-03 12:30:00,89.67,89.86,89.02,89.27,66119.0,82.7622,82.9376,82.1623,82.393,66119.0
2023-01-03 13:00:00,89.3,89.45,89.17,89.22,53964.0,82.4207,82.5592,82.3007,82.3469,53964.0
2023-01-03 13:30:00,89.2,89.96,89.1,89.88,72447.0,82.3284,83.0299,82.2361,82.956,72447.0
2023-01-03 14:00:00,89.87,89.92,89.25,89.29,53306.0,82.9468,82.9929,82.3746,82.4115,53306.0
2023-01-03 14:30:00,89.28,89.69,89.04,89.58,65719.0,82.4023,82.7807,82.1807,82.6791,65719.0
2023-01-03 15:00:00,89.58,89.96,89.53,89.64,85744.0,82.6791,83.0299,82.633,82.7345,85744.0
2023-01-03 15:30:00,89.64,89.74,89.39,89.62,214049.0,82.7345,82.8268,82.5038,82.7161,214049.0
2023-01-04 09:30:00,89.41,89.41,87.4,88.0,354322.0,82.5222,82.5222,80.6671,81.2209,354322.0
2023-01-04 10:00:00,87.99,88.39,86.83,87.36,208182.0,81.2116,81.5808,80.141,80.6302,208182.0
2023-01-04 10:30:00,87.37,87.83,86.87,87.73,260760.0,80.6394,81.064,80.1779,80.9717,260760.0
2023-01-04 11:00:00,87.73,88.5,87.66,87.74,141164.0,80.9717,81.6823,80.907,80.9809,141164.0
2023-01-04 11:30:00,87.75,88.01,87.59,87.94,255351.0,80.9901,81.2301,80.8424,81.1655,255351.0
2023-01-04 12:00:00,87.96,88.03,87.44,87.49,216805.0,81.1839,81.2485,80.704,80.7501,216805.0
2023-01-04 12:30:00,87.51,87.55,87.02,87.02,81147.0,80.7686,80.8055,80.3164,80.3164,81147.0
2023-01-04 13:00:00,87.04,87.28,86.94,87.13,132118.0,80.3348,80.5563,80.2425,80.4179,132118.0
2023-01-04 13:30:00,87.14,87.31,86.96,86.99,123959.0,80.4271,80.584,80.261,80.2887,123959.0
2023-01-04 14:00:00,86.97,87.13,86.08,86.13,173919.0,80.2702,80.4179,79.4488,79.4949,173919.0
2023-01-04 14:30:00,86.11,86.43,86.08,86.25,155059.0,79.4765,79.7718,79.4488,79.6057,155059.0
2023-01-04 15:00:00,86.27,86.79,86.25,86.25,403357.0,79.6241,80.1041,79.6057,79.6057,403357.0
2023-01-04 15:30:00,86.22,86.43,86.06,86.4,656091.0,79.578,79.7718,79.4303,79.7441,656091.0
2023-01-05 09:30:00,86.17,86.39,84.45,84.69,409133.0,79.5318,79.7349,77.9443,78.1658,409133.0
2023-01-05 10:00:00,84.72,85.72,84.41,84.9,402430.0,78.1935,79.1165,77.9074,78.3597,402430.0
2023-01-05 10:30:00,84.91,85.07,84.35,84.38,197805.0,78.3689,78.5166,77.852,77.8797,197805.0
2023-01-05 11:00:00,84.38,84.76,83.57,83.75,265134.0,77.8797,78.2305,77.1321,77.2983,265134.0
2023-01-05 11:30:00,83.75,83.91,83.55,83.74,152308.0,77.2983,77.4459,77.1137,77.289,152308.0
2023-01-05 12:00:00,83.75,84.46,83.75,84.13,225945.0,77.2983,77.9536,77.2983,77.649,225945.0
2023-01-05 12:30:00,84.13,84.17,83.74,83.96,151693.0,77.649,77.6859,77.289,77.4921,151693.0
2023-01-05 13:00:00,83.96,84.32,83.85,84.22,146301.0,77.4921,77.8243,77.3906,77.7321,146301.0
2023-01-05 13:30:00,84.23,84.61,84.16,84.3,136303.0,77.7413,78.092,77.6767,77.8059,136303.0
2023-01-05 14:00:00,84.31,84.44,83.8,83.81,153369.0,77.8151,77.9351,77.3444,77.3536,153369.0
2023-01-05 14:30:00,83.82,84.32,83.81,83.99,138803.0,77.3629,77.8243,77.3536,77.5198,138803.0
2023-01-05 15:00:00,84.0,84.23,83.86,84.16,148903.0,77.529,77.7413,77.3998,77.6767,148903.0
2023-01-05 15:30:00,84.17,84.34,84.06,84.23,757266.0,77.6859,77.8428,77.5844,77.7413,757266.0
2023-01-06 09:30:00,84.89,85.47,84.44,85.05,416248.0,78.3504,78.8858,77.9351,78.4981,416248.0
2023-01-06 10:00:00,85.05,85.93,85.04,85.65,278427.0,78.4981,79.3103,78.4889,79.0519,278427.0
2023-01-06 10:30:00,85.68,86.39,85.53,86.3,309403.0,79.0796,79.7349,78.9411,79.6518,309403.0
2023-01-06 11:00:00,86.33,86.38,85.92,86.02,241424.0,79.6795,79.7257,79.3011,79.3934,241424.0
2023-01-06 11:30:00,86.03,86.23,85.95,86.09,88543.0,79.4026,79.5872,79.3288,79.458,88543.0
2023-01-06 12:00:00,86.11,86.15,85.76,85.79,92085.0,79.4765,79.5134,79.1534,79.1811,92085.0
2023-01-06 12:30:00,85.78,85.95,85.69,85.75,56719.0,79.1719,79.3288,79.0888,79.1442,56719.0
2023-01-06 13:00:00,85.77,85.78,85.6,85.72,75201.0,79.1626,79.1719,79.0057,79.1165,75201.0
2023-01-06 13:30:00,85.72,86.16,85.71,86.12,116506.0,79.1165,79.5226,79.1073,79.4857,116506.0
2023-01-06 14:00:00,86.14,86.3,85.84,85.92,189512.0,79.5041,79.6518,79.2273,79.3011,189512.0
2023-01-06 14:30:00,85.96,86.12,85.87,86.02,137421.0,79.338,79.4857,79.2549,79.3934,137421.0
2023-01-06 15:00:00,86.05,86.25,86.0,86.07,122401.0,79.4211,79.6057,79.3749,79.4395,122401.0
2023-01-06 15:30:00,86.07,86.15,85.78,85.94,652216.0,79.4395,79.5134,79.1719,79.3195,652216.0
2023-01-09 09:30:00,86.0,86.74,85.74,86.72,243044.0,79.3749,80.0579,79.135,80.0395,243044.0
2023-01-09 10:00:00,86.73,87.05,86.32,86.48,125554.0,80.0487,80.344,79.6703,79.818,125554.0
2023-01-09 10:30:00,86.45,86.77,86.33,86.45,162446.0,79.7903,80.0856,79.6795,79.7903,162446.0
2023-01-09 11:00:00,86.47,86.68,86.35,86.59,153447.0,79.8087,80.0025,79.698,79.9195,153447.0
2023-01-09 11:30:00,86.58,86.65,86.39,86.59,117621.0,79.9102,79.9749,79.7349,79.9195,117621.0
2023-01-09 12:00:00,86.58,86.63,86.32,86.34,49437.0,79.9102,79.9564,79.6703,79.6887,49437.0
2023-01-09 12:30:00,86.32,86.32,86.03,86.25,55139.0,79.6703,79.6703,79.4026,79.6057,55139.0
2023-01-09 13:00:00,86.25,86.32,86.0,86.06,73951.0,79.6057,79.6703,79.3749,79.4303,73951.0
2023-01-09 13:30:00,86.05,86.28,85.79,86.05,100589.0,79.4211,79.6334,79.1811,79.4211,100589.0
2023-01-09 14:00:00,86.03,86.09,85.71,85.83,62039.0,79.4026,79.458,79.1073,79.218,62039.0
2023-01-09 14:30:00,85.81,85.99,85.76,85.83,75205.0,79.1996,79.3657,79.1534,79.218,75205.0
2023-01-09 15:00:00,85.81,85.87,85.54,85.67,96944.0,79.1996,79.2549,78.9504,79.0703,96944.0
2023-01-09 15:30:00,85.69,85.75,85.31,85.32,592225.0,79.0888,79.1442,78.7381,78.7473,592225.0
2023-01-10 09:30:00,85.68,86.25,85.49,85.78,145808.0,79.0796,79.6057,78.9042,79.1719,145808.0
2023-01-10 10:00:00,85.79,85.89,85.42,85.45,85276.0,79.1811,79.2734,78.8396,78.8673,85276.0
2023-01-10 10:30:00,85.47,85.57,85.21,85.5,81002.0,78.8858,78.9781,78.6458,78.9134,81002.0
2023-01-10 11:00:00,85.5,85.71,85.37,85.5,79768.0,78.9134,79.1073,78.7935,78.9134,79768.0
2023-01-10 11:30:00,85.54,85.64,85.22,85.29,66524.0,78.9504,79.0427,78.655,78.7196,66524.0
2023-01-10 12:00:00,85.28,85.96,85.17,85.95,105167.0,78.7104,79.338,78.6089,79.3288,105167.0
2023-01-10 12:30:00,85.97,86.38,85.9,86.17,202206.0,79.3472,79.7257,79.2826,79.5318,202206.0
2023-01-10 13:00:00,86.16,86.39,85.99,86.05,82966.0,79.5226,79.7349,79.3657,79.4211,82966.0
2023-01-10 13:30:00,86.05,86.24,86.04,86.21,85555.0,79.4211,79.5964,79.4118,79.5688,85555.0
2023-01-10 14:00:00,86.22,86.24,86.11,86.13,68496.0,79.578,79.5964,79.4765,79.4949,68496.0
2023-01-10 14:30:00,86.14,86.24,86.07,86.17,73669.0,79.5041,79.5964,79.4395,79.5318,73669.0
2023-01-10 15:00:00,86.17,86.32,86.05,86.23,105304.0,79.5318,79.6703,79.4211,79.5872,105304.0
2023-01-10 15:30:00,86.23,86.4,86.1,86.23,390757.0,79.5872,79.7441,79.4672,79.5872,390757.0
2023-01-11 09:30:00,86.76,86.84,86.4,86.7,188873.0,80.0764,80.1502,79.7441,80.021,188873.0
2023-01-11 10:00:00,86.7,86.77,86.43,86.62,81740.0,80.021,80.0856,79.7718,79.9472,81740.0
2023-01-11 10:30:00,86.61,86.63,86.32,86.46,51507.0,79.9379,79.9564,79.6703,79.7995,51507.0
2023-01-11 11:00:00,86.45,86.7,86.28,86.39,72534.0,79.7903,80.021,79.6334,79.7349,72534.0
2023-01-11 11:30:00,86.41,86.64,86.4,86.57,79304.0,79.7533,79.9656,79.7441,79.901,79304.0
2023-01-11 12:00:00,86.58,86.7,86.37,86.46,57590.0,79.9102,80.021,79.7164,79.7995,57590.0
2023-01-11 12:30:00,86.47,86.5,86.28,86.41,52603.0,79.8087,79.8364,79.6334,79.7533,52603.0
2023-01-11 13:00:00,86.41,86.44,86.02,86.15,43429.0,79.7533,79.781,79.3934,79.5134,43429.0
2023-01-11 13:30:00,86.16,86.57,86.15,86.44,137716.0,79.5226,79.901,79.5134,79.781,137716.0
2023-01-11 14:00:00,86.45,86.54,86.32,86.53,81186.0,79.7903,79.8733,79.6703,79.8641,81186.0
2023-01-11 14:30:00,86.53,86.55,86.46,86.46,103168.0,79.8641,79.8826,79.7995,79.7995,103168.0
2023-01-11 15:00:00,86.46,86.55,86.37,86.52,88798.0,79.7995,79.8826,79.7164,79.8549,88798.0
2023-01-11 15:30:00,86.53,86.71,86.47,86.68,592727.0,79.8641,80.0302,79.8087,80.0025,592727.0
2023-01-12 09:30:00,86.8,86.95,86.16,86.47,144353.0,80.1133,80.2517,79.5226,79.8087,144353.0
2023-01-12 10:00:00,86.48,86.76,86.38,86.69,165238.0,79.818,80.0764,79.7257,80.0118,165238.0
2023-01-12 10:30:00,86.63,86.85,86.42,86.59,70564.0,79.9564,80.1594,79.7626,79.9195,70564.0
2023-01-12 11:00:00,86.58,86.88,86.38,86.8,155173.0,79.9102,80.1871,79.7257,80.1133,155173.0
2023-01-12 11:30:00,86.81,86.9,86.54,86.62,105160.0,80.1225,80.2056,79.8733,79.9472,105160.0
2023-01-12 12:00:00,86.62,86.86,86.6,86.76,82165.0,79.9472,80.1687,79.9287,80.0764,82165.0
2023-01-12 12:30:00,86.74,87.09,86.72,87.09,105156.0,80.0579,80.381,80.0395,80.381,105156.0
2023-01-12 13:00:00,87.1,87.34,86.92,86.93,121373.0,80.3902,80.6117,80.2241,80.2333,121373.0
2023-01-12 13:30:00,86.9,87.4,86.83,87.35,148654.0,80.2056,80.6671,80.141,80.6209,148654.0
2023-01-12 14:00:00,87.37,87.41,87.09,87.35,72586.0,80.6394,80.6763,80.381,80.6209,72586.0
2023-01-12 14:30:00,87.35,87.64,87.28,87.45,95865.0,80.6209,80.8886,80.5563,80.7132,95865.0
2023-01-12 15:00:00,87.46,87.57,87.22,87.31,137973.0,80.7225,80.824,80.5009,80.584,137973.0
2023-01-12 15:30:00,87.32,87.42,87.13,87.4,372605.0,80.5932,80.6855,80.4179,80.6671,372605.0
2023-01-13 09:30:00,87.0,87.9,87.0,87.9,224064.0,80.2979,81.1286,80.2979,81.1286,224064.0
2023-01-13 10:00:00,87.86,88.1,87.75,87.9,141133.0,81.0916,81.3132,80.9901,81.1286,141133.0
2023-01-13 10:30:00,87.9,87.97,87.66,87.93,72609.0,81.1286,81.1932,80.907,81.1562,72609.0
2023-01-13 11:00:00,87.96,87.98,87.78,87.84,77133.0,81.1839,81.2024,81.0178,81.0732,77133.0
2023-01-13 11:30:00,87.83,87.9,87.68,87.84,75320.0,81.064,81.1286,80.9255,81.0732,75320.0
2023-01-13 12:00:00,87.84,87.98,87.77,87.89,64335.0,81.0732,81.2024,81.0086,81.1193,64335.0
2023-01-13 12:30:00,87.88,87.94,87.81,87.86,41706.0,81.1101,81.1655,81.0455,81.0916,41706.0
2023-01-13 13:00:00,87.86,87.96,87.72,87.92,79079.0,81.0916,81.1839,80.9624,81.147,79079.0
2023-01-13 13:30:00,87.92,88.08,87.87,88.08,67653.0,81.147,81.2947,81.1009,81.2947,67653.0
2023-01-13 14:00:00,88.07,88.28,88.02,88.09,93432.0,81.2855,81.4793,81.2393,81.3039,93432.0
2023-01-13 14:30:00,88.09,88.63,88.08,88.53,154287.0,81.3039,81.8023,81.2947,81.71,154287.0
2023-01-13 15:00:00,88.53,88.68,88.49,88.56,93949.0,81.71,81.8485,81.6731,81.7377,93949.0
2023-01-13 15:30:00,88.57,88.71,88.39,88.4,319203.0,81.7469,81.8762,81.5808,81.59,319203.0
2023-01-17 09:30:00,88.56,89.32,88.52,89.05,339597.0,81.7377,82.4392,81.7008,82.19,339597.0
2023-01-17 10:00:00,89.05,89.2,88.63,89.2,130313.0,82.19,82.3284,81.8023,82.3284,130313.0
2023-01-17 10:30:00,89.2,89.31,88.82,88.99,128742.0,82.3284,82.4299,81.9777,82.1346,128742.0
2023-01-17 11:00:00,89.0,89.08,88.9,89.02,104244.0,82.1438,82.2177,82.0515,82.1623,104244.0
2023-01-17 11:30:00,89.02,89.04,88.74,88.87,61052.0,82.1623,82.1807,81.9038,82.0238,61052.0
2023-01-17 12:00:00,88.88,88.96,88.62,88.65,52115.0,82.0331,82.1069,81.7931,81.8208,52115.0
2023-01-17 12:30:00,88.65,88.75,88.58,88.75,52018.0,81.8208,81.9131,81.7562,81.9131,52018.0
2023-01-17 13:00:00,88.77,88.91,88.77,88.81,45059.0,81.9315,82.0608,81.9315,81.9685,45059.0
2023-01-17 13:30:00,88.81,88.96,88.76,88.85,54115.0,81.9685,82.1069,81.9223,82.0054,54115.0
2023-01-17 14:00:00,88.86,88.87,88.58,88.6,100418.0,82.0146,82.0238,81.7562,81.7746,100418.0
2023-01-17 14:30:00,88.61,88.75,88.51,88.55,82411.0,81.7839,81.9131,81.6916,81.7285,82411.0
2023-01-17 15:00:00,88.55,88.65,88.32,88.42,102424.0,81.7285,81.8208,81.5162,81.6085,102424.0
2023-01-17 15:30:00,88.41,88.46,88.08,88.1,309088.0,81.5993,81.6454,81.2947,81.3132,309088.0
2023-01-18 09:30:00,88.0,88.31,87.69,88.13,159307.0,81.2209,81.507,80.9347,81.3408,159307.0
2023-01-18 10:00:00,88.12,88.12,87.41,87.42,128823.0,81.3316,81.3316,80.6763,80.6855,128823.0
2023-01-18 10:30:00,87.4,87.42,86.73,86.85,189301.0,80.6671,80.6855,80.0487,80.1594,189301.0
2023-01-18 11:00:00,86.87,86.95,86.27,86.39,113083.0,80.1779,80.2517,79.6241,79.7349,113083.0
2023-01-18 11:30:00,86.39,86.43,86.18,86.41,168925.0,79.7349,79.7718,79.5411,79.7533,168925.0
2023-01-18 12:00:00,86.42,86.43,85.53,85.54,119630.0,79.7626,79.7718,78.9411,78.9504,119630.0
2023-01-18 12:30:00,85.54,85.61,85.18,85.32,79427.0,78.9504,79.015,78.6181,78.7473,79427.0
2023-01-18 13:00:00,85.31,85.45,85.05,85.13,70715.0,78.7381,78.8673,78.4981,78.5719,70715.0
2023-01-18 13:30:00,85.14,85.42,85.14,85.35,128682.0,78.5812,78.8396,78.5812,78.775,128682.0
2023-01-18 14:00:00,85.35,85.67,85.32,85.63,184030.0,78.775,79.0703,78.7473,79.0334,184030.0
2023-01-18 14:30:00,85.63,85.89,85.6,85.87,83954.0,79.0334,79.2734,79.0057,79.2549,83954.0
2023-01-18 15:00:00,85.86,85.86,85.47,85.47,143094.0,79.2457,79.2457,78.8858,78.8858,143094.0
2023-01-18 15:30:00,85.45,85.48,84.89,85.01,513762.0,78.8673,78.895,78.3504,78.4612,513762.0
2023-01-19 09:30:00,85.18,85.76,85.09,85.72,199196.0,78.6181,79.1534,78.535,79.1165,199196.0
2023-01-19 10:00:00,85.72,86.62,85.54,86.59,148359.0,79.1165,79.9472,78.9504,79.9195,148359.0
2023-01-19 10:30:00,86.59,87.0,86.31,86.36,222160.0,79.9195,80.2979,79.661,79.7072,222160.0
2023-01-19 11:00:00,86.33,86.57,86.01,86.01,138427.0,79.6795,79.901,79.3842,79.3842,138427.0
2023-01-19 11:30:00,86.01,86.19,85.91,86.01,126635.0,79.3842,79.5503,79.2919,79.3842,126635.0
2023-01-19 12:00:00,86.01,86.13,85.81,86.0,150238.0,79.3842,79.4949,79.1996,79.3749,150238.0
2023-01-19 12:30:00,86.0,86.09,85.88,86.04,77048.0,79.3749,79.458,79.2642,79.4118,77048.0
2023-01-19 13:00:00,86.07,86.18,85.91,85.97,90634.0,79.4395,79.5411,79.2919,79.3472,90634.0
2023-01-19 13:30:00,85.98,86.03,85.73,85.81,96488.0,79.3565,79.4026,79.1257,79.1996,96488.0
2023-01-19 14:00:00,85.81,85.97,85.73,85.83,73360.0,79.1996,79.3472,79.1257,79.218,73360.0
2023-01-19 14:30:00,85.82,85.92,85.58,85.59,75035.0,79.2088,79.3011,78.9873,78.9965,75035.0
2023-01-19 15:00:00,85.61,85.73,85.54,85.67,80876.0,79.015,79.1257,78.9504,79.0703,80876.0
2023-01-19 15:30:00,85.67,85.68,85.25,85.33,407650.0,79.0703,79.0796,78.6827,78.7565,407650.0
2023-01-20 09:30:00,85.39,85.63,84.44,84.46,338599.0,78.8119,79.0334,77.9351,77.9536,338599.0
2023-01-20 10:00:00,84.49,84.56,84.08,84.18,138654.0,77.9813,78.0459,77.6028,77.6951,138654.0
2023-01-20 10:30:00,84.17,84.35,83.96,84.32,164051.0,77.6859,77.852,77.4921,77.8243,164051.0
2023-01-20 11:00:00,84.34,84.69,84.32,84.69,191798.0,77.8428,78.1658,77.8243,78.1658,191798.0
2023-01-20 11:30:00,84.69,84.89,84.36,84.41,106449.0,78.1658,78.3504,77.8613,77.9074,106449.0
2023-01-20 12:00:00,84.42,84.54,84.34,84.52,80815.0,77.9166,78.0274,77.8428,78.0089,80815.0
2023-01-20 12:30:00,84.49,84.69,84.36,84.68,76459.0,77.9813,78.1658,77.8613,78.1566,76459.0
2023-01-20 13:00:00,84.66,84.72,84.45,84.61,61535.0,78.1382,78.1935,77.9443,78.092,61535.0
2023-01-20 13:30:00,84.62,84.78,84.55,84.55,93353.0,78.1012,78.2489,78.0366,78.0366,93353.0
2023-01-20 14:00:00,84.56,84.86,84.52,84.56,168434.0,78.0459,78.3227,78.0089,78.0459,168434.0
2023-01-20 14:30:00,84.56,84.7,84.53,84.69,118137.0,78.0459,78.1751,78.0182,78.1658,118137.0
2023-01-20 15:00:00,84.7,84.89,84.56,84.66,227174.0,78.1751,78.3504,78.0459,78.1382,227174.0
2023-01-20 15:30:00,84.66,84.91,84.18,84.71,1434425.0,78.1382,78.3689,77.6951,78.1843,1434425.0
2023-01-23 09:30:00,84.7,84.72,83.53,83.54,242909.0,78.1751,78.1935,77.0952,77.1044,242909.0
2023-01-23 10:00:00,83.54,83.99,83.24,83.84,234382.0,77.1044,77.5198,76.8275,77.3813,234382.0
2023-01-23 10:30:00,83.84,84.2,83.74,83.84,273825.0,77.3813,77.7136,77.289,77.3813,273825.0
2023-01-23 11:00:00,83.84,84.08,83.71,83.89,167616.0,77.3813,77.6028,77.2613,77.4275,167616.0
2023-01-23 11:30:00,83.9,84.06,83.78,83.84,147929.0,77.4367,77.5844,77.3259,77.3813,147929.0
2023-01-23 12:00:00,83.84,83.94,83.56,83.8,136053.0,77.3813,77.4736,77.1229,77.3444,136053.0
2023-01-23 12:30:00,83.81,84.02,83.8,83.97,142220.0,77.3536,77.5475,77.3444,77.5013,142220.0
2023-01-23 13:00:00,83.97,84.08,83.88,83.92,150899.0,77.5013,77.6028,77.4182,77.4552,150899.0
2023-01-23 13:30:00,83.94,84.2,83.89,84.16,170118.0,77.4736,77.7136,77.4275,77.6767,170118.0
2023-01-23 14:00:00,84.16,84.16,83.6,83.62,131812.0,77.6767,77.6767,77.1598,77.1783,131812.0
2023-01-23 14:30:00,83.62,83.84,83.6,83.82,183234.0,77.1783,77.3813,77.1598,77.3629,183234.0
2023-01-23 15:00:00,83.83,84.01,83.78,83.87,143331.0,77.3721,77.5382,77.3259,77.409,143331.0
2023-01-23 15:30:00,83.89,84.36,83.73,84.36,700463.0,77.4275,77.8613,77.2798,77.8613,700463.0
2023-01-24 09:30:00,84.65,84.65,83.1,83.83,167781.0,78.1289,78.1289,76.6983,77.3721,167781.0
2023-01-24 10:00:00,83.81,84.25,83.74,84.12,105089.0,77.3536,77.7597,77.289,77.6398,105089.0
2023-01-24 10:30:00,84.11,84.61,84.1,84.61,108611.0,77.6305,78.092,77.6213,78.092,108611.0
2023-01-24 11:00:00,84.61,84.65,84.25,84.34,119100.0,78.092,78.1289,77.7597,77.8428,119100.0
2023-01-24 11:30:00,84.33,84.86,84.27,84.85,145773.0,77.8336,78.3227,77.7782,78.3135,145773.0
2023-01-24 12:00:00,84.84,85.02,84.61,84.8,81721.0,78.3043,78.4704,78.092,78.2674,81721.0
2023-01-24 12:30:00,84.8,84.99,84.72,84.93,59430.0,78.2674,78.4427,78.1935,78.3874,59430.0
2023-01-24 13:00:00,84.94,84.97,84.7,84.77,69987.0,78.3966,78.4243,78.1751,78.2397,69987.0
2023-01-24 13:30:00,84.76,85.02,84.68,84.99,71941.0,78.2305,78.4704,78.1566,78.4427,71941.0
2023-01-24 14:00:00,85.0,85.32,84.93,85.28,89074.0,78.452,78.7473,78.3874,78.7104,89074.0
2023-01-24 14:30:00,85.28,85.56,85.22,85.55,86744.0,78.7104,78.9688,78.655,78.9596,86744.0
2023-01-24 15:00:00,85.55,85.69,85.47,85.48,80683.0,78.9596,79.0888,78.8858,78.895,80683.0
2023-01-24 15:30:00,85.49,85.91,85.4,85.77,369348.0,78.9042,79.2919,78.8211,79.1626,369348.0
2023-01-25 09:30:00,84.83,85.59,84.14,84.47,283033.0,78.2951,78.9965,77.6582,77.9628,283033.0
2023-01-25 10:00:00,84.47,84.8,84.29,84.63,106857.0,77.9628,78.2674,77.7967,78.1105,106857.0
2023-01-25 10:30:00,84.67,85.17,84.58,85.1,126586.0,78.1474,78.6089,78.0643,78.5443,126586.0
2023-01-25 11:00:00,85.07,85.2,84.71,85.16,80387.0,78.5166,78.6366,78.1843,78.5996,80387.0
2023-01-25 11:30:00,85.19,85.45,85.15,85.35,91687.0,78.6273,78.8673,78.5904,78.775,91687.0
2023-01-25 12:00:00,85.36,85.4,84.92,84.96,97913.0,78.7842,78.8211,78.3781,78.415,97913.0
2023-01-25 12:30:00,84.97,85.29,84.95,85.22,89992.0,78.4243,78.7196,78.4058,78.655,89992.0
2023-01-25 13:00:00,85.22,85.49,85.21,85.39,72023.0,78.655,78.9042,78.6458,78.8119,72023.0
2023-01-25 13:30:00,85.4,85.43,85.17,85.34,81569.0,78.8211,78.8488,78.6089,78.7658,81569.0
2023-01-25 14:00:00,85.34,85.48,85.08,85.26,72803.0,78.7658,78.895,78.5258,78.6919,72803.0
2023-01-25 14:30:00,85.25,85.4,85.16,85.37,106399.0,78.6827,78.8211,78.5996,78.7935,106399.0
2023-01-25 15:00:00,85.37,85.51,85.29,85.51,112925.0,78.7935,78.9227,78.7196,78.9227,112925.0
2023-01-25 15:30:00,85.5,85.6,85.27,85.6,473967.0,78.9134,79.0057,78.7012,79.0057,473967.0
2023-01-26 09:30:00,86.09,86.26,83.15,84.37,552555.0,79.458,79.6149,76.7445,77.8705,552555.0
2023-01-26 10:00:00,84.55,84.79,82.81,83.95,335761.0,78.0366,78.2581,76.4307,77.4829,335761.0
2023-01-26 10:30:00,83.95,85.14,83.95,84.62,171157.0,77.4829,78.5812,77.4829,78.1012,171157.0
2023-01-26 11:00:00,84.59,84.59,83.84,84.17,115225.0,78.0735,78.0735,77.3813,77.6859,115225.0
2023-01-26 11:30:00,84.17,84.77,84.0,84.1,160727.0,77.6859,78.2397,77.529,77.6213,160727.0
2023-01-26 12:00:00,84.1,84.53,83.91,84.41,168514.0,77.6213,78.0182,77.4459,77.9074,168514.0
2023-01-26 12:30:00,84.42,84.44,84.17,84.21,115212.0,77.9166,77.9351,77.6859,77.7228,115212.0
2023-01-26 13:00:00,84.22,85.68,84.21,85.66,242867.0,77.7321,79.0796,77.7228,79.0611,242867.0
2023-01-26 13:30:00,85.67,85.83,84.85,84.95,179593.0,79.0703,79.218,78.3135,78.4058,179593.0
2023-01-26 14:00:00,84.96,85.22,84.87,84.92,93475.0,78.415,78.655,78.332,78.3781,93475.0
2023-01-26 14:30:00,84.93,85.05,84.76,84.9,97538.0,78.3874,78.4981,78.2305,78.3597,97538.0
2023-01-26 15:00:00,84.9,85.02,84.8,84.89,162722.0,78.3597,78.4704,78.2674,78.3504,162722.0
2023-01-26 15:30:00,84.89,85.2,84.74,84.92,639891.0,78.3504,78.6366,78.212,78.3781,639891.0
2023-01-27 09:30:00,85.3,85.6,84.31,85.56,231484.0,78.7289,79.0057,77.8151,78.9688,231484.0
2023-01-27 10:00:00,85.56,85.67,84.96,84.97,109096.0,78.9688,79.0703,78.415,78.4243,109096.0
2023-01-27 10:30:00,84.98,84.98,84.05,84.08,158462.0,78.4335,78.4335,77.5751,77.6028,158462.0
2023-01-27 11:00:00,84.08,84.12,83.61,84.0,127147.0,77.6028,77.6398,77.169,77.529,127147.0
2023-01-27 11:30:00,84.01,84.45,84.0,84.36,95467.0,77.5382,77.9443,77.529,77.8613,95467.0
2023-01-27 12:00:00,84.32,84.42,84.2,84.28,68164.0,77.8243,77.9166,77.7136,77.7874,68164.0
2023-01-27 12:30:00,84.26,84.38,83.79,83.82,153372.0,77.769,77.8797,77.3352,77.3629,153372.0
2023-01-27 13:00:00,83.83,83.88,83.35,83.37,111083.0,77.3721,77.4182,76.9291,76.9475,111083.0
2023-01-27 13:30:00,83.35,83.82,83.34,83.59,349887.0,76.9291,77.3629,76.9198,77.1506,349887.0
2023-01-27 14:00:00,83.59,83.91,83.56,83.85,133200.0,77.1506,77.4459,77.1229,77.3906,133200.0
2023-01-27 14:30:00,83.85,84.06,83.76,84.0,93770.0,77.3906,77.5844,77.3075,77.529,93770.0
2023-01-27 15:00:00,84.0,84.05,83.66,83.7,136644.0,77.529,77.5751,77.2152,77.2521,136644.0
2023-01-27 15:30:00,83.7,83.83,83.5,83.62,443711.0,77.2521,77.3721,77.0675,77.1783,443711.0
2023-01-30 09:30:00,83.13,83.33,82.24,82.41,292569.0,76.726,76.9106,75.9046,76.0615,292569.0
2023-01-30 10:00:00,82.37,82.96,82.34,82.94,520222.0,76.0246,76.5691,75.9969,76.5507,520222.0
2023-01-30 10:30:00,82.92,82.98,82.47,82.69,150401.0,76.5322,76.5876,76.1169,76.3199,150401.0
2023-01-30 11:00:00,82.66,82.8,82.33,82.34,210984.0,76.2922,76.4214,75.9876,75.9969,210984.0
2023-01-30 11:30:00,82.33,82.42,82.12,82.36,122782.0,75.9876,76.0707,75.7938,76.0153,122782.0
2023-01-30 12:00:00,82.34,82.56,82.31,82.36,114355.0,75.9969,76.1999,75.9692,76.0153,114355.0
2023-01-30 12:30:00,82.36,82.39,82.03,82.06,108240.0,76.0153,76.043,75.7108,75.7384,108240.0
2023-01-30 13:00:00,82.05,82.43,81.93,82.3,167611.0,75.7292,76.0799,75.6185,75.96,167611.0
2023-01-30 13:30:00,82.3,82.52,82.11,82.45,160959.0,75.96,76.163,75.7846,76.0984,160959.0
2023-01-30 14:00:00,82.46,82.47,82.15,82.28,122892.0,76.1076,76.1169,75.8215,75.9415,122892.0
2023-01-30 14:30:00,82.27,82.41,82.17,82.35,101404.0,75.9323,76.0615,75.84,76.0061,101404.0
2023-01-30 15:00:00,82.34,82.37,82.11,82.16,147479.0,75.9969,76.0246,75.7846,75.8307,147479.0
2023-01-30 15:30:00,82.15,82.42,82.05,82.26,441152.0,75.8215,76.0707,75.7292,75.923,441152.0
2023-01-31 09:30:00,81.56,82.49,81.11,82.0,369357.0,75.277,76.1353,74.8616,75.6831,369357.0
2023-01-31 10:00:00,82.0,82.22,81.89,81.99,205734.0,75.6831,75.8861,75.5815,75.6738,205734.0
2023-01-31 10:30:00,81.98,82.41,81.93,82.2,204156.0,75.6646,76.0615,75.6185,75.8677,204156.0
2023-01-31 11:00:00,82.23,82.57,82.16,82.34,160132.0,75.8954,76.2092,75.8307,75.9969,160132.0
2023-01-31 11:30:00,82.33,82.53,82.2,82.53,144830.0,75.9876,76.1722,75.8677,76.1722,144830.0
2023-01-31 12:00:00,82.52,82.6,82.18,82.56,119630.0,76.163,76.2368,75.8492,76.1999,119630.0
2023-01-31 12:30:00,82.57,82.69,82.43,82.48,141476.0,76.2092,76.3199,76.0799,76.1261,141476.0
2023-01-31 13:00:00,82.47,82.69,82.35,82.63,162551.0,76.1169,76.3199,76.0061,76.2645,162551.0
2023-01-31 13:30:00,82.65,82.98,82.63,82.91,137877.0,76.283,76.5876,76.2645,76.523,137877.0
2023-01-31 14:00:00,82.89,82.94,82.55,82.63,121797.0,76.5045,76.5507,76.1907,76.2645,121797.0
2023-01-31 14:30:00,82.64,82.8,82.54,82.59,118705.0,76.2738,76.4214,76.1815,76.2276,118705.0
2023-01-31 15:00:00,82.59,82.8,82.48,82.5,197027.0,76.2276,76.4214,76.1261,76.1446,197027.0
2023-01-31 15:30:00,82.51,82.89,82.5,82.85,878144.0,76.1538,76.5045,76.1446,76.4676,878144.0
2023-02-01 09:30:00,82.74,83.7,82.53,83.25,299774.0,76.3661,77.2521,76.1722,76.8368,299774.0
2023-02-01 10:00:00,83.21,83.59,82.98,83.37,242062.0,76.7999,77.1506,76.5876,76.9475,242062.0
2023-02-01 10:30:00,83.34,83.47,83.01,83.11,159742.0,76.9198,77.0398,76.6153,76.7076,159742.0
2023-02-01 11:00:00,83.1,83.26,82.9,83.16,214021.0,76.6983,76.846,76.5137,76.7537,214021.0
2023-02-01 11:30:00,83.17,83.26,82.89,82.99,112680.0,76.7629,76.846,76.5045,76.5968,112680.0
2023-02-01 12:00:00,83.01,83.15,82.93,83.09,145703.0,76.6153,76.7445,76.5414,76.6891,145703.0
2023-02-01 12:30:00,83.14,83.21,82.97,82.99,132851.0,76.7352,76.7999,76.5783,76.5968,132851.0
2023-02-01 13:00:00,82.97,83.19,82.9,83.01,241989.0,76.5783,76.7814,76.5137,76.6153,241989.0
2023-02-01 13:30:00,83.02,83.35,82.88,83.33,301143.0,76.6245,76.9291,76.4953,76.9106,301143.0
2023-02-01 14:00:00,83.37,83.37,82.77,82.95,166918.0,76.9475,76.9475,76.3938,76.5599,166918.0
2023-02-01 14:30:00,82.97,83.34,82.6,83.18,292572.0,76.5783,76.9198,76.2368,76.7722,292572.0
2023-02-01 15:00:00,83.21,83.67,83.16,83.47,593168.0,76.7999,77.2244,76.7537,77.0398,593168.0
2023-02-01 15:30:00,83.46,83.84,83.09,83.4,1095665.0,77.0306,77.3813,76.6891,76.9752,1095665.0
2023-02-02 09:30:00,82.37,83.0,81.4,81.65,492822.0,76.0246,76.606,75.1293,75.36,492822.0
2023-02-02 10:00:00,81.74,81.89,81.36,81.41,248898.0,75.4431,75.5815,75.0924,75.1385,248898.0
2023-02-02 10:30:00,81.44,81.55,81.17,81.35,315263.0,75.1662,75.2677,74.917,75.0831,315263.0
2023-02-02 11:00:00,81.34,81.8,81.11,81.27,338749.0,75.0739,75.4985,74.8616,75.0093,338749.0
2023-02-02 11:30:00,81.29,81.75,81.22,81.24,166640.0,75.0278,75.4523,74.9632,74.9816,166640.0
2023-02-02 12:00:00,81.24,81.57,81.09,81.52,160040.0,74.9816,75.2862,74.8432,75.24,160040.0
2023-02-02 12:30:00,81.51,81.7,81.44,81.65,236855.0,75.2308,75.4062,75.1662,75.36,236855.0
2023-02-02 13:00:00,81.64,81.75,81.5,81.53,108925.0,75.3508,75.4523,75.2216,75.2493,108925.0
2023-02-02 13:30:00,81.52,81.73,81.51,81.65,113654.0,75.24,75.4339,75.2308,75.36,113654.0
2023-02-02 14:00:00,81.66,81.71,81.26,81.34,255751.0,75.3693,75.4154,75.0001,75.0739,255751.0
2023-02-02 14:30:00,81.35,81.87,81.3,81.82,187783.0,75.0831,75.5631,75.037,75.5169,187783.0
2023-02-02 15:00:00,81.82,82.14,81.78,81.97,227440.0,75.5169,75.8123,75.48,75.6554,227440.0
2023-02-02 15:30:00,81.99,82.51,81.99,82.32,980174.0,75.6738,76.1538,75.6738,75.9784,980174.0
2023-02-03 09:30:00,83.0,83.69,82.14,82.37,299886.0,76.606,77.2429,75.8123,76.0246,299886.0
2023-02-03 10:00:00,82.37,82.68,82.17,82.6,111331.0,76.0246,76.3107,75.84,76.2368,111331.0
2023-02-03 10:30:00,82.63,82.63,82.1,82.25,130681.0,76.2645,76.2645,75.7754,75.9138,130681.0
2023-02-03 11:00:00,82.23,82.6,82.22,82.5,103612.0,75.8954,76.2368,75.8861,76.1446,103612.0
2023-02-03 11:30:00,82.48,82.54,82.06,82.19,87379.0,76.1261,76.1815,75.7384,75.8584,87379.0
2023-02-03 12:00:00,82.19,82.39,82.08,82.36,60939.0,75.8584,76.043,75.7569,76.0153,60939.0
2023-02-03 12:30:00,82.34,82.53,82.32,82.42,86791.0,75.9969,76.1722,75.9784,76.0707,86791.0
2023-02-03 13:00:00,82.41,82.45,82.12,82.18,82460.0,76.0615,76.0984,75.7938,75.8492,82460.0
2023-02-03 13:30:00,82.17,82.57,82.13,82.38,126645.0,75.84,76.2092,75.8031,76.0338,126645.0
2023-02-03 14:00:00,82.39,82.53,82.34,82.52,92993.0,76.043,76.1722,75.9969,76.163,92993.0
2023-02-03 14:30:00,82.53,82.68,82.36,82.41,116847.0,76.1722,76.3107,76.0153,76.0615,116847.0
2023-02-03 15:00:00,82.41,82.54,82.28,82.51,85782.0,76.0615,76.1815,75.9415,76.1538,85782.0
2023-02-03 15:30:00,82.51,82.56,82.13,82.28,292333.0,76.1538,76.1999,75.8031,75.9415,292333.0
2023-02-06 09:30:00,82.3,82.93,82.0,82.14,190322.0,75.96,76.5414,75.6831,75.8123,190322.0
2023-02-06 10:00:00,82.13,82.34,82.0,82.26,77664.0,75.8031,75.9969,75.6831,75.923,77664.0
2023-02-06 10:30:00,82.23,82.44,82.11,82.4,86105.0,75.8954,76.0892,75.7846,76.0523,86105.0
2023-02-06 11:00:00,82.37,82.72,82.36,82.5,95011.0,76.0246,76.3476,76.0153,76.1446,95011.0
2023-02-06 11:30:00,82.48,82.56,82.2,82.22,71420.0,76.1261,76.1999,75.8677,75.8861,71420.0
2023-02-06 12:00:00,82.23,82.33,82.14,82.25,53406.0,75.8954,75.9876,75.8123,75.9138,53406.0
2023-02-06 12:30:00,82.25,82.35,82.09,82.12,54489.0,75.9138,76.0061,75.7661,75.7938,54489.0
2023-02-06 13:00:00,82.13,82.47,82.1,82.4,113739.0,75.8031,76.1169,75.7754,76.0523,113739.0
2023-02-06 13:30:00,82.4,82.53,82.36,82.38,135314.0,76.0523,76.1722,76.0153,76.0338,135314.0
2023-02-06 14:00:00,82.4,82.75,82.4,82.63,93106.0,76.0523,76.3753,76.0523,76.2645,93106.0
2023-02-06 14:30:00,82.63,82.65,82.39,82.54,75491.0,76.2645,76.283,76.043,76.1815,75491.0
2023-02-06 15:00:00,82.55,82.68,82.42,82.45,129914.0,76.1907,76.3107,76.0707,76.0984,129914.0
2023-02-06 15:30:00,82.45,82.59,82.31,82.57,518194.0,76.0984,76.2276,75.9692,76.2092,518194.0
2023-02-07 09:30:00,82.35,82.61,81.75,82.2,166207.0,76.0061,76.2461,75.4523,75.8677,166207.0
2023-02-07 10:00:00,82.22,82.53,82.03,82.4,161681.0,75.8861,76.1722,75.7108,76.0523,161681.0
2023-02-07 10:30:00,82.41,82.56,82.27,82.37,164655.0,76.0615,76.1999,75.9323,76.0246,164655.0
2023-02-07 11:00:00,82.36,82.47,82.23,82.33,93723.0,76.0153,76.1169,75.8954,75.9876,93723.0
2023-02-07 11:30:00,82.36,82.46,82.2,82.23,67609.0,76.0153,76.1076,75.8677,75.8954,67609.0
2023-02-07 12:00:00,82.23,82.39,82.15,82.23,70334.0,75.8954,76.043,75.8215,75.8954,70334.0
2023-02-07 12:30:00,82.23,82.62,82.1,82.56,88556.0,75.8954,76.2553,75.7754,76.1999,88556.0
2023-02-07 13:00:00,82.57,82.7,81.96,81.98,118008.0,76.2092,76.3291,75.6462,75.6646,118008.0
2023-02-07 13:30:00,81.96,82.22,81.71,82.19,142733.0,75.6462,75.8861,75.4154,75.8584,142733.0
2023-02-07 14:00:00,82.2,82.75,82.19,82.48,135664.0,75.8677,76.3753,75.8584,76.1261,135664.0
2023-02-07 14:30:00,82.49,82.57,82.4,82.51,107944.0,76.1353,76.2092,76.0523,76.1538,107944.0
2023-02-07 15:00:00,82.52,82.69,82.32,82.62,189985.0,76.163,76.3199,75.9784,76.2553,189985.0
2023-02-07 15:30:00,82.63,82.74,82.45,82.68,512868.0,76.2645,76.3661,76.0984,76.3107,512868.0
2023-02-08 09:30:00,81.99,82.99,81.9,82.59,289615.0,76.0912,77.0192,76.0076,76.648,289615.0
2023-02-08 10:00:00,82.57,82.59,81.95,81.97,110801.0,76.6294,76.648,76.054,76.0726,110801.0
2023-02-08 10:30:00,81.97,82.06,81.57,81.97,100727.0,76.0726,76.1561,75.7014,76.0726,100727.0
2023-02-08 11:00:00,81.97,81.97,81.62,81.7,77740.0,76.0726,76.0726,75.7478,75.822,77740.0
2023-02-08 11:30:00,81.71,81.71,81.53,81.59,80260.0,75.8313,75.8313,75.6643,75.7199,80260.0
2023-02-08 12:00:00,81.59,81.62,81.22,81.31,134247.0,75.7199,75.7478,75.3766,75.4601,134247.0
2023-02-08 12:30:00,81.33,81.62,81.27,81.61,62455.0,75.4786,75.7478,75.423,75.7385,62455.0
2023-02-08 13:00:00,81.59,81.83,81.51,81.75,56976.0,75.7199,75.9427,75.6457,75.8684,56976.0
2023-02-08 13:30:00,81.74,81.91,81.71,81.83,59739.0,75.8591,76.0169,75.8313,75.9427,59739.0
2023-02-08 14:00:00,81.84,81.84,81.63,81.75,87251.0,75.952,75.952,75.7571,75.8684,87251.0
2023-02-08 14:30:00,81.75,81.79,81.68,81.78,104806.0,75.8684,75.9055,75.8035,75.8963,104806.0
2023-02-08 15:00:00,81.78,81.81,81.63,81.74,194179.0,75.8963,75.9241,75.7571,75.8591,194179.0
2023-02-08 15:30:00,81.74,81.89,81.57,81.6,371802.0,75.8591,75.9984,75.7014,75.7292,371802.0
2023-02-09 09:30:00,81.74,81.98,81.3,81.69,150605.0,75.8591,76.0819,75.4508,75.8127,150605.0
2023-02-09 10:00:00,81.71,81.72,81.14,81.4,112999.0,75.8313,75.8406,75.3023,75.5436,112999.0
2023-02-09 10:30:00,81.4,81.5,81.04,81.13,109639.0,75.5436,75.6364,75.2095,75.293,109639.0
2023-02-09 11:00:00,81.14,81.2,80.73,80.9,135885.0,75.3023,75.358,74.9218,75.0796,135885.0
2023-02-09 11:30:00,80.87,80.92,80.71,80.85,151862.0,75.0517,75.0981,74.9033,75.0332,151862.0
2023-02-09 12:00:00,80.89,80.98,80.64,80.64,131364.0,75.0703,75.1538,74.8383,74.8383,131364.0
2023-02-09 12:30:00,80.62,80.63,80.3,80.49,175840.0,74.8197,74.829,74.5227,74.6991,175840.0
2023-02-09 13:00:00,80.47,80.53,80.33,80.4,166880.0,74.6805,74.7362,74.5506,74.6156,166880.0
2023-02-09 13:30:00,80.4,80.57,80.31,80.46,338014.0,74.6156,74.7733,74.532,74.6712,338014.0
2023-02-09 14:00:00,80.47,80.78,80.38,80.73,246504.0,74.6805,74.9682,74.597,74.9218,246504.0
2023-02-09 14:30:00,80.73,81.06,80.71,80.97,129433.0,74.9218,75.2281,74.9033,75.1445,129433.0
2023-02-09 15:00:00,80.98,81.01,80.56,80.64,96094.0,75.1538,75.1817,74.764,74.8383,96094.0
2023-02-09 15:30:00,80.65,80.69,80.42,80.59,517808.0,74.8476,74.8847,74.6341,74.7919,517808.0
2023-02-10 09:30:00,81.43,81.8,81.2,81.41,268447.0,75.5714,75.9148,75.358,75.5529,268447.0
2023-02-10 10:00:00,81.43,81.78,81.17,81.74,225334.0,75.5714,75.8963,75.3302,75.8591,225334.0
2023-02-10 10:30:00,81.73,81.89,81.66,81.78,125249.0,75.8499,75.9984,75.7849,75.8963,125249.0
2023-02-10 11:00:00,81.79,82.15,81.77,81.91,113773.0,75.9055,76.2396,75.887,76.0169,113773.0
2023-02-10 11:30:00,81.89,82.15,81.82,82.06,129278.0,75.9984,76.2396,75.9334,76.1561,129278.0
2023-02-10 12:00:00,82.07,82.21,81.88,82.0,109626.0,76.1654,76.2953,75.9891,76.1004,109626.0
2023-02-10 12:30:00,82.01,82.15,81.97,82.08,63430.0,76.1097,76.2396,76.0726,76.1747,63430.0
2023-02-10 13:00:00,82.09,82.27,81.98,82.22,83328.0,76.184,76.351,76.0819,76.3046,83328.0
2023-02-10 13:30:00,82.2,82.32,82.04,82.06,105705.0,76.2861,76.3974,76.1376,76.1561,105705.0
2023-02-10 14:00:00,82.05,82.29,82.05,82.27,83744.0,76.1468,76.3696,76.1468,76.351,83744.0
2023-02-10 14:30:00,82.27,82.28,82.11,82.14,64149.0,76.351,76.3603,76.2025,76.2304,64149.0
2023-02-10 15:00:00,82.15,82.31,82.06,82.15,142381.0,76.2396,76.3881,76.1561,76.2396,142381.0
2023-02-10 15:30:00,82.16,82.31,82.04,82.07,662041.0,76.2489,76.3881,76.1376,76.1654,662041.0
2023-02-13 09:30:00,82.11,82.21,81.16,81.39,219103.0,76.2025,76.2953,75.3209,75.5343,219103.0
2023-02-13 10:00:00,81.43,81.86,81.4,81.79,151795.0,75.5714,75.9705,75.5436,75.9055,151795.0
2023-02-13 10:30:00,81.82,81.84,81.54,81.64,101327.0,75.9334,75.952,75.6735,75.7663,101327.0
2023-02-13 11:00:00,81.65,81.74,81.38,81.56,103177.0,75.7756,75.8591,75.525,75.6921,103177.0
2023-02-13 11:30:00,81.56,81.66,81.37,81.63,96880.0,75.6921,75.7849,75.5158,75.7571,96880.0
2023-02-13 12:00:00,81.62,81.82,81.56,81.78,88000.0,75.7478,75.9334,75.6921,75.8963,88000.0
2023-02-13 12:30:00,81.78,81.83,81.64,81.75,164566.0,75.8963,75.9427,75.7663,75.8684,164566.0
2023-02-13 13:00:00,81.76,81.88,81.66,81.79,123200.0,75.8777,75.9891,75.7849,75.9055,123200.0
2023-02-13 13:30:00,81.83,81.87,81.79,81.82,66650.0,75.9427,75.9798,75.9055,75.9334,66650.0
2023-02-13 14:00:00,81.82,82.16,81.81,81.94,126265.0,75.9334,76.2489,75.9241,76.0448,126265.0
2023-02-13 14:30:00,81.95,82.0,81.8,81.89,78487.0,76.054,76.1004,75.9148,75.9984,78487.0
2023-02-13 15:00:00,81.85,81.96,81.79,81.93,118551.0,75.9612,76.0633,75.9055,76.0355,118551.0
2023-02-13 15:30:00,81.93,82.17,81.8,81.93,582323.0,76.0355,76.2582,75.9148,76.0355,582323.0
2023-02-14 09:30:00,82.3,82.44,81.93,82.25,170726.0,76.3789,76.5088,76.0355,76.3325,170726.0
2023-02-14 10:00:00,82.23,82.46,82.13,82.25,82932.0,76.3139,76.5273,76.2211,76.3325,82932.0
2023-02-14 10:30:00,82.26,82.42,81.63,81.82,93842.0,76.3417,76.4902,75.7571,75.9334,93842.0
2023-02-14 11:00:00,81.69,81.96,81.56,81.59,49153.0,75.8127,76.0633,75.6921,75.7199,49153.0
2023-02-14 11:30:00,81.59,81.65,81.39,81.52,62250.0,75.7199,75.7756,75.5343,75.655,62250.0
2023-02-14 12:00:00,81.5,81.8,81.49,81.7,69057.0,75.6364,75.9148,75.6271,75.822,69057.0
2023-02-14 12:30:00,81.7,82.05,81.69,82.03,59176.0,75.822,76.1468,75.8127,76.1283,59176.0
2023-02-14 13:00:00,82.02,82.29,82.01,82.13,107754.0,76.119,76.3696,76.1097,76.2211,107754.0
2023-02-14 13:30:00,82.12,82.25,82.02,82.05,57290.0,76.2118,76.3325,76.119,76.1468,57290.0
2023-02-14 14:00:00,82.06,82.1,81.86,81.98,63841.0,76.1561,76.1932,75.9705,76.0819,63841.0
2023-02-14 14:30:00,81.99,82.13,81.89,81.91,69300.0,76.0912,76.2211,75.9984,76.0169,69300.0
2023-02-14 15:00:00,81.92,81.98,81.83,81.85,78617.0,76.0262,76.0819,75.9427,75.9612,78617.0
2023-02-14 15:30:00,81.86,81.93,81.7,81.78,426375.0,75.9705,76.0355,75.822,75.8963,426375.0
2023-02-15 09:30:00,81.5,81.74,81.1,81.28,178302.0,75.6364,75.8591,75.2652,75.4322,178302.0
2023-02-15 10:00:00,81.2,81.52,81.08,81.29,116675.0,75.358,75.655,75.2466,75.4415,116675.0
2023-02-15 10:30:00,81.27,81.45,81.07,81.09,88515.0,75.423,75.59,75.2374,75.2559,88515.0
2023-02-15 11:00:00,81.09,81.39,81.09,81.3,85006.0,75.2559,75.5343,75.2559,75.4508,85006.0
2023-02-15 11:30:00,81.3,81.42,81.21,81.33,68270.0,75.4508,75.5622,75.3673,75.4786,68270.0
2023-02-15 12:00:00,81.33,81.34,81.04,81.13,54233.0,75.4786,75.4879,75.2095,75.293,54233.0
2023-02-15 12:30:00,81.13,81.3,81.09,81.28,73789.0,75.293,75.4508,75.2559,75.4322,73789.0
2023-02-15 13:00:00,81.29,81.36,81.21,81.28,136211.0,75.4415,75.5065,75.3673,75.4322,136211.0
2023-02-15 13:30:00,81.28,81.36,81.25,81.3,61824.0,75.4322,75.5065,75.4044,75.4508,61824.0
2023-02-15 14:00:00,81.32,81.39,81.23,81.32,72744.0,75.4694,75.5343,75.3858,75.4694,72744.0
2023-02-15 14:30:00,81.32,81.46,81.3,81.39,84805.0,75.4694,75.5993,75.4508,75.5343,84805.0
2023-02-15 15:00:00,81.4,81.62,81.39,81.56,134275.0,75.5436,75.7478,75.5343,75.6921,134275.0
2023-02-15 15:30:00,81.57,82.0,81.55,81.74,788811.0,75.7014,76.1004,75.6828,75.8591,788811.0
2023-02-16 09:30:00,81.32,81.91,81.28,81.5,156544.0,75.4694,76.0169,75.4322,75.6364,156544.0
2023-02-16 10:00:00,81.46,82.07,81.42,81.96,86871.0,75.5993,76.1654,75.5622,76.0633,86871.0
2023-02-16 10:30:00,81.98,82.04,81.55,82.03,86413.0,76.0819,76.1376,75.6828,76.1283,86413.0
2023-02-16 11:00:00,82.01,82.03,81.85,82.01,71913.0,76.1097,76.1283,75.9612,76.1097,71913.0
2023-02-16 11:30:00,82.02,82.11,81.91,82.0,89025.0,76.119,76.2025,76.0169,76.1004,89025.0
2023-02-16 12:00:00,82.0,82.06,81.93,82.0,67023.0,76.1004,76.1561,76.0355,76.1004,67023.0
2023-02-16 12:30:00,82.01,82.14,81.97,82.0,138368.0,76.1097,76.2304,76.0726,76.1004,138368.0
2023-02-16 13:00:00,82.0,82.06,81.85,81.87,71804.0,76.1004,76.1561,75.9612,75.9798,71804.0
2023-02-16 13:30:00,81.86,81.86,81.72,81.77,46690.0,75.9705,75.9705,75.8406,75.887,46690.0
2023-02-16 14:00:00,81.79,81.93,81.75,81.88,82948.0,75.9055,76.0355,75.8684,75.9891,82948.0
2023-02-16 14:30:00,81.87,81.88,81.69,81.71,55955.0,75.9798,75.9891,75.8127,75.8313,55955.0
2023-02-16 15:00:00,81.7,81.7,81.5,81.64,91703.0,75.822,75.822,75.6364,75.7663,91703.0
2023-02-16 15:30:00,81.64,81.72,81.4,81.44,350634.0,75.7663,75.8406,75.5436,75.5807,350634.0
2023-02-17 09:30:00,81.28,81.42,80.88,80.95,189622.0,75.4322,75.5622,75.061,75.126,189622.0
2023-02-17 10:00:00,81.0,81.48,80.91,81.41,63339.0,75.1724,75.6179,75.0889,75.5529,63339.0
2023-02-17 10:30:00,81.42,81.57,81.23,81.33,70648.0,75.5622,75.7014,75.3858,75.4786,70648.0
2023-02-17 11:00:00,81.34,81.47,81.22,81.38,54517.0,75.4879,75.6086,75.3766,75.525,54517.0
2023-02-17 11:30:00,81.36,81.56,81.27,81.36,109743.0,75.5065,75.6921,75.423,75.5065,109743.0
2023-02-17 12:00:00,81.34,81.64,81.3,81.59,97977.0,75.4879,75.7663,75.4508,75.7199,97977.0
2023-02-17 12:30:00,81.56,81.57,81.31,81.37,47451.0,75.6921,75.7014,75.4601,75.5158,47451.0
2023-02-17 13:00:00,81.38,81.46,81.3,81.36,45943.0,75.525,75.5993,75.4508,75.5065,45943.0
2023-02-17 13:30:00,81.37,81.47,81.25,81.43,81726.0,75.5158,75.6086,75.4044,75.5714,81726.0
2023-02-17 14:00:00,81.43,81.53,81.36,81.49,48286.0,75.5714,75.6643,75.5065,75.6271,48286.0
2023-02-17 14:30:00,81.49,81.6,81.45,81.54,48048.0,75.6271,75.7292,75.59,75.6735,48048.0
2023-02-17 15:00:00,81.55,81.6,81.43,81.47,61026.0,75.6828,75.7292,75.5714,75.6086,61026.0
2023-02-17 15:30:00,81.46,81.61,81.31,81.6,371421.0,75.5993,75.7385,75.4601,75.7292,371421.0
2023-02-21 09:30:00,81.24,81.83,81.16,81.61,153757.0,75.3951,75.9427,75.3209,75.7385,153757.0
2023-02-21 10:00:00,81.61,81.92,81.39,81.48,95887.0,75.7385,76.0262,75.5343,75.6179,95887.0
2023-02-21 10:30:00,81.47,81.58,81.36,81.41,55174.0,75.6086,75.7107,75.5065,75.5529,55174.0
2023-02-21 11:00:00,81.4,81.48,81.31,81.44,57247.0,75.5436,75.6179,75.4601,75.5807,57247.0
2023-02-21 11:30:00,81.44,81.62,81.37,81.47,91565.0,75.5807,75.7478,75.5158,75.6086,91565.0
2023-02-21 12:00:00,81.45,81.72,81.41,81.59,50405.0,75.59,75.8406,75.5529,75.7199,50405.0
2023-02-21 12:30:00,81.58,81.71,81.47,81.69,41219.0,75.7107,75.8313,75.6086,75.8127,41219.0
2023-02-21 13:00:00,81.7,81.7,81.43,81.44,41563.0,75.822,75.822,75.5714,75.5807,41563.0
2023-02-21 13:30:00,81.43,81.54,81.35,81.5,61478.0,75.5714,75.6735,75.4972,75.6364,61478.0
2023-02-21 14:00:00,81.51,81.53,81.27,81.47,61883.0,75.6457,75.6643,75.423,75.6086,61883.0
2023-02-21 14:30:00,81.48,81.61,81.43,81.52,63329.0,75.6179,75.7385,75.5714,75.655,63329.0
2023-02-21 15:00:00,81.51,81.59,81.41,81.59,70566.0,75.6457,75.7199,75.5529,75.7199,70566.0
2023-02-21 15:30:00,81.62,81.66,81.37,81.4,294108.0,75.7478,75.7849,75.5158,75.5436,294108.0
2023-02-22 09:30:00,81.94,82.15,81.56,82.1,265429.0,76.0448,76.2396,75.6921,76.1932,265429.0
2023-02-22 10:00:00,82.13,82.32,81.81,82.22,226795.0,76.2211,76.3974,75.9241,76.3046,226795.0
2023-02-22 10:30:00,82.21,82.21,81.78,81.95,72221.0,76.2953,76.2953,75.8963,76.054,72221.0
2023-02-22 11:00:00,81.95,82.26,81.91,82.13,89006.0,76.054,76.3417,76.0169,76.2211,89006.0
2023-02-22 11:30:00,82.1,82.35,81.98,82.25,91645.0,76.1932,76.4253,76.0819,76.3325,91645.0
2023-02-22 12:00:00,82.24,82.29,82.11,82.17,99337.0,76.3232,76.3696,76.2025,76.2582,99337.0
2023-02-22 12:30:00,82.16,82.2,82.04,82.13,108950.0,76.2489,76.2861,76.1376,76.2211,108950.0
2023-02-22 13:00:00,82.14,82.22,82.01,82.22,68033.0,76.2304,76.3046,76.1097,76.3046,68033.0
2023-02-22 13:30:00,82.21,82.22,81.97,81.97,86401.0,76.2953,76.3046,76.0726,76.0726,86401.0
2023-02-22 14:00:00,81.96,82.09,81.76,81.87,76932.0,76.0633,76.184,75.8777,75.9798,76932.0
2023-02-22 14:30:00,81.86,81.86,81.46,81.51,57835.0,75.9705,75.9705,75.5993,75.6457,57835.0
2023-02-22 15:00:00,81.5,81.7,81.45,81.62,167055.0,75.6364,75.822,75.59,75.7478,167055.0
2023-02-22 15:30:00,81.61,81.68,81.48,81.61,342203.0,75.7385,75.8035,75.6179,75.7385,342203.0
2023-02-23 09:30:00,82.26,82.91,82.05,82.9,247387.0,76.3417,76.945,76.1468,76.9357,247387.0
2023-02-23 10:00:00,82.9,83.0,82.61,82.64,150477.0,76.9357,77.0285,76.6666,76.6944,150477.0
2023-02-23 10:30:00,82.64,82.68,82.28,82.34,122181.0,76.6944,76.7315,76.3603,76.416,122181.0
2023-02-23 11:00:00,82.36,82.47,81.91,81.99,83715.0,76.4345,76.5366,76.0169,76.0912,83715.0
2023-02-23 11:30:00,81.99,82.08,81.66,81.75,116863.0,76.0912,76.1747,75.7849,75.8684,116863.0
2023-02-23 12:00:00,81.75,81.91,81.66,81.83,96841.0,75.8684,76.0169,75.7849,75.9427,96841.0
2023-02-23 12:30:00,81.85,81.96,81.74,81.75,83211.0,75.9612,76.0633,75.8591,75.8684,83211.0
2023-02-23 13:00:00,81.76,81.83,81.53,81.61,95266.0,75.8777,75.9427,75.6643,75.7385,95266.0
2023-02-23 13:30:00,81.62,81.66,81.45,81.52,90180.0,75.7478,75.7849,75.59,75.655,90180.0
2023-02-23 14:00:00,81.52,81.78,81.5,81.72,84882.0,75.655,75.8963,75.6364,75.8406,84882.0
2023-02-23 14:30:00,81.73,81.86,81.72,81.81,82240.0,75.8499,75.9705,75.8406,75.9241,82240.0
2023-02-23 15:00:00,81.82,82.05,81.82,82.0,111127.0,75.9334,76.1468,75.9334,76.1004,111127.0
2023-02-23 15:30:00,82.0,82.07,81.84,82.06,477520.0,76.1004,76.1654,75.952,76.1561,477520.0
2023-02-24 09:30:00,82.04,82.04,81.08,81.18,181379.0,76.1376,76.1376,75.2466,75.3394,181379.0
2023-02-24 10:00:00,81.17,81.46,81.04,81.12,96612.0,75.3302,75.5993,75.2095,75.2838,96612.0
2023-02-24 10:30:00,81.12,81.36,81.04,81.2,94402.0,75.2838,75.5065,75.2095,75.358,94402.0
2023-02-24 11:00:00,81.21,81.42,81.11,81.39,65778.0,75.3673,75.5622,75.2745,75.5343,65778.0
2023-02-24 11:30:00,81.39,81.49,81.25,81.34,87337.0,75.5343,75.6271,75.4044,75.4879,87337.0
2023-02-24 12:00:00,81.35,81.42,81.24,81.36,71097.0,75.4972,75.5622,75.3951,75.5065,71097.0
2023-02-24 12:30:00,81.36,81.41,81.16,81.18,61286.0,75.5065,75.5529,75.3209,75.3394,61286.0
2023-02-24 13:00:00,81.17,81.25,81.03,81.21,68175.0,75.3302,75.4044,75.2002,75.3673,68175.0
2023-02-24 13:30:00,81.21,81.25,81.06,81.18,63092.0,75.3673,75.4044,75.2281,75.3394,63092.0
2023-02-24 14:00:00,81.19,81.3,81.17,81.19,70462.0,75.3487,75.4508,75.3302,75.3487,70462.0
2023-02-24 14:30:00,81.19,81.38,81.03,81.35,81346.0,75.3487,75.525,75.2002,75.4972,81346.0
2023-02-24 15:00:00,81.36,81.56,81.3,81.45,167630.0,75.5065,75.6921,75.4508,75.59,167630.0
2023-02-24 15:30:00,81.45,81.46,81.09,81.42,465629.0,75.59,75.5993,75.2559,75.5622,465629.0
2023-02-27 09:30:00,81.6,81.81,81.2,81.6,158525.0,75.7292,75.9241,75.358,75.7292,158525.0
2023-02-27 10:00:00,81.62,81.99,81.5,81.87,93007.0,75.7478,76.0912,75.6364,75.9798,93007.0
2023-02-27 10:30:00,81.86,81.93,81.57,81.67,93734.0,75.9705,76.0355,75.7014,75.7942,93734.0
2023-02-27 11:00:00,81.67,81.78,81.41,81.43,82234.0,75.7942,75.8963,75.5529,75.5714,82234.0
2023-02-27 11:30:00,81.43,81.47,81.23,81.3,65944.0,75.5714,75.6086,75.3858,75.4508,65944.0
2023-02-27 12:00:00,81.3,81.31,81.14,81.24,48496.0,75.4508,75.4601,75.3023,75.3951,48496.0
2023-02-27 12:30:00,81.23,81.36,81.09,81.28,84595.0,75.3858,75.5065,75.2559,75.4322,84595.0
2023-02-27 13:00:00,81.28,81.49,81.24,81.39,58400.0,75.4322,75.6271,75.3951,75.5343,58400.0
2023-02-27 13:30:00,81.39,81.44,81.22,81.36,54712.0,75.5343,75.5807,75.3766,75.5065,54712.0
2023-02-27 14:00:00,81.38,81.48,81.31,81.41,53047.0,75.525,75.6179,75.4601,75.5529,53047.0
2023-02-27 14:30:00,81.4,81.43,81.3,81.32,61962.0,75.5436,75.5714,75.4508,75.4694,61962.0
2023-02-27 15:00:00,81.3,81.32,81.11,81.23,97411.0,75.4508,75.4694,75.2745,75.3858,97411.0
2023-02-27 15:30:00,81.23,81.29,81.05,81.19,419254.0,75.3858,75.4415,75.2188,75.3487,419254.0
2023-02-28 09:30:00,80.91,80.91,80.44,80.53,194596.0,75.0889,75.0889,74.6527,74.7362,194596.0
2023-02-28 10:00:00,80.55,80.61,79.93,80.1,211006.0,74.7548,74.8104,74.1794,74.3371,211006.0
2023-02-28 10:30:00,80.11,80.21,79.83,79.92,132581.0,74.3464,74.4392,74.0866,74.1701,132581.0
2023-02-28 11:00:00,79.92,80.19,79.88,80.15,121088.0,74.1701,74.4207,74.133,74.3835,121088.0
2023-02-28 11:30:00,80.15,80.15,79.56,79.58,148069.0,74.3835,74.3835,73.836,73.8545,148069.0
2023-02-28 12:00:00,79.56,79.71,79.49,79.71,148989.0,73.836,73.9752,73.771,73.9752,148989.0
2023-02-28 12:30:00,79.72,79.8,79.61,79.63,97332.0,73.9845,74.0587,73.8824,73.901,97332.0
2023-02-28 13:00:00,79.62,79.7,79.56,79.59,61834.0,73.8917,73.9659,73.836,73.8638,61834.0
2023-02-28 13:30:00,79.59,79.64,79.4,79.43,79147.0,73.8638,73.9102,73.6875,73.7153,79147.0
2023-02-28 14:00:00,79.44,79.52,79.14,79.31,145129.0,73.7246,73.7989,73.4462,73.604,145129.0
2023-02-28 14:30:00,79.32,79.42,79.12,79.17,114064.0,73.6133,73.7061,73.4276,73.474,114064.0
2023-02-28 15:00:00,79.17,79.25,79.01,79.07,128829.0,73.474,73.5483,73.3256,73.3812,128829.0
2023-02-28 15:30:00,79.08,79.78,78.95,79.59,1396716.0,73.3905,74.0402,73.2699,73.8638,1396716.0
2023-03-01 09:30:00,79.53,79.85,79.13,79.47,188817.0,73.8081,74.1051,73.4369,73.7525,188817.0
2023-03-01 10:00:00,79.51,79.79,79.1,79.36,130709.0,73.7896,74.0494,73.4091,73.6504,130709.0
2023-03-01 10:30:00,79.36,79.8,79.35,79.77,137129.0,73.6504,74.0587,73.6411,74.0309,137129.0
2023-03-01 11:00:00,79.77,79.78,79.28,79.48,135692.0,74.0309,74.0402,73.5761,73.7617,135692.0
2023-03-01 11:30:00,79.49,79.77,79.44,79.61,82114.0,73.771,74.0309,73.7246,73.8824,82114.0
2023-03-01 12:00:00,79.62,79.74,79.36,79.37,82180.0,73.8917,74.003,73.6504,73.6597,82180.0
2023-03-01 12:30:00,79.39,79.48,79.25,79.42,91177.0,73.6782,73.7617,73.5483,73.7061,91177.0
2023-03-01 13:00:00,79.42,79.42,79.01,79.05,166712.0,73.7061,73.7061,73.3256,73.3627,166712.0
2023-03-01 13:30:00,79.05,79.1,78.81,79.08,127296.0,73.3627,73.4091,73.1399,73.3905,127296.0
2023-03-01 14:00:00,79.08,79.18,78.98,79.17,53767.0,73.3905,73.4833,73.2977,73.474,53767.0
2023-03-01 14:30:00,79.15,79.2,78.97,79.18,80897.0,73.4555,73.5019,73.2884,73.4833,80897.0
2023-03-01 15:00:00,79.17,79.33,79.13,79.26,115813.0,73.474,73.6225,73.4369,73.5576,115813.0
2023-03-01 15:30:00,79.27,79.39,79.11,79.25,380511.0,73.5669,73.6782,73.4184,73.5483,380511.0
2023-03-02 09:30:00,79.26,79.64,79.02,79.45,181650.0,73.5576,73.9102,73.3348,73.7339,181650.0
2023-03-02 10:00:00,79.46,79.96,79.46,79.88,153219.0,73.7432,74.2072,73.7432,74.133,153219.0
2023-03-02 10:30:00,79.88,80.37,79.84,80.3,139159.0,74.133,74.5877,74.0958,74.5227,139159.0
2023-03-02 11:00:00,80.28,80.54,80.2,80.23,120090.0,74.5042,74.7455,74.4299,74.4578,120090.0
2023-03-02 11:30:00,80.23,80.44,80.17,80.38,70220.0,74.4578,74.6527,74.4021,74.597,70220.0
2023-03-02 12:00:00,80.37,80.44,80.28,80.33,63985.0,74.5877,74.6527,74.5042,74.5506,63985.0
2023-03-02 12:30:00,80.33,80.53,80.31,80.48,61557.0,74.5506,74.7362,74.532,74.6898,61557.0
2023-03-02 13:00:00,80.48,80.56,80.28,80.48,110211.0,74.6898,74.764,74.5042,74.6898,110211.0
2023-03-02 13:30:00,80.48,80.88,80.44,80.86,94350.0,74.6898,75.061,74.6527,75.0425,94350.0
2023-03-02 14:00:00,80.86,81.0,80.68,80.71,106284.0,75.0425,75.1724,74.8754,74.9033,106284.0
2023-03-02 14:30:00,80.72,80.76,80.6,80.62,52402.0,74.9125,74.9497,74.8012,74.8197,52402.0
2023-03-02 15:00:00,80.62,80.69,80.55,80.61,92882.0,74.8197,74.8847,74.7548,74.8104,92882.0
2023-03-02 15:30:00,80.61,80.8,80.45,80.57,293508.0,74.8104,74.9868,74.662,74.7733,293508.0
2023-03-03 09:30:00,80.31,80.67,80.11,80.6,124265.0,74.532,74.8661,74.3464,74.8012,124265.0
2023-03-03 10:00:00,80.62,80.64,80.27,80.58,95112.0,74.8197,74.8383,74.4949,74.7826,95112.0
2023-03-03 10:30:00,80.58,80.81,80.57,80.7,53963.0,74.7826,74.9961,74.7733,74.894,53963.0
2023-03-03 11:00:00,80.69,80.76,80.58,80.71,39061.0,74.8847,74.9497,74.7826,74.9033,39061.0
2023-03-03 11:30:00,80.71,80.77,80.56,80.72,51533.0,74.9033,74.9589,74.764,74.9125,51533.0
2023-03-03 12:00:00,80.71,80.82,80.67,80.74,27737.0,74.9033,75.0053,74.8661,74.9311,27737.0
2023-03-03 12:30:00,80.75,80.89,80.74,80.89,49917.0,74.9404,75.0703,74.9311,75.0703,49917.0
2023-03-03 13:00:00,80.9,81.06,80.89,80.9,49338.0,75.0796,75.2281,75.0703,75.0796,49338.0
2023-03-03 13:30:00,80.9,80.92,80.8,80.85,35980.0,75.0796,75.0981,74.9868,75.0332,35980.0
2023-03-03 14:00:00,80.86,81.02,80.78,81.02,53700.0,75.0425,75.1909,74.9682,75.1909,53700.0
2023-03-03 14:30:00,81.02,81.12,80.96,81.11,53432.0,75.1909,75.2838,75.1353,75.2745,53432.0
2023-03-03 15:00:00,81.12,81.3,80.99,81.1,79240.0,75.2838,75.4508,75.1631,75.2652,79240.0
2023-03-03 15:30:00,81.1,81.13,80.97,81.06,197809.0,75.2652,75.293,75.1445,75.2281,197809.0
2023-03-06 09:30:00,80.96,81.16,80.63,81.16,228895.0,75.1353,75.3209,74.829,75.3209,228895.0
2023-03-06 10:00:00,81.16,81.16,80.83,80.93,74332.0,75.3209,75.3209,75.0146,75.1074,74332.0
2023-03-06 10:30:00,80.92,80.99,80.53,80.59,95094.0,75.0981,75.1631,74.7362,74.7919,95094.0
2023-03-06 11:00:00,80.59,80.85,80.58,80.74,77870.0,74.7919,75.0332,74.7826,74.9311,77870.0
2023-03-06 11:30:00,80.72,80.84,80.65,80.78,68171.0,74.9125,75.0239,74.8476,74.9682,68171.0
2023-03-06 12:00:00,80.77,80.95,80.7,80.77,54267.0,74.9589,75.126,74.894,74.9589,54267.0
2023-03-06 12:30:00,80.74,80.88,80.67,80.86,82590.0,74.9311,75.061,74.8661,75.0425,82590.0
2023-03-06 13:00:00,80.84,80.89,80.73,80.77,51900.0,75.0239,75.0703,74.9218,74.9589,51900.0
2023-03-06 13:30:00,80.76,80.86,80.72,80.81,67140.0,74.9497,75.0425,74.9125,74.9961,67140.0
2023-03-06 14:00:00,80.81,80.9,80.75,80.89,63556.0,74.9961,75.0796,74.9404,75.0703,63556.0
2023-03-06 14:30:00,80.9,81.07,80.89,80.98,77827.0,75.0796,75.2374,75.0703,75.1538,77827.0
2023-03-06 15:00:00,80.98,81.23,80.95,81.13,164030.0,75.1538,75.3858,75.126,75.293,164030.0
2023-03-06 15:30:00,81.13,81.42,81.11,81.4,316832.0,75.293,75.5622,75.2745,75.5436,316832.0
2023-03-07 09:30:00,81.12,81.31,80.7,80.8,123716.0,75.2838,75.4601,74.894,74.9868,123716.0
2023-03-07 10:00:00,80.78,80.8,80.06,80.18,97889.0,74.9682,74.9868,74.3,74.4114,97889.0
2023-03-07 10:30:00,80.15,80.31,79.83,79.84,111419.0,74.3835,74.532,74.0866,74.0958,111419.0
2023-03-07 11:00:00,79.83,80.11,79.8,79.82,66093.0,74.0866,74.3464,74.0587,74.0773,66093.0
2023-03-07 11:30:00,79.81,79.88,79.67,79.74,61144.0,74.068,74.133,73.9381,74.003,61144.0
2023-03-07 12:00:00,79.74,80.1,79.72,79.85,55665.0,74.003,74.3371,73.9845,74.1051,55665.0
2023-03-07 12:30:00,79.85,79.94,79.71,79.75,38123.0,74.1051,74.1886,73.9752,74.0123,38123.0
2023-03-07 13:00:00,79.74,79.75,79.52,79.58,54926.0,74.003,74.0123,73.7989,73.8545,54926.0
2023-03-07 13:30:00,79.57,79.62,79.35,79.4,157323.0,73.8453,73.8917,73.6411,73.6875,157323.0
2023-03-07 14:00:00,79.39,79.6,79.38,79.53,58818.0,73.6782,73.8731,73.6689,73.8081,58818.0
2023-03-07 14:30:00,79.54,79.54,79.3,79.31,64984.0,73.8174,73.8174,73.5947,73.604,64984.0
2023-03-07 15:00:00,79.32,79.61,79.31,79.56,67711.0,73.6133,73.8824,73.604,73.836,67711.0
2023-03-07 15:30:00,79.56,79.84,79.55,79.73,304007.0,73.836,74.0958,73.8267,73.9938,304007.0
2023-03-08 09:30:00,79.82,79.94,79.64,79.81,134387.0,74.0773,74.1886,73.9102,74.068,134387.0
2023-03-08 10:00:00,79.78,79.99,79.6,79.82,65227.0,74.0402,74.2351,73.8731,74.0773,65227.0
2023-03-08 10:30:00,79.81,80.05,79.69,79.7,53142.0,74.068,74.2907,73.9566,73.9659,53142.0
2023-03-08 11:00:00,79.73,79.78,79.61,79.73,37851.0,73.9938,74.0402,73.8824,73.9938,37851.0
2023-03-08 11:30:00,79.72,79.86,79.63,79.79,64070.0,73.9845,74.1144,73.901,74.0494,64070.0
2023-03-08 12:00:00,79.77,79.85,79.58,79.59,54437.0,74.0309,74.1051,73.8545,73.8638,54437.0
2023-03-08 12:30:00,79.58,79.65,79.54,79.58,32901.0,73.8545,73.9195,73.8174,73.8545,32901.0
2023-03-08 13:00:00,79.6,79.62,79.21,79.23,46639.0,73.8731,73.8917,73.5112,73.5297,46639.0
2023-03-08 13:30:00,79.21,79.41,79.21,79.38,56012.0,73.5112,73.6968,73.5112,73.6689,56012.0
2023-03-08 14:00:00,79.41,79.62,79.41,79.61,49483.0,73.6968,73.8917,73.6968,73.8824,49483.0
2023-03-08 14:30:00,79.62,79.64,79.45,79.49,46693.0,73.8917,73.9102,73.7339,73.771,46693.0
2023-03-08 15:00:00,79.5,79.58,79.41,79.44,71203.0,73.7803,73.8545,73.6968,73.7246,71203.0
2023-03-08 15:30:00,79.44,79.94,79.43,79.91,207139.0,73.7246,74.1886,73.7153,74.1608,207139.0
2023-03-09 09:30:00,80.08,80.37,79.94,79.96,130972.0,74.3186,74.5877,74.1886,74.2072,130972.0
2023-03-09 10:00:00,79.97,79.97,79.36,79.44,119548.0,74.2165,74.2165,73.6504,73.7246,119548.0
2023-03-09 10:30:00,79.43,79.66,79.42,79.45,87854.0,73.7153,73.9288,73.7061,73.7339,87854.0
2023-03-09 11:00:00,79.44,79.54,79.28,79.41,69758.0,73.7246,73.8174,73.5761,73.6968,69758.0
2023-03-09 11:30:00,79.41,79.43,79.25,79.31,61559.0,73.6968,73.7153,73.5483,73.604,61559.0
2023-03-09 12:00:00,79.31,79.49,79.26,79.47,68091.0,73.604,73.771,73.5576,73.7525,68091.0
2023-03-09 12:30:00,79.49,79.57,79.4,79.54,71295.0,73.771,73.8453,73.6875,73.8174,71295.0
2023-03-09 13:00:00,79.53,79.59,79.2,79.27,75906.0,73.8081,73.8638,73.5019,73.5669,75906.0
2023-03-09 13:30:00,79.26,79.29,78.99,79.08,77730.0,73.5576,73.5854,73.307,73.3905,77730.0
2023-03-09 14:00:00,79.08,79.09,78.89,78.9,68160.0,73.3905,73.3998,73.2142,73.2235,68160.0
2023-03-09 14:30:00,78.9,78.9,78.28,78.31,121398.0,73.2235,73.2235,72.6481,72.6759,121398.0
2023-03-09 15:00:00,78.31,78.33,77.71,77.95,162871.0,72.6759,72.6945,72.1191,72.3418,162871.0
2023-03-09 15:30:00,77.94,78.25,77.9,77.99,335187.0,72.3325,72.6202,72.2954,72.3789,335187.0
2023-03-10 09:30:00,77.5,78.21,77.19,77.88,244348.0,71.9242,72.5831,71.6365,72.2769,244348.0
2023-03-10 10:00:00,77.86,78.0,77.48,77.51,95646.0,72.2583,72.3882,71.9056,71.9335,95646.0
2023-03-10 10:30:00,77.52,77.82,77.29,77.64,166060.0,71.9428,72.2212,71.7293,72.0541,166060.0
2023-03-10 11:00:00,77.63,77.67,77.41,77.63,128120.0,72.0448,72.082,71.8407,72.0448,128120.0
2023-03-10 11:30:00,77.66,77.77,77.31,77.34,185926.0,72.0727,72.1748,71.7479,71.7757,185926.0
2023-03-10 12:00:00,77.34,77.44,77.13,77.35,168375.0,71.7757,71.8685,71.5808,71.785,168375.0
2023-03-10 12:30:00,77.38,77.62,77.3,77.46,247174.0,71.8128,72.0356,71.7386,71.8871,247174.0
2023-03-10 13:00:00,77.47,77.61,76.89,76.97,190615.0,71.8964,72.0263,71.3581,71.4323,190615.0
2023-03-10 13:30:00,76.98,77.01,76.51,76.63,122037.0,71.4416,71.4695,71.0054,71.1168,122037.0
2023-03-10 14:00:00,76.64,76.96,76.53,76.53,152838.0,71.1261,71.423,71.024,71.024,152838.0
2023-03-10 14:30:00,76.53,76.95,76.52,76.8,185219.0,71.024,71.4138,71.0147,71.2746,185219.0
2023-03-10 15:00:00,76.77,76.89,76.57,76.81,146692.0,71.2467,71.3581,71.0611,71.2838,146692.0
2023-03-10 15:30:00,76.81,76.83,76.39,76.67,355615.0,71.2838,71.3024,70.8941,71.1539,355615.0
2023-03-13 09:30:00,76.0,76.58,75.35,76.51,248190.0,70.5321,71.0704,69.9289,71.0054,248190.0
2023-03-13 10:00:00,76.52,77.09,76.44,76.91,161654.0,71.0147,71.5437,70.9405,71.3766,161654.0
2023-03-13 10:30:00,76.91,77.84,76.91,77.73,184956.0,71.3766,72.2397,71.3766,72.1376,184956.0
2023-03-13 11:00:00,77.75,77.77,77.13,77.62,150307.0,72.1562,72.1748,71.5808,72.0356,150307.0
2023-03-13 11:30:00,77.65,77.69,77.15,77.54,116429.0,72.0634,72.1005,71.5994,71.9613,116429.0
2023-03-13 12:00:00,77.54,77.76,77.22,77.38,107191.0,71.9613,72.1655,71.6643,71.8128,107191.0
2023-03-13 12:30:00,77.39,77.47,77.09,77.2,140935.0,71.8221,71.8964,71.5437,71.6458,140935.0
2023-03-13 13:00:00,77.2,77.23,76.94,77.16,136536.0,71.6458,71.6736,71.4045,71.6087,136536.0
2023-03-13 13:30:00,77.18,77.41,76.96,77.38,131756.0,71.6272,71.8407,71.423,71.8128,131756.0
2023-03-13 14:00:00,77.38,77.53,77.29,77.34,100688.0,71.8128,71.952,71.7293,71.7757,100688.0
2023-03-13 14:30:00,77.34,77.61,77.34,77.45,94745.0,71.7757,72.0263,71.7757,71.8778,94745.0
2023-03-13 15:00:00,77.44,77.51,77.12,77.19,155522.0,71.8685,71.9335,71.5715,71.6365,155522.0
2023-03-13 15:30:00,77.19,77.56,77.16,77.23,285528.0,71.6365,71.9799,71.6087,71.6736,285528.0
2023-03-14 09:30:00,78.36,79.27,78.36,78.79,173088.0,72.7223,73.5669,72.7223,73.1214,173088.0
2023-03-14 10:00:00,78.79,79.19,78.65,78.94,62921.0,73.1214,73.4926,72.9915,73.2606,62921.0
2023-03-14 10:30:00,78.93,79.31,78.79,79.31,101500.0,73.2513,73.604,73.1214,73.604,101500.0
2023-03-14 11:00:00,79.3,79.35,78.91,78.98,125109.0,73.5947,73.6411,73.2328,73.2977,125109.0
2023-03-14 11:30:00,79.01,79.09,78.9,79.01,96063.0,73.3256,73.3998,73.2235,73.3256,96063.0
2023-03-14 12:00:00,79.02,79.27,78.98,79.1,87547.0,73.3348,73.5669,73.2977,73.4091,87547.0
2023-03-14 12:30:00,79.12,79.16,78.72,78.85,68259.0,73.4276,73.4648,73.0564,73.1771,68259.0
2023-03-14 13:00:00,78.81,78.83,78.14,78.45,92409.0,73.1399,73.1585,72.5182,72.8058,92409.0
2023-03-14 13:30:00,78.46,78.5,78.24,78.37,74273.0,72.8151,72.8523,72.611,72.7316,74273.0
2023-03-14 14:00:00,78.37,78.48,78.15,78.46,117226.0,72.7316,72.8337,72.5274,72.8151,117226.0
2023-03-14 14:30:00,78.48,78.55,78.25,78.27,90125.0,72.8337,72.8987,72.6202,72.6388,90125.0
2023-03-14 15:00:00,78.29,78.36,78.01,78.33,115149.0,72.6574,72.7223,72.3975,72.6945,115149.0
2023-03-14 15:30:00,78.34,79.11,78.29,78.94,434627.0,72.7038,73.4184,72.6574,73.2606,434627.0
2023-03-15 09:30:00,77.61,77.82,76.5,77.13,199760.0,72.0263,72.2212,70.9961,71.5808,199760.0
2023-03-15 10:00:00,77.18,77.44,76.97,76.98,120545.0,71.6272,71.8685,71.4323,71.4416,120545.0
2023-03-15 10:30:00,77.0,77.0,76.36,76.59,131363.0,71.4602,71.4602,70.8662,71.0797,131363.0
2023-03-15 11:00:00,76.62,76.99,76.52,76.69,107710.0,71.1075,71.4509,71.0147,71.1725,107710.0
2023-03-15 11:30:00,76.71,76.78,76.29,76.31,96684.0,71.191,71.256,70.8013,70.8198,96684.0
2023-03-15 12:00:00,76.3,76.35,76.01,76.19,98701.0,70.8105,70.8569,70.5414,70.7084,98701.0
2023-03-15 12:30:00,76.2,76.35,76.06,76.2,96438.0,70.7177,70.8569,70.5878,70.7177,96438.0
2023-03-15 13:00:00,76.18,76.65,76.06,76.56,82391.0,70.6992,71.1354,70.5878,71.0518,82391.0
2023-03-15 13:30:00,76.56,76.91,76.42,76.86,86845.0,71.0518,71.3766,70.9219,71.3302,86845.0
2023-03-15 14:00:00,76.85,77.22,76.51,76.99,91178.0,71.321,71.6643,71.0054,71.4509,91178.0
2023-03-15 14:30:00,77.0,77.13,76.65,76.78,124544.0,71.4602,71.5808,71.1354,71.256,124544.0
2023-03-15 15:00:00,76.79,76.92,76.58,76.9,118735.0,71.2653,71.3859,71.0704,71.3674,118735.0
2023-03-15 15:30:00,76.89,76.94,76.39,76.82,410913.0,71.3581,71.4045,70.8941,71.2931,410913.0
2023-03-16 09:30:00,76.01,76.27,75.7,75.98,153923.0,70.5414,70.7827,70.2537,70.5136,153923.0
2023-03-16 10:00:00,76.02,76.1,75.21,75.65,103938.0,70.5507,70.6249,69.799,70.2073,103938.0
2023-03-16 10:30:00,75.66,76.03,75.56,75.9,89755.0,70.2166,70.56,70.1238,70.4393,89755.0
2023-03-16 11:00:00,75.92,76.07,75.63,75.89,95974.0,70.4579,70.5971,70.1887,70.43,95974.0
2023-03-16 11:30:00,75.94,75.97,75.63,75.88,72303.0,70.4764,70.5043,70.1887,70.4207,72303.0
2023-03-16 12:00:00,75.85,75.96,75.62,75.8,135823.0,70.3929,70.495,70.1795,70.3465,135823.0
2023-03-16 12:30:00,75.8,76.0,75.59,75.92,108918.0,70.3465,70.5321,70.1516,70.4579,108918.0
2023-03-16 13:00:00,75.93,76.31,75.81,76.0,94331.0,70.4672,70.8198,70.3558,70.5321,94331.0
2023-03-16 13:30:00,76.0,76.41,75.95,76.3,238726.0,70.5321,70.9126,70.4857,70.8105,238726.0
2023-03-16 14:00:00,76.29,76.29,75.84,75.98,171571.0,70.8013,70.8013,70.3836,70.5136,171571.0
2023-03-16 14:30:00,75.98,76.07,75.78,76.02,113327.0,70.5136,70.5971,70.3279,70.5507,113327.0
2023-03-16 15:00:00,76.02,76.23,76.02,76.15,112574.0,70.5507,70.7456,70.5507,70.6713,112574.0
2023-03-16 15:30:00,76.16,76.52,76.02,76.47,496024.0,70.6806,71.0147,70.5507,70.9683,496024.0
2023-03-17 09:30:00,76.44,76.44,75.31,75.49,656719.0,70.9405,70.9405,69.8918,70.0588,656719.0
2023-03-17 10:00:00,75.58,75.72,74.86,75.01,100186.0,70.1423,70.2723,69.4741,69.6133,100186.0
2023-03-17 10:30:00,74.99,75.02,74.66,74.73,101035.0,69.5948,69.6226,69.2885,69.3535,101035.0
2023-03-17 11:00:00,74.74,74.95,74.66,74.73,67062.0,69.3628,69.5577,69.2885,69.3535,67062.0
2023-03-17 11:30:00,74.73,74.85,74.57,74.74,64106.0,69.3535,69.4649,69.205,69.3628,64106.0
2023-03-17 12:00:00,74.74,75.11,74.74,75.06,81940.0,69.3628,69.7061,69.3628,69.6597,81940.0
2023-03-17 12:30:00,75.07,75.27,74.76,74.78,94772.0,69.669,69.8546,69.3813,69.3999,94772.0
2023-03-17 13:00:00,74.78,74.82,74.61,74.63,142548.0,69.3999,69.437,69.2421,69.2607,142548.0
2023-03-17 13:30:00,74.63,74.66,74.38,74.57,136170.0,69.2607,69.2885,69.0287,69.205,136170.0
2023-03-17 14:00:00,74.58,74.78,74.4,74.44,88620.0,69.2143,69.3999,69.0472,69.0844,88620.0
2023-03-17 14:30:00,74.43,74.52,74.27,74.42,68287.0,69.0751,69.1586,68.9266,69.0658,68287.0
2023-03-17 15:00:00,74.43,74.5,74.2,74.42,108885.0,69.0751,69.14,68.8616,69.0658,108885.0
2023-03-17 15:30:00,74.41,74.41,73.98,74.25,452043.0,69.0565,69.0565,68.6574,68.908,452043.0
2023-03-20 09:30:00,74.79,76.11,74.5,75.97,198776.0,69.4092,70.6342,69.14,70.5043,198776.0
2023-03-20 10:00:00,75.97,76.5,75.75,76.45,106957.0,70.5043,70.9961,70.3001,70.9497,106957.0
2023-03-20 10:30:00,76.45,77.0,76.35,76.98,305401.0,70.9497,71.4602,70.8569,71.4416,305401.0
2023-03-20 11:00:00,76.99,77.33,76.94,77.32,126756.0,71.4509,71.7664,71.4045,71.7571,126756.0
2023-03-20 11:30:00,77.32,77.41,77.21,77.28,150715.0,71.7571,71.8407,71.6551,71.72,150715.0
2023-03-20 12:00:00,77.29,77.37,76.88,77.21,308495.0,71.7293,71.8035,71.3488,71.6551,308495.0
2023-03-20 12:30:00,77.22,77.26,76.84,77.05,88014.0,71.6643,71.7015,71.3117,71.5066,88014.0
2023-03-20 13:00:00,77.08,77.47,77.07,77.39,100349.0,71.5344,71.8964,71.5251,71.8221,100349.0
2023-03-20 13:30:00,77.38,77.41,76.94,76.96,72550.0,71.8128,71.8407,71.4045,71.423,72550.0
2023-03-20 14:00:00,76.96,76.98,76.6,76.76,100049.0,71.423,71.4416,71.0889,71.2374,100049.0
2023-03-20 14:30:00,76.76,76.85,76.52,76.77,56479.0,71.2374,71.321,71.0147,71.2467,56479.0
2023-03-20 15:00:00,76.76,76.93,76.7,76.89,84680.0,71.2374,71.3952,71.1818,71.3581,84680.0
2023-03-20 15:30:00,76.88,77.09,76.81,76.93,353714.0,71.3488,71.5437,71.2838,71.3952,353714.0
2023-03-21 09:30:00,77.79,77.94,77.53,77.55,136206.0,72.1933,72.3325,71.952,71.9706,136206.0
2023-03-21 10:00:00,77.55,77.6,77.14,77.27,159779.0,71.9706,72.017,71.5901,71.7107,159779.0
2023-03-21 10:30:00,77.26,77.52,77.0,77.4,101788.0,71.7015,71.9428,71.4602,71.8314,101788.0
2023-03-21 11:00:00,77.36,77.7,77.36,77.65,55515.0,71.7943,72.1098,71.7943,72.0634,55515.0
2023-03-21 11:30:00,77.66,77.67,77.3,77.37,76224.0,72.0727,72.082,71.7386,71.8035,76224.0
2023-03-21 12:00:00,77.36,77.4,77.12,77.22,46364.0,71.7943,71.8314,71.5715,71.6643,46364.0
2023-03-21 12:30:00,77.23,77.49,77.11,77.11,58005.0,71.6736,71.9149,71.5623,71.5623,58005.0
2023-03-21 13:00:00,77.13,77.26,77.1,77.22,46670.0,71.5808,71.7015,71.553,71.6643,46670.0
2023-03-21 13:30:00,77.23,77.34,77.12,77.24,56328.0,71.6736,71.7757,71.5715,71.6829,56328.0
2023-03-21 14:00:00,77.25,77.5,77.2,77.48,46560.0,71.6922,71.9242,71.6458,71.9056,46560.0
2023-03-21 14:30:00,77.49,77.55,77.32,77.52,70958.0,71.9149,71.9706,71.7571,71.9428,70958.0
2023-03-21 15:00:00,77.52,77.66,77.51,77.58,85763.0,71.9428,72.0727,71.9335,71.9984,85763.0
2023-03-21 15:30:00,77.58,77.86,77.53,77.7,250549.0,71.9984,72.2583,71.952,72.1098,250549.0
2023-03-22 09:30:00,77.95,78.18,77.56,77.71,106597.0,72.3418,72.5553,71.9799,72.1191,106597.0
2023-03-22 10:00:00,77.72,77.77,77.58,77.75,44591.0,72.1284,72.1748,71.9984,72.1562,44591.0
2023-03-22 10:30:00,77.78,78.3,77.68,78.3,264708.0,72.1841,72.6666,72.0912,72.6666,264708.0
2023-03-22 11:00:00,78.31,78.39,78.07,78.12,41827.0,72.6759,72.7502,72.4532,72.4996,41827.0
2023-03-22 11:30:00,78.12,78.32,78.0,78.27,169903.0,72.4996,72.6852,72.3882,72.6388,169903.0
2023-03-22 12:00:00,78.29,78.33,78.17,78.28,117763.0,72.6574,72.6945,72.546,72.6481,117763.0
2023-03-22 12:30:00,78.27,78.37,78.11,78.34,124477.0,72.6388,72.7316,72.4903,72.7038,124477.0
2023-03-22 13:00:00,78.33,78.39,78.21,78.37,64685.0,72.6945,72.7502,72.5831,72.7316,64685.0
2023-03-22 13:30:00,78.38,78.43,78.09,78.12,62586.0,72.7409,72.7873,72.4717,72.4996,62586.0
2023-03-22 14:00:00,78.12,78.53,78.02,78.12,78378.0,72.4996,72.8801,72.4068,72.4996,78378.0
2023-03-22 14:30:00,78.12,78.55,77.9,77.98,133891.0,72.4996,72.8987,72.2954,72.3697,133891.0
2023-03-22 15:00:00,77.96,78.14,77.55,78.07,143908.0,72.3511,72.5182,71.9706,72.4532,143908.0
2023-03-22 15:30:00,78.07,78.12,76.96,76.97,340725.0,72.4532,72.4996,71.423,71.4323,340725.0
2023-03-23 09:30:00,77.22,77.49,77.02,77.15,106708.0,71.6643,71.9149,71.4787,71.5994,106708.0
2023-03-23 10:00:00,77.17,77.33,77.12,77.26,48302.0,71.6179,71.7664,71.5715,71.7015,48302.0
2023-03-23 10:30:00,77.27,77.47,77.17,77.42,70442.0,71.7107,71.8964,71.6179,71.85,70442.0
2023-03-23 11:00:00,77.43,77.75,77.43,77.63,87812.0,71.8592,72.1562,71.8592,72.0448,87812.0
2023-03-23 11:30:00,77.64,77.72,77.47,77.6,48285.0,72.0541,72.1284,71.8964,72.017,48285.0
2023-03-23 12:00:00,77.59,77.59,77.16,77.16,72731.0,72.0077,72.0077,71.6087,71.6087,72731.0
2023-03-23 12:30:00,77.19,77.26,76.98,77.09,57292.0,71.6365,71.7015,71.4416,71.5437,57292.0
2023-03-23 13:00:00,77.09,77.12,76.3,76.49,128560.0,71.5437,71.5715,70.8105,70.9869,128560.0
2023-03-23 13:30:00,76.49,76.55,76.0,76.04,95541.0,70.9869,71.0425,70.5321,70.5692,95541.0
2023-03-23 14:00:00,76.06,76.14,75.37,75.37,165743.0,70.5878,70.662,69.9474,69.9474,165743.0
2023-03-23 14:30:00,75.38,75.57,74.84,75.06,105280.0,69.9567,70.1331,69.4556,69.6597,105280.0
2023-03-23 15:00:00,75.06,75.46,74.63,74.82,170555.0,69.6597,70.031,69.2607,69.437,170555.0
2023-03-23 15:30:00,74.81,75.37,74.75,75.12,374093.0,69.4277,69.9474,69.372,69.7154,374093.0
2023-03-24 09:30:00,74.71,74.87,74.17,74.86,139096.0,69.3349,69.4834,68.8338,69.4741,139096.0
2023-03-24 10:00:00,74.84,75.62,74.82,75.58,88495.0,69.4556,70.1795,69.437,70.1423,88495.0
2023-03-24 10:30:00,75.6,75.67,75.11,75.27,67602.0,70.1609,70.2259,69.7061,69.8546,67602.0
2023-03-24 11:00:00,75.26,75.67,75.11,75.64,100454.0,69.8454,70.2259,69.7061,70.198,100454.0
2023-03-24 11:30:00,75.65,76.16,75.56,76.12,71636.0,70.2073,70.6806,70.1238,70.6435,71636.0
2023-03-24 12:00:00,76.12,76.32,75.87,76.3,78319.0,70.6435,70.8291,70.4115,70.8105,78319.0
2023-03-24 12:30:00,76.32,76.59,76.23,76.53,49918.0,70.8291,71.0797,70.7456,71.024,49918.0
2023-03-24 13:00:00,76.57,76.73,76.46,76.57,62119.0,71.0611,71.2096,70.959,71.0611,62119.0
2023-03-24 13:30:00,76.57,76.63,76.23,76.29,73769.0,71.0611,71.1168,70.7456,70.8013,73769.0
2023-03-24 14:00:00,76.31,76.47,76.26,76.35,42611.0,70.8198,70.9683,70.7734,70.8569,42611.0
2023-03-24 14:30:00,76.34,76.64,76.33,76.53,67018.0,70.8477,71.1261,70.8384,71.024,67018.0
2023-03-24 15:00:00,76.51,76.74,76.37,76.73,101398.0,71.0054,71.2189,70.8755,71.2096,101398.0
2023-03-24 15:30:00,76.74,76.76,76.44,76.62,326582.0,71.2189,71.2374,70.9405,71.1075,326582.0
2023-03-27 09:30:00,77.76,78.27,77.18,77.33,147757.0,72.1655,72.6388,71.6272,71.7664,147757.0
2023-03-27 10:00:00,77.31,77.39,77.05,77.32,68156.0,71.7479,71.8221,71.5066,71.7571,68156.0
2023-03-27 10:30:00,77.29,77.29,76.94,77.09,82900.0,71.7293,71.7293,71.4045,71.5437,82900.0
2023-03-27 11:00:00,77.06,77.24,76.93,77.19,50090.0,71.5159,71.6829,71.3952,71.6365,50090.0
2023-03-27 11:30:00,77.18,77.65,77.16,77.61,96171.0,71.6272,72.0634,71.6087,72.0263,96171.0
2023-03-27 12:00:00,77.65,77.76,77.54,77.72,42372.0,72.0634,72.1655,71.9613,72.1284,42372.0
2023-03-27 12:30:00,77.75,77.81,77.67,77.72,55461.0,72.1562,72.2119,72.082,72.1284,55461.0
2023-03-27 13:00:00,77.73,78.1,77.7,78.01,47983.0,72.1376,72.481,72.1098,72.3975,47983.0
2023-03-27 13:30:00,78.01,78.11,77.88,77.96,147945.0,72.3975,72.4903,72.2769,72.3511,147945.0
2023-03-27 14:00:00,77.96,77.97,77.62,77.93,63615.0,72.3511,72.3604,72.0356,72.3233,63615.0
2023-03-27 14:30:00,77.94,77.99,77.85,77.92,78812.0,72.3325,72.3789,72.249,72.314,78812.0
2023-03-27 15:00:00,77.92,78.0,77.82,77.95,95013.0,72.314,72.3882,72.2212,72.3418,95013.0
2023-03-27 15:30:00,77.95,77.98,77.69,77.77,289427.0,72.3418,72.3697,72.1005,72.1748,289427.0
2023-03-28 09:30:00,77.89,78.6,77.87,78.35,141624.0,72.2861,72.9451,72.2676,72.713,141624.0
2023-03-28 10:00:00,78.33,78.47,78.18,78.37,60383.0,72.6945,72.8244,72.5553,72.7316,60383.0
2023-03-28 10:30:00,78.36,78.44,78.2,78.44,51715.0,72.7223,72.7966,72.5738,72.7966,51715.0
2023-03-28 11:00:00,78.45,78.75,78.45,78.75,70829.0,72.8058,73.0843,72.8058,73.0843,70829.0
2023-03-28 11:30:00,78.76,79.05,78.68,78.97,84954.0,73.0935,73.3627,73.0193,73.2884,84954.0
2023-03-28 12:00:00,78.97,78.97,78.8,78.84,81363.0,73.2884,73.2884,73.1307,73.1678,81363.0
2023-03-28 12:30:00,78.84,78.9,78.66,78.74,54479.0,73.1678,73.2235,73.0007,73.075,54479.0
2023-03-28 13:00:00,78.73,78.77,78.51,78.54,67004.0,73.0657,73.1028,72.8615,72.8894,67004.0
2023-03-28 13:30:00,78.53,78.57,78.42,78.53,78099.0,72.8801,72.9172,72.778,72.8801,78099.0
2023-03-28 14:00:00,78.52,78.69,78.49,78.67,83152.0,72.8708,73.0286,72.843,73.01,83152.0
2023-03-28 14:30:00,78.67,78.71,78.58,78.63,74681.0,73.01,73.0471,72.9265,72.9729,74681.0
2023-03-28 15:00:00,78.63,78.67,78.4,78.44,94039.0,72.9729,73.01,72.7594,72.7966,94039.0
2023-03-28 15:30:00,78.44,78.69,78.4,78.54,310091.0,72.7966,73.0286,72.7594,72.8894,310091.0
2023-03-29 09:30:00,79.47,79.68,79.04,79.2,132986.0,73.7525,73.9474,73.3534,73.5019,132986.0
2023-03-29 10:00:00,79.17,79.26,79.05,79.19,58306.0,73.474,73.5576,73.3627,73.4926,58306.0
2023-03-29 10:30:00,79.22,79.38,79.06,79.37,49994.0,73.5204,73.6689,73.372,73.6597,49994.0
2023-03-29 11:00:00,79.4,79.56,79.29,79.42,71191.0,73.6875,73.836,73.5854,73.7061,71191.0
2023-03-29 11:30:00,79.42,79.62,79.32,79.4,69667.0,73.7061,73.8917,73.6133,73.6875,69667.0
2023-03-29 12:00:00,79.39,79.42,79.05,79.09,86725.0,73.6782,73.7061,73.3627,73.3998,86725.0
2023-03-29 12:30:00,79.11,79.17,78.9,78.99,59411.0,73.4184,73.474,73.2235,73.307,59411.0
2023-03-29 13:00:00,78.98,79.06,78.9,79.06,50458.0,73.2977,73.372,73.2235,73.372,50458.0
2023-03-29 13:30:00,79.05,79.14,78.78,78.83,51386.0,73.3627,73.4462,73.1121,73.1585,51386.0
2023-03-29 14:00:00,78.82,78.93,78.75,78.82,52289.0,73.1492,73.2513,73.0843,73.1492,52289.0
2023-03-29 14:30:00,78.81,78.96,78.75,78.87,107180.0,73.1399,73.2792,73.0843,73.1956,107180.0
2023-03-29 15:00:00,78.86,78.96,78.79,78.93,56667.0,73.1864,73.2792,73.1214,73.2513,56667.0
2023-03-29 15:30:00,78.94,79.02,78.75,79.01,257759.0,73.2606,73.3348,73.0843,73.3256,257759.0
2023-03-30 09:30:00,79.25,79.7,79.05,79.58,126921.0,73.5483,73.9659,73.3627,73.8545,126921.0
2023-03-30 10:00:00,79.58,79.58,79.18,79.31,56163.0,73.8545,73.8545,73.4833,73.604,56163.0
2023-03-30 10:30:00,79.3,79.55,79.09,79.36,91425.0,73.5947,73.8267,73.3998,73.6504,91425.0
2023-03-30 11:00:00,79.36,79.37,78.97,79.14,45724.0,73.6504,73.6597,73.2884,73.4462,45724.0
2023-03-30 11:30:00,79.13,79.31,79.08,79.25,71998.0,73.4369,73.604,73.3905,73.5483,71998.0
2023-03-30 12:00:00,79.25,79.35,79.16,79.18,89638.0,73.5483,73.6411,73.4648,73.4833,89638.0
2023-03-30 12:30:00,79.16,79.16,78.96,79.04,49428.0,73.4648,73.4648,73.2792,73.3534,49428.0
2023-03-30 13:00:00,79.04,79.21,79.03,79.19,39114.0,73.3534,73.5112,73.3441,73.4926,39114.0
2023-03-30 13:30:00,79.17,79.33,79.1,79.33,63489.0,73.474,73.6225,73.4091,73.6225,63489.0
2023-03-30 14:00:00,79.33,79.45,79.25,79.44,58864.0,73.6225,73.7339,73.5483,73.7246,58864.0
2023-03-30 14:30:00,79.44,79.55,79.43,79.52,67682.0,73.7246,73.8267,73.7153,73.7989,67682.0
2023-03-30 15:00:00,79.52,79.61,79.41,79.5,109769.0,73.7989,73.8824,73.6968,73.7803,109769.0
2023-03-30 15:30:00,79.5,79.66,79.36,79.46,510673.0,73.7803,73.9288,73.6504,73.7432,510673.0
2023-03-31 09:30:00,79.96,80.46,79.65,79.75,120655.0,74.2072,74.6712,73.9195,74.0123,120655.0
2023-03-31 10:00:00,79.72,79.87,79.53,79.66,112723.0,73.9845,74.1237,73.8081,73.9288,112723.0
2023-03-31 10:30:00,79.66,79.87,79.59,79.75,97746.0,73.9288,74.1237,73.8638,74.0123,97746.0
2023-03-31 11:00:00,79.75,79.94,79.72,79.87,78332.0,74.0123,74.1886,73.9845,74.1237,78332.0
2023-03-31 11:30:00,79.85,79.86,79.62,79.62,73036.0,74.1051,74.1144,73.8917,73.8917,73036.0
2023-03-31 12:00:00,79.62,79.8,79.62,79.66,46416.0,73.8917,74.0587,73.8917,73.9288,46416.0
2023-03-31 12:30:00,79.66,79.7,79.54,79.63,54223.0,73.9288,73.9659,73.8174,73.901,54223.0
2023-03-31 13:00:00,79.63,79.64,79.39,79.41,80538.0,73.901,73.9102,73.6782,73.6968,80538.0
2023-03-31 13:30:00,79.4,79.66,79.29,79.66,100695.0,73.6875,73.9288,73.5854,73.9288,100695.0
2023-03-31 14:00:00,79.67,79.67,79.15,79.17,142430.0,73.9381,73.9381,73.4555,73.474,142430.0
2023-03-31 14:30:00,79.18,79.33,79.16,79.27,97349.0,73.4833,73.6225,73.4648,73.5669,97349.0
2023-03-31 15:00:00,79.29,79.48,79.27,79.42,152039.0,73.5854,73.7617,73.5669,73.7061,152039.0
2023-03-31 15:30:00,79.42,79.68,79.17,79.65,705906.0,73.7061,73.9474,73.474,73.9195,705906.0
2023-04-03 09:30:00,79.6,80.78,79.6,80.77,211518.0,73.8731,74.9682,73.8731,74.9589,211518.0
2023-04-03 10:00:00,80.75,81.23,80.73,80.99,127658.0,74.9404,75.3858,74.9218,75.1631,127658.0
2023-04-03 10:30:00,81.0,81.02,80.5,80.53,108628.0,75.1724,75.1909,74.7084,74.7362,108628.0
2023-04-03 11:00:00,80.53,80.66,80.26,80.56,70515.0,74.7362,74.8568,74.4856,74.764,70515.0
2023-04-03 11:30:00,80.55,80.94,80.54,80.84,55415.0,74.7548,75.1167,74.7455,75.0239,55415.0
2023-04-03 12:00:00,80.8,80.84,80.62,80.76,28815.0,74.9868,75.0239,74.8197,74.9497,28815.0
2023-04-03 12:30:00,80.75,80.77,80.55,80.58,41498.0,74.9404,74.9589,74.7548,74.7826,41498.0
2023-04-03 13:00:00,80.55,80.78,80.48,80.56,49346.0,74.7548,74.9682,74.6898,74.764,49346.0
2023-04-03 13:30:00,80.55,80.55,80.25,80.33,43574.0,74.7548,74.7548,74.4763,74.5506,43574.0
2023-04-03 14:00:00,80.32,80.43,80.29,80.4,35637.0,74.5413,74.6434,74.5135,74.6156,35637.0
2023-04-03 14:30:00,80.4,80.6,80.4,80.58,46066.0,74.6156,74.8012,74.6156,74.7826,46066.0
2023-04-03 15:00:00,80.58,80.74,80.54,80.7,96979.0,74.7826,74.9311,74.7455,74.894,96979.0
2023-04-03 15:30:00,80.71,80.77,80.41,80.42,234014.0,74.9033,74.9589,74.6248,74.6341,234014.0
2023-04-04 09:30:00,80.37,80.77,79.28,79.34,155059.0,74.5877,74.9589,73.5761,73.6318,155059.0
2023-04-04 10:00:00,79.4,79.69,79.33,79.47,79392.0,73.6875,73.9566,73.6225,73.7525,79392.0
2023-04-04 10:30:00,79.5,79.67,79.45,79.49,82542.0,73.7803,73.9381,73.7339,73.771,82542.0
2023-04-04 11:00:00,79.46,79.64,79.29,79.39,60573.0,73.7432,73.9102,73.5854,73.6782,60573.0
2023-04-04 11:30:00,79.39,79.44,79.16,79.2,55866.0,73.6782,73.7246,73.4648,73.5019,55866.0
2023-04-04 12:00:00,79.22,79.58,79.13,79.54,48374.0,73.5204,73.8545,73.4369,73.8174,48374.0
2023-04-04 12:30:00,79.55,79.57,79.38,79.51,38473.0,73.8267,73.8453,73.6689,73.7896,38473.0
2023-04-04 13:00:00,79.51,79.7,79.5,79.58,51018.0,73.7896,73.9659,73.7803,73.8545,51018.0
2023-04-04 13:30:00,79.58,79.6,79.43,79.51,84093.0,73.8545,73.8731,73.7153,73.7896,84093.0
2023-04-04 14:00:00,79.51,79.54,79.25,79.26,44151.0,73.7896,73.8174,73.5483,73.5576,44151.0
2023-04-04 14:30:00,79.26,79.3,78.97,79.03,65170.0,73.5576,73.5947,73.2884,73.3441,65170.0
2023-04-04 15:00:00,79.01,79.33,79.0,79.23,68035.0,73.3256,73.6225,73.3163,73.5297,68035.0
2023-04-04 15:30:00,79.22,79.58,79.2,79.38,293570.0,73.5204,73.8545,73.5019,73.6689,293570.0
2023-04-05 09:30:00,79.16,79.56,79.04,79.31,121154.0,73.4648,73.836,73.3534,73.604,121154.0
2023-04-05 10:00:00,79.33,79.36,78.97,79.19,67336.0,73.6225,73.6504,73.2884,73.4926,67336.0
2023-04-05 10:30:00,79.19,79.41,79.14,79.23,76504.0,73.4926,73.6968,73.4462,73.5297,76504.0
2023-04-05 11:00:00,79.22,79.28,78.87,78.9,62104.0,73.5204,73.5761,73.1956,73.2235,62104.0
2023-04-05 11:30:00,78.88,79.13,78.83,78.85,48636.0,73.2049,73.4369,73.1585,73.1771,48636.0
2023-04-05 12:00:00,78.86,78.93,78.65,78.81,73447.0,73.1864,73.2513,72.9915,73.1399,73447.0
2023-04-05 12:30:00,78.81,79.0,78.79,78.84,71200.0,73.1399,73.3163,73.1214,73.1678,71200.0
2023-04-05 13:00:00,78.84,79.16,78.78,79.1,59129.0,73.1678,73.4648,73.1121,73.4091,59129.0
2023-04-05 13:30:00,79.11,79.3,79.05,79.24,109853.0,73.4184,73.5947,73.3627,73.539,109853.0
2023-04-05 14:00:00,79.24,79.4,79.12,79.23,121276.0,73.539,73.6875,73.4276,73.5297,121276.0
2023-04-05 14:30:00,79.23,79.34,79.21,79.3,66958.0,73.5297,73.6318,73.5112,73.5947,66958.0
2023-04-05 15:00:00,79.31,79.35,79.2,79.28,155686.0,73.604,73.6411,73.5019,73.5761,155686.0
2023-04-05 15:30:00,79.28,79.46,79.27,79.42,255869.0,73.5761,73.7432,73.5669,73.7061,255869.0
2023-04-06 09:30:00,79.45,79.48,78.15,78.17,142258.0,73.7339,73.7617,72.5274,72.546,142258.0
2023-04-06 10:00:00,78.17,78.73,78.13,78.62,128511.0,72.546,73.0657,72.5089,72.9636,128511.0
2023-04-06 10:30:00,78.62,78.68,78.27,78.45,86512.0,72.9636,73.0193,72.6388,72.8058,86512.0
2023-04-06 11:00:00,78.44,78.55,78.27,78.33,74295.0,72.7966,72.8987,72.6388,72.6945,74295.0
2023-04-06 11:30:00,78.33,78.48,78.25,78.38,73259.0,72.6945,72.8337,72.6202,72.7409,73259.0
2023-04-06 12:00:00,78.39,78.72,78.37,78.63,89510.0,72.7502,73.0564,72.7316,72.9729,89510.0
2023-04-06 12:30:00,78.63,78.92,78.63,78.8,60584.0,72.9729,73.242,72.9729,73.1307,60584.0
2023-04-06 13:00:00,78.79,78.83,78.62,78.75,53552.0,73.1214,73.1585,72.9636,73.0843,53552.0
2023-04-06 13:30:00,78.75,78.79,78.38,78.42,72906.0,73.0843,73.1214,72.7409,72.778,72906.0
2023-04-06 14:00:00,78.43,78.74,78.41,78.74,130905.0,72.7873,73.075,72.7687,73.075,130905.0
2023-04-06 14:30:00,78.73,78.85,78.63,78.7,104841.0,73.0657,73.1771,72.9729,73.0379,104841.0
2023-04-06 15:00:00,78.69,78.87,78.67,78.77,113797.0,73.0286,73.1956,73.01,73.1028,113797.0
2023-04-06 15:30:00,78.77,78.84,78.67,78.73,263304.0,73.1028,73.1678,73.01,73.0657,263304.0
2023-04-10 09:30:00,78.83,79.9,78.83,79.58,119676.0,73.1585,74.1515,73.1585,73.8545,119676.0
2023-04-10 10:00:00,79.55,79.89,79.54,79.73,57432.0,73.8267,74.1422,73.8174,73.9938,57432.0
2023-04-10 10:30:00,79.76,79.93,79.75,79.76,45624.0,74.0216,74.1794,74.0123,74.0216,45624.0
2023-04-10 11:00:00,79.76,80.07,79.62,80.04,82151.0,74.0216,74.3093,73.8917,74.2815,82151.0
2023-04-10 11:30:00,80.03,80.24,79.86,79.97,59718.0,74.2722,74.4671,74.1144,74.2165,59718.0
2023-04-10 12:00:00,79.96,79.96,79.73,79.79,33797.0,74.2072,74.2072,73.9938,74.0494,33797.0
2023-04-10 12:30:00,79.81,80.07,79.8,80.07,29820.0,74.068,74.3093,74.0587,74.3093,29820.0
2023-04-10 13:00:00,80.07,80.23,80.07,80.14,25322.0,74.3093,74.4578,74.3093,74.3743,25322.0
2023-04-10 13:30:00,80.15,80.19,80.0,80.04,38134.0,74.3835,74.4207,74.2443,74.2815,38134.0
2023-04-10 14:00:00,80.06,80.14,80.01,80.05,28190.0,74.3,74.3743,74.2536,74.2907,28190.0
2023-04-10 14:30:00,80.05,80.12,80.02,80.06,43204.0,74.2907,74.3557,74.2629,74.3,43204.0
2023-04-10 15:00:00,80.06,80.11,79.97,80.0,65628.0,74.3,74.3464,74.2165,74.2443,65628.0
2023-04-10 15:30:00,80.01,80.12,79.92,80.04,324584.0,74.2536,74.3557,74.1701,74.2815,324584.0
2023-04-11 09:30:00,80.23,80.97,80.21,80.62,183900.0,74.4578,75.1445,74.4392,74.8197,183900.0
2023-04-11 10:00:00,80.63,80.79,80.53,80.7,62619.0,74.829,74.9775,74.7362,74.894,62619.0
2023-04-11 10:30:00,80.69,81.11,80.68,81.09,73276.0,74.8847,75.2745,74.8754,75.2559,73276.0
2023-04-11 11:00:00,81.11,81.51,81.11,81.5,65277.0,75.2745,75.6457,75.2745,75.6364,65277.0
2023-04-11 11:30:00,81.5,81.68,81.43,81.57,81902.0,75.6364,75.8035,75.5714,75.7014,81902.0
2023-04-11 12:00:00,81.56,81.65,81.49,81.56,58824.0,75.6921,75.7756,75.6271,75.6921,58824.0
2023-04-11 12:30:00,81.56,81.61,81.39,81.53,65856.0,75.6921,75.7385,75.5343,75.6643,65856.0
2023-04-11 13:00:00,81.54,81.76,81.54,81.64,55131.0,75.6735,75.8777,75.6735,75.7663,55131.0
2023-04-11 13:30:00,81.66,81.72,81.53,81.71,65594.0,75.7849,75.8406,75.6643,75.8313,65594.0
2023-04-11 14:00:00,81.7,81.82,81.62,81.64,73826.0,75.822,75.9334,75.7478,75.7663,73826.0
2023-04-11 14:30:00,81.64,81.75,81.57,81.72,84996.0,75.7663,75.8684,75.7014,75.8406,84996.0
2023-04-11 15:00:00,81.73,81.76,81.58,81.73,107717.0,75.8499,75.8777,75.7107,75.8499,107717.0
2023-04-11 15:30:00,81.73,81.84,81.34,81.41,462013.0,75.8499,75.952,75.4879,75.5529,462013.0
2023-04-12 09:30:00,81.39,81.67,81.1,81.64,98571.0,75.5343,75.7942,75.2652,75.7663,98571.0
2023-04-12 10:00:00,81.64,81.69,81.25,81.42,127002.0,75.7663,75.8127,75.4044,75.5622,127002.0
2023-04-12 10:30:00,81.43,81.45,81.02,81.04,54326.0,75.5714,75.59,75.1909,75.2095,54326.0
2023-04-12 11:00:00,81.06,81.5,80.99,81.5,53217.0,75.2281,75.6364,75.1631,75.6364,53217.0
2023-04-12 11:30:00,81.52,81.53,81.35,81.45,43694.0,75.655,75.6643,75.4972,75.59,43694.0
2023-04-12 12:00:00,81.46,81.49,81.39,81.45,46843.0,75.5993,75.6271,75.5343,75.59,46843.0
2023-04-12 12:30:00,81.45,81.65,81.41,81.6,49713.0,75.59,75.7756,75.5529,75.7292,49713.0
2023-04-12 13:00:00,81.58,81.78,81.58,81.76,64690.0,75.7107,75.8963,75.7107,75.8777,64690.0
2023-04-12 13:30:00,81.77,81.8,81.6,81.61,61552.0,75.887,75.9148,75.7292,75.7385,61552.0
2023-04-12 14:00:00,81.65,81.76,81.44,81.47,141193.0,75.7756,75.8777,75.5807,75.6086,141193.0
2023-04-12 14:30:00,81.47,81.52,81.37,81.43,159670.0,75.6086,75.655,75.5158,75.5714,159670.0
2023-04-12 15:00:00,81.45,81.51,81.18,81.22,131432.0,75.59,75.6457,75.3394,75.3766,131432.0
2023-04-12 15:30:00,81.21,81.35,81.05,81.12,374509.0,75.3673,75.4972,75.2188,75.2838,374509.0
2023-04-13 09:30:00,80.92,81.11,80.35,80.35,94132.0,75.0981,75.2745,74.5692,74.5692,94132.0
2023-04-13 10:00:00,80.36,80.72,80.35,80.64,77930.0,74.5784,74.9125,74.5692,74.8383,77930.0
2023-04-13 10:30:00,80.64,80.9,80.56,80.74,62753.0,74.8383,75.0796,74.764,74.9311,62753.0
2023-04-13 11:00:00,80.75,80.91,80.72,80.84,38430.0,74.9404,75.0889,74.9125,75.0239,38430.0
2023-04-13 11:30:00,80.83,80.99,80.76,80.99,47282.0,75.0146,75.1631,74.9497,75.1631,47282.0
2023-04-13 12:00:00,81.0,81.06,80.83,81.05,70106.0,75.1724,75.2281,75.0146,75.2188,70106.0
2023-04-13 12:30:00,81.07,81.24,81.01,81.24,43656.0,75.2374,75.3951,75.1817,75.3951,43656.0
2023-04-13 13:00:00,81.23,81.32,81.2,81.23,51299.0,75.3858,75.4694,75.358,75.3858,51299.0
2023-04-13 13:30:00,81.24,81.25,81.13,81.15,244584.0,75.3951,75.4044,75.293,75.3116,244584.0
2023-04-13 14:00:00,81.16,81.36,81.15,81.34,85216.0,75.3209,75.5065,75.3116,75.4879,85216.0
2023-04-13 14:30:00,81.34,81.58,81.31,81.57,71113.0,75.4879,75.7107,75.4601,75.7014,71113.0
2023-04-13 15:00:00,81.57,81.59,81.36,81.37,80120.0,75.7014,75.7199,75.5065,75.5158,80120.0
2023-04-13 15:30:00,81.37,81.49,81.17,81.22,248379.0,75.5158,75.6271,75.3302,75.3766,248379.0
2023-04-14 09:30:00,81.9,82.85,81.75,82.57,212301.0,76.0076,76.8893,75.8684,76.6294,212301.0
2023-04-14 10:00:00,82.55,82.61,82.07,82.19,92812.0,76.6109,76.6666,76.1654,76.2768,92812.0
2023-04-14 10:30:00,82.2,82.32,82.07,82.22,64533.0,76.2861,76.3974,76.1654,76.3046,64533.0
2023-04-14 11:00:00,82.21,82.28,81.96,82.02,87365.0,76.2953,76.3603,76.0633,76.119,87365.0
2023-04-14 11:30:00,82.03,82.24,81.78,82.15,210961.0,76.1283,76.3232,75.8963,76.2396,210961.0
2023-04-14 12:00:00,82.15,82.22,81.94,81.97,39343.0,76.2396,76.3046,76.0448,76.0726,39343.0
2023-04-14 12:30:00,81.97,82.07,81.95,82.02,41229.0,76.0726,76.1654,76.054,76.119,41229.0
2023-04-14 13:00:00,82.03,82.2,82.03,82.03,109923.0,76.1283,76.2861,76.1283,76.1283,109923.0
2023-04-14 13:30:00,82.03,82.04,81.65,81.74,161207.0,76.1283,76.1376,75.7756,75.8591,161207.0
2023-04-14 14:00:00,81.74,81.82,81.67,81.82,39725.0,75.8591,75.9334,75.7942,75.9334,39725.0
2023-04-14 14:30:00,81.83,81.87,81.75,81.77,46966.0,75.9427,75.9798,75.8684,75.887,46966.0
2023-04-14 15:00:00,81.77,81.82,81.58,81.78,96053.0,75.887,75.9334,75.7107,75.8963,96053.0
2023-04-14 15:30:00,81.79,81.99,81.76,81.78,294212.0,75.9055,76.0912,75.8777,75.8963,294212.0
2023-04-17 09:30:00,81.99,82.25,81.67,81.7,132519.0,76.0912,76.3325,75.7942,75.822,132519.0
2023-04-17 10:00:00,81.67,81.94,81.63,81.91,41390.0,75.7942,76.0448,75.7571,76.0169,41390.0
2023-04-17 10:30:00,81.9,81.95,81.74,81.75,55685.0,76.0076,76.054,75.8591,75.8684,55685.0
2023-04-17 11:00:00,81.76,81.88,81.68,81.85,44748.0,75.8777,75.9891,75.8035,75.9612,44748.0
2023-04-17 11:30:00,81.86,82.02,81.78,82.02,46033.0,75.9705,76.119,75.8963,76.119,46033.0
2023-04-17 12:00:00,82.02,82.06,81.92,81.93,29482.0,76.119,76.1561,76.0262,76.0355,29482.0
2023-04-17 12:30:00,81.93,81.94,81.81,81.84,42833.0,76.0355,76.0448,75.9241,75.952,42833.0
2023-04-17 13:00:00,81.85,82.03,81.81,81.97,29948.0,75.9612,76.1283,75.9241,76.0726,29948.0
2023-04-17 13:30:00,81.97,82.03,81.88,81.93,32766.0,76.0726,76.1283,75.9891,76.0355,32766.0
2023-04-17 14:00:00,81.93,82.06,81.83,82.02,39476.0,76.0355,76.1561,75.9427,76.119,39476.0
2023-04-17 14:30:00,82.01,82.2,82.0,82.16,45812.0,76.1097,76.2861,76.1004,76.2489,45812.0
2023-04-17 15:00:00,82.16,82.29,82.16,82.28,71118.0,76.2489,76.3696,76.2489,76.3603,71118.0
2023-04-17 15:30:00,82.27,82.28,82.13,82.21,226025.0,76.351,76.3603,76.2211,76.2953,226025.0
2023-04-18 09:30:00,82.03,82.58,81.99,82.52,84608.0,76.1283,76.6387,76.0912,76.583,84608.0
2023-04-18 10:00:00,82.53,82.56,82.2,82.29,70745.0,76.5923,76.6202,76.2861,76.3696,70745.0
2023-04-18 10:30:00,82.29,82.29,82.14,82.23,51921.0,76.3696,76.3696,76.2304,76.3139,51921.0
2023-04-18 11:00:00,82.25,82.32,82.2,82.27,59920.0,76.3325,76.3974,76.2861,76.351,59920.0
2023-04-18 11:30:00,82.27,82.4,82.12,82.17,40235.0,76.351,76.4717,76.2118,76.2582,40235.0
2023-04-18 12:00:00,82.17,82.44,82.14,82.44,71451.0,76.2582,76.5088,76.2304,76.5088,71451.0
2023-04-18 12:30:00,82.41,82.49,82.34,82.39,38323.0,76.4809,76.5552,76.416,76.4624,38323.0
2023-04-18 13:00:00,82.4,82.47,82.26,82.26,43526.0,76.4717,76.5366,76.3417,76.3417,43526.0
2023-04-18 13:30:00,82.26,82.47,82.25,82.37,59626.0,76.3417,76.5366,76.3325,76.4438,59626.0
2023-04-18 14:00:00,82.37,82.43,82.32,82.41,41944.0,76.4438,76.4995,76.3974,76.4809,41944.0
2023-04-18 14:30:00,82.41,82.49,82.3,82.49,51806.0,76.4809,76.5552,76.3789,76.5552,51806.0
2023-04-18 15:00:00,82.5,82.7,82.44,82.52,90424.0,76.5645,76.7501,76.5088,76.583,90424.0
2023-04-18 15:30:00,82.51,82.64,82.44,82.55,236874.0,76.5737,76.6944,76.5088,76.6109,236874.0
2023-04-19 09:30:00,82.86,82.95,81.88,81.94,99372.0,76.8986,76.9821,75.9891,76.0448,99372.0
2023-04-19 10:00:00,81.95,82.01,81.71,81.79,73766.0,76.054,76.1097,75.8313,75.9055,73766.0
2023-04-19 10:30:00,81.8,81.87,81.53,81.63,113045.0,75.9148,75.9798,75.6643,75.7571,113045.0
2023-04-19 11:00:00,81.65,81.72,81.57,81.63,68495.0,75.7756,75.8406,75.7014,75.7571,68495.0
2023-04-19 11:30:00,81.63,81.68,81.4,81.58,59088.0,75.7571,75.8035,75.5436,75.7107,59088.0
2023-04-19 12:00:00,81.6,81.66,81.52,81.64,55164.0,75.7292,75.7849,75.655,75.7663,55164.0
2023-04-19 12:30:00,81.65,81.76,81.61,81.75,43043.0,75.7756,75.8777,75.7385,75.8684,43043.0
2023-04-19 13:00:00,81.77,81.91,81.75,81.82,44412.0,75.887,76.0169,75.8684,75.9334,44412.0
2023-04-19 13:30:00,81.82,81.95,81.8,81.93,44466.0,75.9334,76.054,75.9148,76.0355,44466.0
2023-04-19 14:00:00,81.95,82.19,81.95,82.07,74096.0,76.054,76.2768,76.054,76.1654,74096.0
2023-04-19 14:30:00,82.08,82.13,82.03,82.13,45802.0,76.1747,76.2211,76.1283,76.2211,45802.0
2023-04-19 15:00:00,82.14,82.14,82.06,82.07,67688.0,76.2304,76.2304,76.1561,76.1654,67688.0
2023-04-19 15:30:00,82.06,82.08,81.83,81.95,309663.0,76.1561,76.1747,75.9427,76.054,309663.0
2023-04-20 09:30:00,81.36,81.71,81.18,81.37,85889.0,75.5065,75.8313,75.3394,75.5158,85889.0
2023-04-20 10:00:00,81.39,81.5,81.17,81.22,49782.0,75.5343,75.6364,75.3302,75.3766,49782.0
2023-04-20 10:30:00,81.22,81.48,81.22,81.48,70870.0,75.3766,75.6179,75.3766,75.6179,70870.0
2023-04-20 11:00:00,81.49,81.6,81.3,81.34,47355.0,75.6271,75.7292,75.4508,75.4879,47355.0
2023-04-20 11:30:00,81.31,81.39,81.09,81.17,51910.0,75.4601,75.5343,75.2559,75.3302,51910.0
2023-04-20 12:00:00,81.18,81.19,81.05,81.12,37336.0,75.3394,75.3487,75.2188,75.2838,37336.0
2023-04-20 12:30:00,81.11,81.24,81.09,81.2,29640.0,75.2745,75.3951,75.2559,75.358,29640.0
2023-04-20 13:00:00,81.21,81.22,81.09,81.1,51808.0,75.3673,75.3766,75.2559,75.2652,51808.0
2023-04-20 13:30:00,81.1,81.13,80.99,81.05,62405.0,75.2652,75.293,75.1631,75.2188,62405.0
2023-04-20 14:00:00,81.06,81.07,80.87,80.92,59258.0,75.2281,75.2374,75.0517,75.0981,59258.0
2023-04-20 14:30:00,80.91,80.91,80.63,80.7,69773.0,75.0889,75.0889,74.829,74.894,69773.0
2023-04-20 15:00:00,80.7,80.88,80.63,80.78,73020.0,74.894,75.061,74.829,74.9682,73020.0
2023-04-20 15:30:00,80.78,81.08,80.68,80.98,312614.0,74.9682,75.2466,74.8754,75.1538,312614.0
2023-04-21 09:30:00,81.48,81.52,80.58,80.78,138208.0,75.6179,75.655,74.7826,74.9682,138208.0
2023-04-21 10:00:00,80.77,81.07,80.67,81.04,44099.0,74.9589,75.2374,74.8661,75.2095,44099.0
2023-04-21 10:30:00,81.03,81.16,80.49,80.59,88605.0,75.2002,75.3209,74.6991,74.7919,88605.0
2023-04-21 11:00:00,80.6,80.88,80.49,80.7,46732.0,74.8012,75.061,74.6991,74.894,46732.0
2023-04-21 11:30:00,80.7,80.85,80.55,80.83,45851.0,74.894,75.0332,74.7548,75.0146,45851.0
2023-04-21 12:00:00,80.83,80.88,80.78,80.83,44432.0,75.0146,75.061,74.9682,75.0146,44432.0
2023-04-21 12:30:00,80.84,80.86,80.66,80.73,43421.0,75.0239,75.0425,74.8568,74.9218,43421.0
2023-04-21 13:00:00,80.74,80.81,80.64,80.7,57099.0,74.9311,74.9961,74.8383,74.894,57099.0
2023-04-21 13:30:00,80.7,80.88,80.67,80.79,113140.0,74.894,75.061,74.8661,74.9775,113140.0
2023-04-21 14:00:00,80.79,80.82,80.57,80.62,111335.0,74.9775,75.0053,74.7733,74.8197,111335.0
2023-04-21 14:30:00,80.61,80.61,80.48,80.56,65996.0,74.8104,74.8104,74.6898,74.764,65996.0
2023-04-21 15:00:00,80.55,80.6,80.48,80.51,51906.0,74.7548,74.8012,74.6898,74.7176,51906.0
2023-04-21 15:30:00,80.51,80.61,80.47,80.51,338146.0,74.7176,74.8104,74.6805,74.7176,338146.0
2023-04-24 09:30:00,80.81,81.4,80.7,81.39,231796.0,74.9961,75.5436,74.894,75.5343,231796.0
2023-04-24 10:00:00,81.4,81.47,81.03,81.11,114364.0,75.5436,75.6086,75.2002,75.2745,114364.0
2023-04-24 10:30:00,81.11,81.22,80.93,80.94,69956.0,75.2745,75.3766,75.1074,75.1167,69956.0
2023-04-24 11:00:00,80.94,81.01,80.87,80.89,67831.0,75.1167,75.1817,75.0517,75.0703,67831.0
2023-04-24 11:30:00,80.9,81.01,80.88,80.91,69653.0,75.0796,75.1817,75.061,75.0889,69653.0
2023-04-24 12:00:00,80.9,80.92,80.77,80.84,53221.0,75.0796,75.0981,74.9589,75.0239,53221.0
2023-04-24 12:30:00,80.84,80.9,80.81,80.89,50414.0,75.0239,75.0796,74.9961,75.0703,50414.0
2023-04-24 13:00:00,80.9,80.9,80.79,80.83,50873.0,75.0796,75.0796,74.9775,75.0146,50873.0
2023-04-24 13:30:00,80.83,81.03,80.82,80.91,61454.0,75.0146,75.2002,75.0053,75.0889,61454.0
2023-04-24 14:00:00,80.91,80.96,80.68,80.69,82664.0,75.0889,75.1353,74.8754,74.8847,82664.0
2023-04-24 14:30:00,80.69,80.71,80.55,80.59,69271.0,74.8847,74.9033,74.7548,74.7919,69271.0
2023-04-24 15:00:00,80.6,80.72,80.56,80.68,52718.0,74.8012,74.9125,74.764,74.8754,52718.0
2023-04-24 15:30:00,80.68,80.81,80.48,80.8,325515.0,74.8754,74.9961,74.6898,74.9868,325515.0
2023-04-25 09:30:00,78.5,79.05,77.63,77.66,532597.0,72.8523,73.3627,72.0448,72.0727,532597.0
2023-04-25 10:00:00,77.62,78.0,77.09,77.17,262546.0,72.0356,72.3882,71.5437,71.6179,262546.0
2023-04-25 10:30:00,77.19,77.81,77.19,77.74,396333.0,71.6365,72.2119,71.6365,72.1469,396333.0
2023-04-25 11:00:00,77.77,77.8,77.07,77.07,157177.0,72.1748,72.2026,71.5251,71.5251,157177.0
2023-04-25 11:30:00,77.07,77.08,76.12,76.32,251360.0,71.5251,71.5344,70.6435,70.8291,251360.0
2023-04-25 12:00:00,76.32,76.76,76.31,76.67,138276.0,70.8291,71.2374,70.8198,71.1539,138276.0
2023-04-25 12:30:00,76.67,76.89,76.56,76.56,111736.0,71.1539,71.3581,71.0518,71.0518,111736.0
2023-04-25 13:00:00,76.55,76.64,76.02,76.2,181246.0,71.0425,71.1261,70.5507,70.7177,181246.0
2023-04-25 13:30:00,76.2,76.23,75.62,75.77,256321.0,70.7177,70.7456,70.1795,70.3187,256321.0
2023-04-25 14:00:00,75.76,76.02,75.66,76.01,316810.0,70.3094,70.5507,70.2166,70.5414,316810.0
2023-04-25 14:30:00,76.02,76.23,75.94,75.95,317471.0,70.5507,70.7456,70.4764,70.4857,317471.0
2023-04-25 15:00:00,75.94,76.08,75.77,75.95,144993.0,70.4764,70.6064,70.3187,70.4857,144993.0
2023-04-25 15:30:00,75.94,76.03,75.63,75.91,873347.0,70.4764,70.56,70.1887,70.4486,873347.0
2023-04-26 09:30:00,75.82,77.57,75.27,77.24,315340.0,70.3651,71.9892,69.8546,71.6829,315340.0
2023-04-26 10:00:00,77.25,77.56,76.64,76.96,238891.0,71.6922,71.9799,71.1261,71.423,238891.0
2023-04-26 10:30:00,76.94,77.37,76.87,77.3,192549.0,71.4045,71.8035,71.3395,71.7386,192549.0
2023-04-26 11:00:00,77.31,77.69,77.3,77.43,131628.0,71.7479,72.1005,71.7386,71.8592,131628.0
2023-04-26 11:30:00,77.42,77.56,77.27,77.46,107781.0,71.85,71.9799,71.7107,71.8871,107781.0
2023-04-26 12:00:00,77.47,77.52,77.36,77.45,103315.0,71.8964,71.9428,71.7943,71.8778,103315.0
2023-04-26 12:30:00,77.46,77.57,77.32,77.53,58287.0,71.8871,71.9892,71.7571,71.952,58287.0
2023-04-26 13:00:00,77.53,77.54,77.3,77.37,85626.0,71.952,71.9613,71.7386,71.8035,85626.0
2023-04-26 13:30:00,77.37,77.37,77.13,77.14,75493.0,71.8035,71.8035,71.5808,71.5901,75493.0
2023-04-26 14:00:00,77.15,77.15,76.97,77.1,102423.0,71.5994,71.5994,71.4323,71.553,102423.0
2023-04-26 14:30:00,77.09,77.1,76.85,76.94,98064.0,71.5437,71.553,71.321,71.4045,98064.0
2023-04-26 15:00:00,76.94,76.97,76.79,76.89,114223.0,71.4045,71.4323,71.2653,71.3581,114223.0
2023-04-26 15:30:00,76.89,77.13,76.81,77.03,396985.0,71.3581,71.5808,71.2838,71.488,396985.0
2023-04-27 09:30:00,76.7,77.06,76.58,77.06,235690.0,71.1818,71.5159,71.0704,71.5159,235690.0
2023-04-27 10:00:00,77.02,77.49,76.89,77.46,158796.0,71.4787,71.9149,71.3581,71.8871,158796.0
2023-04-27 10:30:00,77.46,77.61,77.22,77.31,178435.0,71.8871,72.0263,71.6643,71.7479,178435.0
2023-04-27 11:00:00,77.33,77.65,77.22,77.62,109880.0,71.7664,72.0634,71.6643,72.0356,109880.0
2023-04-27 11:30:00,77.62,77.72,77.5,77.71,100758.0,72.0356,72.1284,71.9242,72.1191,100758.0
2023-04-27 12:00:00,77.71,77.81,77.62,77.74,134812.0,72.1191,72.2119,72.0356,72.1469,134812.0
2023-04-27 12:30:00,77.74,77.87,77.62,77.81,91633.0,72.1469,72.2676,72.0356,72.2119,91633.0
2023-04-27 13:00:00,77.82,78.02,77.81,77.95,98192.0,72.2212,72.4068,72.2119,72.3418,98192.0
2023-04-27 13:30:00,77.94,78.06,77.91,78.03,77695.0,72.3325,72.4439,72.3047,72.4161,77695.0
2023-04-27 14:00:00,78.03,78.11,77.79,78.1,83791.0,72.4161,72.4903,72.1933,72.481,83791.0
2023-04-27 14:30:00,78.11,78.5,78.09,78.49,142538.0,72.4903,72.8523,72.4717,72.843,142538.0
2023-04-27 15:00:00,78.5,78.59,78.4,78.51,131952.0,72.8523,72.9358,72.7594,72.8615,131952.0
2023-04-27 15:30:00,78.51,78.56,78.0,78.01,459132.0,72.8615,72.9079,72.3882,72.3975,459132.0
2023-04-28 09:30:00,77.56,77.89,77.3,77.42,200343.0,71.9799,72.2861,71.7386,71.85,200343.0
2023-04-28 10:00:00,77.43,77.88,77.4,77.83,111432.0,71.8592,72.2769,71.8314,72.2305,111432.0
2023-04-28 10:30:00,77.84,77.87,77.43,77.59,131818.0,72.2397,72.2676,71.8592,72.0077,131818.0
2023-04-28 11:00:00,77.58,77.83,77.4,77.73,89821.0,71.9984,72.2305,71.8314,72.1376,89821.0
2023-04-28 11:30:00,77.73,77.79,77.59,77.64,59312.0,72.1376,72.1933,72.0077,72.0541,59312.0
2023-04-28 12:00:00,77.64,77.66,77.34,77.51,49209.0,72.0541,72.0727,71.7757,71.9335,49209.0
2023-04-28 12:30:00,77.53,77.82,77.52,77.82,84648.0,71.952,72.2212,71.9428,72.2212,84648.0
2023-04-28 13:00:00,77.81,77.92,77.73,77.87,49227.0,72.2119,72.314,72.1376,72.2676,49227.0
2023-04-28 13:30:00,77.88,77.92,77.77,77.82,63756.0,72.2769,72.314,72.1748,72.2212,63756.0
2023-04-28 14:00:00,77.82,78.08,77.82,78.0,79084.0,72.2212,72.4625,72.2212,72.3882,79084.0
2023-04-28 14:30:00,78.01,78.06,77.91,78.01,80126.0,72.3975,72.4439,72.3047,72.3975,80126.0
2023-04-28 15:00:00,78.0,78.18,77.97,78.01,103504.0,72.3882,72.5553,72.3604,72.3975,103504.0
2023-04-28 15:30:00,78.01,78.1,77.77,78.09,343249.0,72.3975,72.481,72.1748,72.4717,343249.0
2023-05-01 09:30:00,78.24,78.38,78.05,78.22,103700.0,72.611,72.7409,72.4346,72.5924,103700.0
2023-05-01 10:00:00,78.19,78.58,78.15,78.41,81347.0,72.5646,72.9265,72.5274,72.7687,81347.0
2023-05-01 10:30:00,78.44,78.66,78.35,78.36,111621.0,72.7966,73.0007,72.713,72.7223,111621.0
2023-05-01 11:00:00,78.36,78.37,77.92,78.03,71097.0,72.7223,72.7316,72.314,72.4161,71097.0
2023-05-01 11:30:00,78.01,78.04,77.69,77.84,43574.0,72.3975,72.4253,72.1005,72.2397,43574.0
2023-05-01 12:00:00,77.86,77.92,77.72,77.82,33310.0,72.2583,72.314,72.1284,72.2212,33310.0
2023-05-01 12:30:00,77.84,77.91,77.58,77.58,47573.0,72.2397,72.3047,71.9984,71.9984,47573.0
2023-05-01 13:00:00,77.59,77.69,77.58,77.64,42774.0,72.0077,72.1005,71.9984,72.0541,42774.0
2023-05-01 13:30:00,77.64,77.91,77.59,77.91,47718.0,72.0541,72.3047,72.0077,72.3047,47718.0
2023-05-01 14:00:00,77.91,77.93,77.78,77.92,53089.0,72.3047,72.3233,72.1841,72.314,53089.0
2023-05-01 14:30:00,77.93,77.94,77.69,77.75,54845.0,72.3233,72.3325,72.1005,72.1562,54845.0
2023-05-01 15:00:00,77.76,77.87,77.69,77.86,70406.0,72.1655,72.2676,72.1005,72.2583,70406.0
2023-05-01 15:30:00,77.86,77.96,77.78,77.8,272878.0,72.2583,72.3511,72.1841,72.2026,272878.0
2023-05-02 09:30:00,77.09,77.09,76.18,76.41,184850.0,71.5437,71.5437,70.6992,70.9126,184850.0
2023-05-02 10:00:00,76.4,76.48,75.94,75.99,94227.0,70.9033,70.9776,70.4764,70.5228,94227.0
2023-05-02 10:30:00,75.98,76.01,75.64,75.67,114947.0,70.5136,70.5414,70.198,70.2259,114947.0
2023-05-02 11:00:00,75.67,75.68,75.13,75.19,160523.0,70.2259,70.2351,69.7247,69.7804,160523.0
2023-05-02 11:30:00,75.19,75.7,74.97,75.59,139658.0,69.7804,70.2537,69.5762,70.1516,139658.0
2023-05-02 12:00:00,75.59,75.64,75.16,75.26,126352.0,70.1516,70.198,69.7526,69.8454,126352.0
2023-05-02 12:30:00,75.26,75.29,75.09,75.26,83029.0,69.8454,69.8732,69.6876,69.8454,83029.0
2023-05-02 13:00:00,75.27,75.43,75.23,75.3,110729.0,69.8546,70.0031,69.8175,69.8825,110729.0
2023-05-02 13:30:00,75.31,75.6,75.25,75.6,127286.0,69.8918,70.1609,69.8361,70.1609,127286.0
2023-05-02 14:00:00,75.6,75.62,75.34,75.46,89123.0,70.1609,70.1795,69.9196,70.031,89123.0
2023-05-02 14:30:00,75.46,75.73,75.38,75.69,83479.0,70.031,70.2815,69.9567,70.2444,83479.0
2023-05-02 15:00:00,75.69,75.87,75.65,75.8,143653.0,70.2444,70.4115,70.2073,70.3465,143653.0
2023-05-02 15:30:00,75.78,75.9,75.46,75.52,661591.0,70.3279,70.4393,70.031,70.0866,661591.0
2023-05-03 09:30:00,75.82,76.38,75.59,76.0,155731.0,70.3651,70.8848,70.1516,70.5321,155731.0
2023-05-03 10:00:00,76.01,76.23,75.66,75.78,131636.0,70.5414,70.7456,70.2166,70.3279,131636.0
2023-05-03 10:30:00,75.76,75.83,75.17,75.58,116620.0,70.3094,70.3743,69.7618,70.1423,116620.0
2023-05-03 11:00:00,75.63,75.7,75.49,75.51,74519.0,70.1887,70.2537,70.0588,70.0774,74519.0
2023-05-03 11:30:00,75.5,75.86,75.5,75.8,128733.0,70.0681,70.4022,70.0681,70.3465,128733.0
2023-05-03 12:00:00,75.79,75.9,75.63,75.69,52496.0,70.3372,70.4393,70.1887,70.2444,52496.0
2023-05-03 12:30:00,75.71,75.77,75.62,75.75,38770.0,70.263,70.3187,70.1795,70.3001,38770.0
2023-05-03 13:00:00,75.75,75.82,75.66,75.81,48873.0,70.3001,70.3651,70.2166,70.3558,48873.0
2023-05-03 13:30:00,75.82,76.03,75.78,76.0,72203.0,70.3651,70.56,70.3279,70.5321,72203.0
2023-05-03 14:00:00,75.98,76.3,75.82,76.11,70973.0,70.5136,70.8105,70.3651,70.6342,70973.0
2023-05-03 14:30:00,76.12,76.22,75.54,75.73,113191.0,70.6435,70.7363,70.1052,70.2815,113191.0
2023-05-03 15:00:00,75.7,75.76,75.08,75.13,122909.0,70.2537,70.3094,69.6783,69.7247,122909.0
2023-05-03 15:30:00,75.09,75.22,74.93,75.03,304678.0,69.6876,69.8082,69.5391,69.6319,304678.0
2023-05-04 09:30:00,74.78,75.47,74.63,74.99,180849.0,69.3999,70.0402,69.2607,69.5948,180849.0
2023-05-04 10:00:00,74.95,74.97,74.17,74.19,112001.0,69.5577,69.5762,68.8338,68.8523,112001.0
2023-05-04 10:30:00,74.21,74.7,74.21,74.4,116252.0,68.8709,69.3256,68.8709,69.0472,116252.0
2023-05-04 11:00:00,74.41,74.56,74.09,74.11,91342.0,69.0565,69.1957,68.7595,68.7781,91342.0
2023-05-04 11:30:00,74.1,74.26,73.76,74.15,118017.0,68.7688,68.9173,68.4533,68.8152,118017.0
2023-05-04 12:00:00,74.15,74.39,74.04,74.27,111502.0,68.8152,69.0379,68.7131,68.9266,111502.0
2023-05-04 12:30:00,74.28,74.31,74.12,74.29,97262.0,68.9359,68.9637,68.7874,68.9451,97262.0
2023-05-04 13:00:00,74.3,74.45,74.18,74.29,163667.0,68.9544,69.0936,68.8431,68.9451,163667.0
2023-05-04 13:30:00,74.31,74.41,74.07,74.15,85844.0,68.9637,69.0565,68.741,68.8152,85844.0
2023-05-04 14:00:00,74.17,74.3,74.12,74.13,68104.0,68.8338,68.9544,68.7874,68.7967,68104.0
2023-05-04 14:30:00,74.1,74.21,73.97,74.2,69641.0,68.7688,68.8709,68.6482,68.8616,69641.0
2023-05-04 15:00:00,74.22,74.36,73.98,74.13,113397.0,68.8802,69.0101,68.6574,68.7967,113397.0
2023-05-04 15:30:00,74.12,74.31,73.98,74.23,310156.0,68.7874,68.9637,68.6574,68.8895,310156.0
2023-05-05 09:30:00,74.84,75.69,74.73,75.63,182605.0,69.4556,70.2444,69.3535,70.1887,182605.0
2023-05-05 10:00:00,75.67,75.92,75.65,75.78,95489.0,70.2259,70.4579,70.2073,70.3279,95489.0
2023-05-05 10:30:00,75.81,75.91,75.64,75.66,109785.0,70.3558,70.4486,70.198,70.2166,109785.0
2023-05-05 11:00:00,75.66,75.8,75.48,75.72,82108.0,70.2166,70.3465,70.0495,70.2723,82108.0
2023-05-05 11:30:00,75.71,75.78,75.61,75.69,72401.0,70.263,70.3279,70.1702,70.2444,72401.0
2023-05-05 12:00:00,75.68,75.69,75.4,75.42,69692.0,70.2351,70.2444,69.9753,69.9938,69692.0
2023-05-05 12:30:00,75.45,75.63,75.22,75.61,118348.0,70.0217,70.1887,69.8082,70.1702,118348.0
2023-05-05 13:00:00,75.61,75.68,75.51,75.53,70643.0,70.1702,70.2351,70.0774,70.0959,70643.0
2023-05-05 13:30:00,75.53,75.65,75.48,75.61,76127.0,70.0959,70.2073,70.0495,70.1702,76127.0
2023-05-05 14:00:00,75.63,76.0,75.62,75.98,61499.0,70.1887,70.5321,70.1795,70.5136,61499.0
2023-05-05 14:30:00,75.97,76.17,75.92,76.05,84801.0,70.5043,70.6899,70.4579,70.5785,84801.0
2023-05-05 15:00:00,76.05,76.08,75.96,76.01,100334.0,70.5785,70.6064,70.495,70.5414,100334.0
2023-05-05 15:30:00,76.0,76.04,75.85,75.99,312968.0,70.5321,70.5692,70.3929,70.5228,312968.0
2023-05-08 09:30:00,76.28,76.53,76.02,76.14,236724.0,70.792,71.024,70.5507,70.662,236724.0
2023-05-08 10:00:00,76.13,76.21,75.93,75.97,57682.0,70.6528,70.727,70.4672,70.5043,57682.0
2023-05-08 10:30:00,75.99,76.06,75.82,75.96,74841.0,70.5228,70.5878,70.3651,70.495,74841.0
2023-05-08 11:00:00,75.94,76.05,75.79,75.83,94710.0,70.4764,70.5785,70.3372,70.3743,94710.0
2023-05-08 11:30:00,75.84,75.88,75.72,75.81,85937.0,70.3836,70.4207,70.2723,70.3558,85937.0
2023-05-08 12:00:00,75.84,75.9,75.51,75.77,51934.0,70.3836,70.4393,70.0774,70.3187,51934.0
2023-05-08 12:30:00,75.78,75.82,75.52,75.58,44572.0,70.3279,70.3651,70.0866,70.1423,44572.0
2023-05-08 13:00:00,75.58,75.68,75.54,75.56,48683.0,70.1423,70.2351,70.1052,70.1238,48683.0
2023-05-08 13:30:00,75.55,75.74,75.55,75.7,64446.0,70.1145,70.2908,70.1145,70.2537,64446.0
2023-05-08 14:00:00,75.7,75.77,75.45,75.67,76938.0,70.2537,70.3187,70.0217,70.2259,76938.0
2023-05-08 14:30:00,75.67,75.7,75.5,75.53,86191.0,70.2259,70.2537,70.0681,70.0959,86191.0
2023-05-08 15:00:00,75.53,75.58,75.25,75.28,102615.0,70.0959,70.1423,69.8361,69.8639,102615.0
2023-05-08 15:30:00,75.28,75.57,75.25,75.41,261557.0,69.8639,70.1331,69.8361,69.9846,261557.0
2023-05-09 09:30:00,75.0,75.13,74.29,74.73,208853.0,69.6041,69.7247,68.9451,69.3535,208853.0
2023-05-09 10:00:00,74.73,74.88,74.42,74.8,97807.0,69.3535,69.4927,69.0658,69.4185,97807.0
2023-05-09 10:30:00,74.82,74.9,74.63,74.81,90929.0,69.437,69.5113,69.2607,69.4277,90929.0
2023-05-09 11:00:00,74.81,75.04,74.78,74.94,97461.0,69.4277,69.6412,69.3999,69.5484,97461.0
2023-05-09 11:30:00,74.94,75.04,74.85,74.95,100994.0,69.5484,69.6412,69.4649,69.5577,100994.0
2023-05-09 12:00:00,74.93,75.07,74.91,75.01,62434.0,69.5391,69.669,69.5205,69.6133,62434.0
2023-05-09 12:30:00,75.01,75.04,74.9,74.98,61109.0,69.6133,69.6412,69.5113,69.5855,61109.0
2023-05-09 13:00:00,74.98,75.06,74.95,75.06,59654.0,69.5855,69.6597,69.5577,69.6597,59654.0
2023-05-09 13:30:00,75.06,75.37,75.06,75.36,58886.0,69.6597,69.9474,69.6597,69.9382,58886.0
2023-05-09 14:00:00,75.36,75.4,75.24,75.3,64381.0,69.9382,69.9753,69.8268,69.8825,64381.0
2023-05-09 14:30:00,75.3,75.31,75.09,75.16,60538.0,69.8825,69.8918,69.6876,69.7526,60538.0
2023-05-09 15:00:00,75.15,75.29,75.15,75.25,84334.0,69.7433,69.8732,69.7433,69.8361,84334.0
2023-05-09 15:30:00,75.25,75.32,74.94,75.03,347632.0,69.8361,69.901,69.5484,69.6319,347632.0
2023-05-10 09:30:00,75.23,75.62,74.49,74.84,211302.0,69.8175,70.1795,69.1308,69.4556,211302.0
2023-05-10 10:00:00,74.84,75.2,74.83,74.85,76309.0,69.4556,69.7897,69.4463,69.4649,76309.0
2023-05-10 10:30:00,74.87,75.12,74.75,75.07,77365.0,69.4834,69.7154,69.372,69.669,77365.0
2023-05-10 11:00:00,75.08,75.22,75.01,75.03,73656.0,69.6783,69.8082,69.6133,69.6319,73656.0
2023-05-10 11:30:00,75.03,75.1,74.95,75.0,58859.0,69.6319,69.6969,69.5577,69.6041,58859.0
2023-05-10 12:00:00,75.0,75.16,74.96,75.06,109718.0,69.6041,69.7526,69.5669,69.6597,109718.0
2023-05-10 12:30:00,75.06,75.06,74.81,74.87,39132.0,69.6597,69.6597,69.4277,69.4834,39132.0
2023-05-10 13:00:00,74.84,74.85,74.52,74.58,71121.0,69.4556,69.4649,69.1586,69.2143,71121.0
2023-05-10 13:30:00,74.57,74.67,74.4,74.55,172325.0,69.205,69.2978,69.0472,69.1864,172325.0
2023-05-10 14:00:00,74.55,74.64,74.4,74.47,72040.0,69.1864,69.27,69.0472,69.1122,72040.0
2023-05-10 14:30:00,74.48,74.69,74.47,74.56,127862.0,69.1215,69.3164,69.1122,69.1957,127862.0
2023-05-10 15:00:00,74.56,74.88,74.52,74.8,104500.0,69.1957,69.4927,69.1586,69.4185,104500.0
2023-05-10 15:30:00,74.79,74.89,74.58,74.64,338836.0,69.4092,69.502,69.2143,69.27,338836.0
2023-05-11 09:30:00,74.26,74.59,74.08,74.4,191507.0,68.9173,69.2236,68.7503,69.0472,191507.0
2023-05-11 10:00:00,74.39,74.63,74.27,74.53,107367.0,69.0379,69.2607,68.9266,69.1679,107367.0
2023-05-11 10:30:00,74.53,74.84,74.45,74.78,95514.0,69.1679,69.4556,69.0936,69.3999,95514.0
2023-05-11 11:00:00,74.76,74.83,74.63,74.66,83257.0,69.3813,69.4463,69.2607,69.2885,83257.0
2023-05-11 11:30:00,74.69,75.18,74.69,74.99,74782.0,69.3164,69.7711,69.3164,69.5948,74782.0
2023-05-11 12:00:00,75.0,75.0,74.76,74.92,84014.0,69.6041,69.6041,69.3813,69.5298,84014.0
2023-05-11 12:30:00,74.92,75.0,74.79,74.84,67150.0,69.5298,69.6041,69.4092,69.4556,67150.0
2023-05-11 13:00:00,74.87,74.97,74.79,74.91,57775.0,69.4834,69.5762,69.4092,69.5205,57775.0
2023-05-11 13:30:00,74.91,75.1,74.77,74.95,74629.0,69.5205,69.6969,69.3906,69.5577,74629.0
2023-05-11 14:00:00,74.95,75.2,74.9,75.15,63029.0,69.5577,69.7897,69.5113,69.7433,63029.0
2023-05-11 14:30:00,75.15,75.35,75.12,75.29,90785.0,69.7433,69.9289,69.7154,69.8732,90785.0
2023-05-11 15:00:00,75.29,75.31,75.04,75.08,83425.0,69.8732,69.8918,69.6412,69.6783,83425.0
2023-05-11 15:30:00,75.08,75.18,74.9,74.9,458807.0,69.6783,69.7711,69.5113,69.5113,458807.0
2023-05-12 09:30:00,74.99,75.39,74.99,75.26,152169.0,69.5948,69.966,69.5948,69.8454,152169.0
2023-05-12 10:00:00,75.25,75.36,75.11,75.35,66342.0,69.8361,69.9382,69.7061,69.9289,66342.0
2023-05-12 10:30:00,75.31,75.4,75.12,75.39,86167.0,69.8918,69.9753,69.7154,69.966,86167.0
2023-05-12 11:00:00,75.4,75.5,75.18,75.21,107511.0,69.9753,70.0681,69.7711,69.799,107511.0
2023-05-12 11:30:00,75.2,75.24,75.02,75.09,141657.0,69.7897,69.8268,69.6226,69.6876,141657.0
2023-05-12 12:00:00,75.11,75.12,74.82,74.87,55464.0,69.7061,69.7154,69.437,69.4834,55464.0
2023-05-12 12:30:00,74.86,74.9,74.71,74.75,41446.0,69.4741,69.5113,69.3349,69.372,41446.0
2023-05-12 13:00:00,74.73,74.98,74.65,74.91,47861.0,69.3535,69.5855,69.2792,69.5205,47861.0
2023-05-12 13:30:00,74.89,74.95,74.76,74.78,46726.0,69.502,69.5577,69.3813,69.3999,46726.0
2023-05-12 14:00:00,74.76,74.97,74.76,74.92,43888.0,69.3813,69.5762,69.3813,69.5298,43888.0
2023-05-12 14:30:00,74.91,75.02,74.84,74.98,52939.0,69.5205,69.6226,69.4556,69.5855,52939.0
2023-05-12 15:00:00,74.98,75.2,74.91,75.2,69084.0,69.5855,69.7897,69.5205,69.7897,69084.0
2023-05-12 15:30:00,75.21,75.42,75.19,75.38,233220.0,69.799,69.9938,69.7804,69.9567,233220.0
2023-05-15 09:30:00,75.68,76.23,75.39,75.59,169885.0,70.2351,70.7456,69.966,70.1516,169885.0
2023-05-15 10:00:00,75.61,75.76,75.45,75.65,97723.0,70.1702,70.3094,70.0217,70.2073,97723.0
2023-05-15 10:30:00,75.64,75.72,75.46,75.53,75940.0,70.198,70.2723,70.031,70.0959,75940.0
2023-05-15 11:00:00,75.53,75.85,75.46,75.8,113523.0,70.0959,70.3929,70.031,70.3465,113523.0
2023-05-15 11:30:00,75.8,75.9,75.71,75.75,115500.0,70.3465,70.4393,70.263,70.3001,115500.0
2023-05-15 12:00:00,75.74,75.8,75.64,75.66,61066.0,70.2908,70.3465,70.198,70.2166,61066.0
2023-05-15 12:30:00,75.66,76.15,75.66,76.09,70210.0,70.2166,70.6713,70.2166,70.6156,70210.0
2023-05-15 13:00:00,76.1,76.12,75.88,75.9,64207.0,70.6249,70.6435,70.4207,70.4393,64207.0
2023-05-15 13:30:00,75.9,75.96,75.77,75.92,56722.0,70.4393,70.495,70.3187,70.4579,56722.0
2023-05-15 14:00:00,75.92,75.96,75.72,75.8,64570.0,70.4579,70.495,70.2723,70.3465,64570.0
2023-05-15 14:30:00,75.8,75.91,75.77,75.8,58916.0,70.3465,70.4486,70.3187,70.3465,58916.0
2023-05-15 15:00:00,75.81,75.86,75.72,75.77,75229.0,70.3558,70.4022,70.2723,70.3187,75229.0
2023-05-15 15:30:00,75.76,76.06,75.75,76.06,267012.0,70.3094,70.5878,70.3001,70.5878,267012.0
2023-05-16 09:30:00,75.25,75.46,74.18,74.48,169713.0,70.2657,70.4618,69.2666,69.5467,169713.0
2023-05-16 10:00:00,74.48,74.63,74.25,74.43,60563.0,69.5467,69.6868,69.3319,69.5,60563.0
2023-05-16 10:30:00,74.44,74.57,74.19,74.23,174024.0,69.5093,69.6307,69.2759,69.3132,174024.0
2023-05-16 11:00:00,74.22,74.33,74.14,74.3,82062.0,69.3039,69.4066,69.2292,69.3786,82062.0
2023-05-16 11:30:00,74.29,74.41,74.17,74.32,65808.0,69.3693,69.4813,69.2572,69.3973,65808.0
2023-05-16 12:00:00,74.33,74.37,74.06,74.11,56875.0,69.4066,69.444,69.1545,69.2012,56875.0
2023-05-16 12:30:00,74.13,74.15,73.86,73.98,81156.0,69.2199,69.2385,68.9678,69.0798,81156.0
2023-05-16 13:00:00,73.98,74.04,73.74,73.74,53765.0,69.0798,69.1358,68.8557,68.8557,53765.0
2023-05-16 13:30:00,73.75,73.75,73.38,73.47,87251.0,68.865,68.865,68.5196,68.6036,87251.0
2023-05-16 14:00:00,73.46,73.5,73.36,73.39,64036.0,68.5943,68.6316,68.5009,68.5289,64036.0
2023-05-16 14:30:00,73.39,73.6,73.39,73.53,84303.0,68.5289,68.725,68.5289,68.6596,84303.0
2023-05-16 15:00:00,73.54,73.64,73.41,73.47,93658.0,68.669,68.7623,68.5476,68.6036,93658.0
2023-05-16 15:30:00,73.47,73.48,73.13,73.14,457548.0,68.6036,68.6129,68.2861,68.2954,457548.0
2023-05-17 09:30:00,73.4,73.54,72.55,72.64,176083.0,68.5382,68.669,67.7445,67.8286,176083.0
2023-05-17 10:00:00,72.66,73.08,72.57,73.02,108383.0,67.8472,68.2394,67.7632,68.1834,108383.0
2023-05-17 10:30:00,73.0,73.01,72.58,72.6,85602.0,68.1647,68.1741,67.7725,67.7912,85602.0
2023-05-17 11:00:00,72.6,72.73,72.39,72.56,182993.0,67.7912,67.9126,67.5951,67.7539,182993.0
2023-05-17 11:30:00,72.56,72.6,72.42,72.44,67111.0,67.7539,67.7912,67.6231,67.6418,67111.0
2023-05-17 12:00:00,72.45,72.63,72.45,72.62,77095.0,67.6512,67.8192,67.6512,67.8099,77095.0
2023-05-17 12:30:00,72.63,72.95,72.61,72.93,92794.0,67.8192,68.118,67.8006,68.0994,92794.0
2023-05-17 13:00:00,72.94,73.14,72.93,73.11,85492.0,68.1087,68.2954,68.0994,68.2674,85492.0
2023-05-17 13:30:00,73.11,73.27,73.04,73.13,100609.0,68.2674,68.4168,68.2021,68.2861,100609.0
2023-05-17 14:00:00,73.14,73.15,72.79,72.88,127332.0,68.2954,68.3048,67.9686,68.0527,127332.0
2023-05-17 14:30:00,72.87,72.87,72.7,72.72,97730.0,68.0433,68.0433,67.8846,67.9033,97730.0
2023-05-17 15:00:00,72.72,72.96,72.72,72.83,134527.0,67.9033,68.1274,67.9033,68.006,134527.0
2023-05-17 15:30:00,72.83,73.09,72.77,73.06,367028.0,68.006,68.2488,67.95,68.2207,367028.0
2023-05-18 09:30:00,72.72,72.72,71.74,72.06,118030.0,67.9033,67.9033,66.9882,67.287,118030.0
2023-05-18 10:00:00,72.06,72.26,71.88,72.2,157206.0,67.287,67.4737,67.1189,67.4177,157206.0
2023-05-18 10:30:00,72.2,72.48,72.1,72.4,153162.0,67.4177,67.6792,67.3243,67.6045,153162.0
2023-05-18 11:00:00,72.4,72.49,72.23,72.24,128163.0,67.6045,67.6885,67.4457,67.4551,128163.0
2023-05-18 11:30:00,72.26,72.32,72.1,72.16,126331.0,67.4737,67.5298,67.3243,67.3804,126331.0
2023-05-18 12:00:00,72.15,72.23,72.01,72.06,97641.0,67.371,67.4457,67.2403,67.287,97641.0
2023-05-18 12:30:00,72.06,72.19,71.98,72.14,116995.0,67.287,67.4084,67.2123,67.3617,116995.0
2023-05-18 13:00:00,72.12,72.16,72.02,72.02,73461.0,67.343,67.3804,67.2496,67.2496,73461.0
2023-05-18 13:30:00,72.0,72.1,71.94,72.01,104217.0,67.231,67.3243,67.1749,67.2403,104217.0
2023-05-18 14:00:00,72.01,72.24,71.97,72.18,117227.0,67.2403,67.4551,67.2029,67.399,117227.0
2023-05-18 14:30:00,72.19,72.28,72.18,72.21,118616.0,67.4084,67.4924,67.399,67.427,118616.0
2023-05-18 15:00:00,72.22,72.37,72.21,72.36,213372.0,67.4364,67.5765,67.427,67.5671,213372.0
2023-05-18 15:30:00,72.37,72.85,72.37,72.79,413108.0,67.5765,68.0247,67.5765,67.9686,413108.0
2023-05-19 09:30:00,73.19,73.31,72.88,73.12,217992.0,68.3421,68.4542,68.0527,68.2768,217992.0
2023-05-19 10:00:00,73.12,73.27,73.06,73.24,115534.0,68.2768,68.4168,68.2207,68.3888,115534.0
2023-05-19 10:30:00,73.25,73.44,73.16,73.33,109455.0,68.3982,68.5756,68.3141,68.4729,109455.0
2023-05-19 11:00:00,73.32,73.51,72.91,72.92,110588.0,68.4635,68.6409,68.0807,68.09,110588.0
2023-05-19 11:30:00,72.93,72.93,72.54,72.65,117198.0,68.0994,68.0994,67.7352,67.8379,117198.0
2023-05-19 12:00:00,72.66,72.81,72.65,72.78,81392.0,67.8472,67.9873,67.8379,67.9593,81392.0
2023-05-19 12:30:00,72.77,73.18,72.65,73.12,80262.0,67.95,68.3328,67.8379,68.2768,80262.0
2023-05-19 13:00:00,73.13,73.18,72.99,73.11,90346.0,68.2861,68.3328,68.1554,68.2674,90346.0
2023-05-19 13:30:00,73.11,73.15,72.98,72.98,76376.0,68.2674,68.3048,68.146,68.146,76376.0
2023-05-19 14:00:00,72.99,73.11,72.92,73.05,67667.0,68.1554,68.2674,68.09,68.2114,67667.0
2023-05-19 14:30:00,73.05,73.29,73.05,73.27,109602.0,68.2114,68.4355,68.2114,68.4168,109602.0
2023-05-19 15:00:00,73.27,73.31,73.14,73.16,89112.0,68.4168,68.4542,68.2954,68.3141,89112.0
2023-05-19 15:30:00,73.15,73.34,73.11,73.25,394754.0,68.3048,68.4822,68.2674,68.3982,394754.0
2023-05-22 09:30:00,73.69,73.89,72.98,73.04,135675.0,68.809,68.9958,68.146,68.2021,135675.0
2023-05-22 10:00:00,73.04,73.43,72.87,73.43,77287.0,68.2021,68.5662,68.0433,68.5662,77287.0
2023-05-22 10:30:00,73.44,73.44,72.85,72.95,73103.0,68.5756,68.5756,68.0247,68.118,73103.0
2023-05-22 11:00:00,72.97,73.07,72.84,72.99,73621.0,68.1367,68.2301,68.0153,68.1554,73621.0
2023-05-22 11:30:00,72.99,73.49,72.99,73.44,93359.0,68.1554,68.6223,68.1554,68.5756,93359.0
2023-05-22 12:00:00,73.41,73.55,73.31,73.36,45040.0,68.5476,68.6783,68.4542,68.5009,45040.0
2023-05-22 12:30:00,73.36,73.49,73.29,73.46,36031.0,68.5009,68.6223,68.4355,68.5943,36031.0
2023-05-22 13:00:00,73.46,73.65,73.38,73.4,63742.0,68.5943,68.7717,68.5196,68.5382,63742.0
2023-05-22 13:30:00,73.4,73.49,73.36,73.42,48094.0,68.5382,68.6223,68.5009,68.5569,48094.0
2023-05-22 14:00:00,73.42,73.55,73.36,73.45,57735.0,68.5569,68.6783,68.5009,68.5849,57735.0
2023-05-22 14:30:00,73.45,73.61,73.44,73.52,54912.0,68.5849,68.7343,68.5756,68.6503,54912.0
2023-05-22 15:00:00,73.53,73.58,73.34,73.38,68731.0,68.6596,68.7063,68.4822,68.5196,68731.0
2023-05-22 15:30:00,73.38,73.51,73.29,73.45,290675.0,68.5196,68.6409,68.4355,68.5849,290675.0
2023-05-23 09:30:00,73.5,73.87,73.33,73.84,168637.0,68.6316,68.9771,68.4729,68.9491,168637.0
2023-05-23 10:00:00,73.86,74.07,73.79,74.0,73315.0,68.9678,69.1638,68.9024,69.0985,73315.0
2023-05-23 10:30:00,73.98,74.27,73.94,74.22,50382.0,69.0798,69.3506,69.0425,69.3039,50382.0
2023-05-23 11:00:00,74.21,74.56,74.2,74.56,72132.0,69.2946,69.6214,69.2852,69.6214,72132.0
2023-05-23 11:30:00,74.55,75.05,74.52,74.94,75065.0,69.6121,70.0789,69.584,69.9762,75065.0
2023-05-23 12:00:00,74.95,75.11,74.88,75.02,76720.0,69.9856,70.135,69.9202,70.0509,76720.0
2023-05-23 12:30:00,75.01,75.21,74.9,75.17,87024.0,70.0416,70.2283,69.9389,70.191,87024.0
2023-05-23 13:00:00,75.18,75.52,75.14,75.16,94021.0,70.2003,70.5178,70.163,70.1816,94021.0
2023-05-23 13:30:00,75.16,75.33,75.04,75.31,79431.0,70.1816,70.3404,70.0696,70.3217,79431.0
2023-05-23 14:00:00,75.3,75.49,75.1,75.21,141296.0,70.3124,70.4898,70.1256,70.2283,141296.0
2023-05-23 14:30:00,75.21,75.32,75.03,75.15,166448.0,70.2283,70.3311,70.0603,70.1723,166448.0
2023-05-23 15:00:00,75.15,75.15,74.86,75.09,86217.0,70.1723,70.1723,69.9015,70.1163,86217.0
2023-05-23 15:30:00,75.09,75.36,75.05,75.05,438581.0,70.1163,70.3684,70.0789,70.0789,438581.0
2023-05-24 09:30:00,75.1,75.21,73.72,73.72,151352.0,70.1256,70.2283,68.837,68.837,151352.0
2023-05-24 10:00:00,73.74,73.82,73.56,73.66,62710.0,68.8557,68.9304,68.6876,68.781,62710.0
2023-05-24 10:30:00,73.68,73.83,73.59,73.64,78141.0,68.7997,68.9397,68.7156,68.7623,78141.0
2023-05-24 11:00:00,73.65,73.67,73.18,73.3,59737.0,68.7717,68.7903,68.3328,68.4449,59737.0
2023-05-24 11:30:00,73.32,73.35,73.1,73.16,60545.0,68.4635,68.4915,68.2581,68.3141,60545.0
2023-05-24 12:00:00,73.18,73.26,72.93,72.97,73746.0,68.3328,68.4075,68.0994,68.1367,73746.0
2023-05-24 12:30:00,72.99,73.2,72.89,73.17,53255.0,68.1554,68.3515,68.062,68.3235,53255.0
2023-05-24 13:00:00,73.17,73.18,72.94,72.99,45953.0,68.3235,68.3328,68.1087,68.1554,45953.0
2023-05-24 13:30:00,72.98,73.22,72.98,73.07,57077.0,68.146,68.3701,68.146,68.2301,57077.0
2023-05-24 14:00:00,73.05,73.27,72.97,73.24,81652.0,68.2114,68.4168,68.1367,68.3888,81652.0
2023-05-24 14:30:00,73.22,73.4,73.19,73.23,49598.0,68.3701,68.5382,68.3421,68.3795,49598.0
2023-05-24 15:00:00,73.23,73.5,73.17,73.34,77369.0,68.3795,68.6316,68.3235,68.4822,77369.0
2023-05-24 15:30:00,73.35,73.45,72.8,72.85,385074.0,68.4915,68.5849,67.978,68.0247,385074.0
2023-05-25 09:30:00,72.2,72.87,71.93,72.78,180775.0,67.4177,68.0433,67.1656,67.9593,180775.0
2023-05-25 10:00:00,72.82,72.9,72.48,72.7,47130.0,67.9966,68.0713,67.6792,67.8846,47130.0
2023-05-25 10:30:00,72.69,72.76,72.48,72.56,49241.0,67.8753,67.9406,67.6792,67.7539,49241.0
2023-05-25 11:00:00,72.56,72.82,72.41,72.5,69165.0,67.7539,67.9966,67.6138,67.6978,69165.0
2023-05-25 11:30:00,72.47,72.52,72.25,72.41,59623.0,67.6698,67.7165,67.4644,67.6138,59623.0
2023-05-25 12:00:00,72.41,72.61,72.33,72.49,37117.0,67.6138,67.8006,67.5391,67.6885,37117.0
2023-05-25 12:30:00,72.5,72.58,72.37,72.37,35124.0,67.6978,67.7725,67.5765,67.5765,35124.0
2023-05-25 13:00:00,72.39,74.29,72.19,73.48,747290.0,67.5951,69.3693,67.4084,68.6129,747290.0
2023-05-25 13:30:00,73.52,73.9,73.47,73.89,110403.0,68.6503,69.0051,68.6036,68.9958,110403.0
2023-05-25 14:00:00,73.9,74.12,73.53,73.57,107590.0,69.0051,69.2105,68.6596,68.697,107590.0
2023-05-25 14:30:00,73.56,73.69,73.24,73.32,103622.0,68.6876,68.809,68.3888,68.4635,103622.0
2023-05-25 15:00:00,73.33,73.77,73.32,73.73,60166.0,68.4729,68.8837,68.4635,68.8464,60166.0
2023-05-25 15:30:00,73.73,73.91,73.58,73.72,330198.0,68.8464,69.0144,68.7063,68.837,330198.0
2023-05-26 09:30:00,73.88,74.22,73.21,73.3,94332.0,68.9864,69.3039,68.3608,68.4449,94332.0
2023-05-26 10:00:00,73.28,73.66,73.04,73.62,104340.0,68.4262,68.781,68.2021,68.7437,104340.0
2023-05-26 10:30:00,73.65,73.68,72.73,72.75,91372.0,68.7717,68.7997,67.9126,67.9313,91372.0
2023-05-26 11:00:00,72.77,72.8,72.45,72.72,87925.0,67.95,67.978,67.6512,67.9033,87925.0
2023-05-26 11:30:00,72.73,72.95,72.72,72.94,104325.0,67.9126,68.118,67.9033,68.1087,104325.0
2023-05-26 12:00:00,72.93,73.09,72.82,72.99,64236.0,68.0994,68.2488,67.9966,68.1554,64236.0
2023-05-26 12:30:00,72.99,73.05,72.65,72.7,38792.0,68.1554,68.2114,67.8379,67.8846,38792.0
2023-05-26 13:00:00,72.73,72.84,72.71,72.79,39753.0,67.9126,68.0153,67.8939,67.9686,39753.0
2023-05-26 13:30:00,72.79,72.85,72.53,72.54,49309.0,67.9686,68.0247,67.7259,67.7352,49309.0
2023-05-26 14:00:00,72.56,72.74,72.47,72.7,60644.0,67.7539,67.9219,67.6698,67.8846,60644.0
2023-05-26 14:30:00,72.7,72.8,72.62,72.64,65329.0,67.8846,67.978,67.8099,67.8286,65329.0
2023-05-26 15:00:00,72.65,72.71,72.56,72.61,123316.0,67.8379,67.8939,67.7539,67.8006,123316.0
2023-05-26 15:30:00,72.61,72.8,72.6,72.73,403562.0,67.8006,67.978,67.7912,67.9126,403562.0
2023-05-30 09:30:00,72.22,72.48,71.76,72.36,175328.0,67.4364,67.6792,67.0069,67.5671,175328.0
2023-05-30 10:00:00,72.39,72.47,71.51,71.59,136395.0,67.5951,67.6698,66.7734,66.8481,136395.0
2023-05-30 10:30:00,71.61,71.65,71.24,71.31,87490.0,66.8668,66.9041,66.5213,66.5867,87490.0
2023-05-30 11:00:00,71.31,71.33,71.05,71.27,112787.0,66.5867,66.6053,66.3439,66.5493,112787.0
2023-05-30 11:30:00,71.26,71.39,70.96,71.22,91604.0,66.54,66.6614,66.2598,66.5026,91604.0
2023-05-30 12:00:00,71.22,71.59,71.16,71.4,57052.0,66.5026,66.8481,66.4466,66.6707,57052.0
2023-05-30 12:30:00,71.4,71.49,71.25,71.47,77444.0,66.6707,66.7547,66.5306,66.7361,77444.0
2023-05-30 13:00:00,71.49,71.53,71.28,71.28,61914.0,66.7547,66.7921,66.5586,66.5586,61914.0
2023-05-30 13:30:00,71.27,71.35,71.2,71.28,83222.0,66.5493,66.624,66.4839,66.5586,83222.0
2023-05-30 14:00:00,71.29,71.3,71.13,71.28,76212.0,66.568,66.5773,66.4186,66.5586,76212.0
2023-05-30 14:30:00,71.29,71.4,71.15,71.16,81927.0,66.568,66.6707,66.4373,66.4466,81927.0
2023-05-30 15:00:00,71.15,71.34,71.05,71.31,79418.0,66.4373,66.6147,66.3439,66.5867,79418.0
2023-05-30 15:30:00,71.32,71.47,71.25,71.44,363048.0,66.596,66.7361,66.5306,66.7081,363048.0
2023-05-31 09:30:00,70.95,71.39,70.55,70.74,141597.0,66.2505,66.6614,65.877,66.0544,141597.0
2023-05-31 10:00:00,70.73,70.75,70.4,70.63,143090.0,66.0451,66.0638,65.7369,65.9517,143090.0
2023-05-31 10:30:00,70.62,70.69,70.37,70.38,94398.0,65.9424,66.0077,65.7089,65.7183,94398.0
2023-05-31 11:00:00,70.38,70.61,70.33,70.44,90820.0,65.7183,65.933,65.6716,65.7743,90820.0
2023-05-31 11:30:00,70.43,70.69,70.42,70.49,87913.0,65.7649,66.0077,65.7556,65.821,87913.0
2023-05-31 12:00:00,70.5,70.75,70.5,70.63,57711.0,65.8303,66.0638,65.8303,65.9517,57711.0
2023-05-31 12:30:00,70.64,70.73,70.55,70.66,60283.0,65.961,66.0451,65.877,65.9797,60283.0
2023-05-31 13:00:00,70.66,70.74,70.58,70.63,51211.0,65.9797,66.0544,65.905,65.9517,51211.0
2023-05-31 13:30:00,70.63,70.75,70.5,70.71,82042.0,65.9517,66.0638,65.8303,66.0264,82042.0
2023-05-31 14:00:00,70.7,70.82,70.61,70.66,135028.0,66.0171,66.1291,65.933,65.9797,135028.0
2023-05-31 14:30:00,70.66,70.8,70.63,70.78,107121.0,65.9797,66.1104,65.9517,66.0918,107121.0
2023-05-31 15:00:00,70.8,70.82,70.44,70.46,134929.0,66.1104,66.1291,65.7743,65.793,134929.0
2023-05-31 15:30:00,70.45,70.7,70.34,70.66,561855.0,65.7836,66.0171,65.6809,65.9797,561855.0
2023-06-01 09:30:00,70.97,71.04,69.92,70.3,139830.0,66.2692,66.3345,65.2887,65.6436,139830.0
2023-06-01 10:00:00,70.34,70.82,70.34,70.59,86975.0,65.6809,66.1291,65.6809,65.9144,86975.0
2023-06-01 10:30:00,70.63,70.65,70.42,70.53,113040.0,65.9517,65.9704,65.7556,65.8583,113040.0
2023-06-01 11:00:00,70.54,70.67,70.47,70.57,99893.0,65.8677,65.9891,65.8023,65.8957,99893.0
2023-06-01 11:30:00,70.59,70.68,70.46,70.54,106833.0,65.9144,65.9984,65.793,65.8677,106833.0
2023-06-01 12:00:00,70.54,70.64,70.48,70.63,72261.0,65.8677,65.961,65.8116,65.9517,72261.0
2023-06-01 12:30:00,70.64,70.65,70.48,70.58,82243.0,65.961,65.9704,65.8116,65.905,82243.0
2023-06-01 13:00:00,70.6,70.64,70.51,70.59,62777.0,65.9237,65.961,65.8397,65.9144,62777.0
2023-06-01 13:30:00,70.6,70.63,70.53,70.61,71720.0,65.9237,65.9517,65.8583,65.933,71720.0
2023-06-01 14:00:00,70.61,70.63,70.53,70.59,59401.0,65.933,65.9517,65.8583,65.9144,59401.0
2023-06-01 14:30:00,70.58,70.58,70.33,70.49,88158.0,65.905,65.905,65.6716,65.821,88158.0
2023-06-01 15:00:00,70.5,70.61,70.45,70.46,146138.0,65.8303,65.933,65.7836,65.793,146138.0
2023-06-01 15:30:00,70.46,70.6,70.37,70.56,409847.0,65.793,65.9237,65.7089,65.8863,409847.0
2023-06-02 09:30:00,71.26,71.7,70.93,71.49,150921.0,66.54,66.9508,66.2318,66.7547,150921.0
2023-06-02 10:00:00,71.5,71.67,71.32,71.61,69872.0,66.7641,66.9228,66.596,66.8668,69872.0
2023-06-02 10:30:00,71.6,71.92,71.57,71.82,63279.0,66.8575,67.1563,66.8294,67.0629,63279.0
2023-06-02 11:00:00,71.84,72.04,71.83,71.95,54333.0,67.0816,67.2683,67.0722,67.1843,54333.0
2023-06-02 11:30:00,71.95,71.97,71.56,71.84,55940.0,67.1843,67.2029,66.8201,67.0816,55940.0
2023-06-02 12:00:00,71.84,71.93,71.7,71.81,51159.0,67.0816,67.1656,66.9508,67.0535,51159.0
2023-06-02 12:30:00,71.81,71.99,71.74,71.96,53946.0,67.0535,67.2216,66.9882,67.1936,53946.0
2023-06-02 13:00:00,71.99,72.0,71.9,71.94,48163.0,67.2216,67.231,67.1376,67.1749,48163.0
2023-06-02 13:30:00,71.94,71.96,71.8,71.87,70242.0,67.1749,67.1936,67.0442,67.1096,70242.0
2023-06-02 14:00:00,71.87,71.98,71.79,71.93,79164.0,67.1096,67.2123,67.0349,67.1656,79164.0
2023-06-02 14:30:00,71.93,71.95,71.77,71.86,58049.0,67.1656,67.1843,67.0162,67.1002,58049.0
2023-06-02 15:00:00,71.87,71.97,71.81,71.83,96402.0,67.1096,67.2029,67.0535,67.0722,96402.0
2023-06-02 15:30:00,71.83,71.99,71.81,71.97,358008.0,67.0722,67.2216,67.0535,67.2029,358008.0
2023-06-05 09:30:00,72.19,72.25,71.96,72.06,146118.0,67.4084,67.4644,67.1936,67.287,146118.0
2023-06-05 10:00:00,72.09,72.17,71.88,71.92,120888.0,67.315,67.3897,67.1189,67.1563,120888.0
2023-06-05 10:30:00,71.94,72.13,71.49,71.52,73524.0,67.1749,67.3523,66.7547,66.7828,73524.0
2023-06-05 11:00:00,71.52,71.74,71.5,71.67,41917.0,66.7828,66.9882,66.7641,66.9228,41917.0
2023-06-05 11:30:00,71.67,71.83,71.63,71.81,48443.0,66.9228,67.0722,66.8855,67.0535,48443.0
2023-06-05 12:00:00,71.82,72.03,71.73,72.02,29710.0,67.0629,67.259,66.9788,67.2496,29710.0
2023-06-05 12:30:00,72.02,72.08,71.94,71.99,54265.0,67.2496,67.3057,67.1749,67.2216,54265.0
2023-06-05 13:00:00,72.0,72.0,71.67,71.72,57320.0,67.231,67.231,66.9228,66.9695,57320.0
2023-06-05 13:30:00,71.71,71.89,71.62,71.85,42044.0,66.9602,67.1282,66.8761,67.0909,42044.0
2023-06-05 14:00:00,71.84,71.84,71.53,71.58,60580.0,67.0816,67.0816,66.7921,66.8388,60580.0
2023-06-05 14:30:00,71.58,71.64,71.32,71.44,79938.0,66.8388,66.8948,66.596,66.7081,79938.0
2023-06-05 15:00:00,71.43,71.45,71.28,71.3,66371.0,66.6987,66.7174,66.5586,66.5773,66371.0
2023-06-05 15:30:00,71.29,71.46,71.24,71.27,253226.0,66.568,66.7267,66.5213,66.5493,253226.0
2023-06-06 09:30:00,71.01,71.83,71.01,71.73,110393.0,66.3065,67.0722,66.3065,66.9788,110393.0
2023-06-06 10:00:00,71.75,72.17,71.68,72.16,71714.0,66.9975,67.3897,66.9322,67.3804,71714.0
2023-06-06 10:30:00,72.19,72.39,72.0,72.07,85251.0,67.4084,67.5951,67.231,67.2963,85251.0
2023-06-06 11:00:00,72.08,72.31,72.05,72.18,65431.0,67.3057,67.5204,67.2776,67.399,65431.0
2023-06-06 11:30:00,72.19,72.44,72.08,72.18,89064.0,67.4084,67.6418,67.3057,67.399,89064.0
2023-06-06 12:00:00,72.18,72.21,71.93,71.96,46352.0,67.399,67.427,67.1656,67.1936,46352.0
2023-06-06 12:30:00,71.96,72.02,71.88,71.97,33412.0,67.1936,67.2496,67.1189,67.2029,33412.0
2023-06-06 13:00:00,71.98,72.1,71.64,71.75,61934.0,67.2123,67.3243,66.8948,66.9975,61934.0
2023-06-06 13:30:00,71.73,71.97,71.67,71.96,63304.0,66.9788,67.2029,66.9228,67.1936,63304.0
2023-06-06 14:00:00,71.95,72.12,71.84,72.09,71244.0,67.1843,67.343,67.0816,67.315,71244.0
2023-06-06 14:30:00,72.08,72.13,72.01,72.09,71227.0,67.3057,67.3523,67.2403,67.315,71227.0
2023-06-06 15:00:00,72.1,72.45,72.1,72.43,90329.0,67.3243,67.6512,67.3243,67.6325,90329.0
2023-06-06 15:30:00,72.43,72.5,72.34,72.39,243190.0,67.6325,67.6978,67.5484,67.5951,243190.0
2023-06-07 09:30:00,72.22,72.73,71.64,72.61,201015.0,67.4364,67.9126,66.8948,67.8006,201015.0
2023-06-07 10:00:00,72.6,73.02,72.51,72.93,136688.0,67.7912,68.1834,67.7072,68.0994,136688.0
2023-06-07 10:30:00,72.92,73.53,72.88,73.35,205330.0,68.09,68.6596,68.0527,68.4915,205330.0
2023-06-07 11:00:00,73.35,73.88,73.34,73.88,214885.0,68.4915,68.9864,68.4822,68.9864,214885.0
2023-06-07 11:30:00,73.88,74.15,73.85,74.0,129997.0,68.9864,69.2385,68.9584,69.0985,129997.0
2023-06-07 12:00:00,74.0,74.1,73.75,74.05,90981.0,69.0985,69.1919,68.865,69.1452,90981.0
2023-06-07 12:30:00,74.02,74.03,73.54,73.58,61666.0,69.1172,69.1265,68.669,68.7063,61666.0
2023-06-07 13:00:00,73.58,73.66,73.36,73.59,82445.0,68.7063,68.781,68.5009,68.7156,82445.0
2023-06-07 13:30:00,73.59,73.61,73.24,73.35,66500.0,68.7156,68.7343,68.3888,68.4915,66500.0
2023-06-07 14:00:00,73.34,73.56,73.29,73.56,56391.0,68.4822,68.6876,68.4355,68.6876,56391.0
2023-06-07 14:30:00,73.56,73.65,73.46,73.64,79898.0,68.6876,68.7717,68.5943,68.7623,79898.0
2023-06-07 15:00:00,73.65,73.8,73.52,73.6,98733.0,68.7717,68.9117,68.6503,68.725,98733.0
2023-06-07 15:30:00,73.59,73.67,73.27,73.36,409858.0,68.7156,68.7903,68.4168,68.5009,409858.0
2023-06-08 09:30:00,73.36,73.36,72.52,72.58,115201.0,68.5009,68.5009,67.7165,67.7725,115201.0
2023-06-08 10:00:00,72.57,72.71,72.27,72.29,87030.0,67.7632,67.8939,67.4831,67.5017,87030.0
2023-06-08 10:30:00,72.29,72.33,72.2,72.22,58606.0,67.5017,67.5391,67.4177,67.4364,58606.0
2023-06-08 11:00:00,72.21,72.21,71.75,71.78,82320.0,67.427,67.427,66.9975,67.0255,82320.0
2023-06-08 11:30:00,71.78,72.77,71.17,71.51,392261.0,67.0255,67.95,66.4559,66.7734,392261.0
2023-06-08 12:00:00,71.53,72.08,71.46,71.92,121669.0,66.7921,67.3057,66.7267,67.1563,121669.0
2023-06-08 12:30:00,71.87,72.12,71.66,72.0,58218.0,67.1096,67.343,66.9135,67.231,58218.0
2023-06-08 13:00:00,71.99,72.28,71.98,72.21,89211.0,67.2216,67.4924,67.2123,67.427,89211.0
2023-06-08 13:30:00,72.19,72.34,72.18,72.23,63031.0,67.4084,67.5484,67.399,67.4457,63031.0
2023-06-08 14:00:00,72.26,72.35,72.17,72.26,56381.0,67.4737,67.5578,67.3897,67.4737,56381.0
2023-06-08 14:30:00,72.27,72.47,72.27,72.42,57587.0,67.4831,67.6698,67.4831,67.6231,57587.0
2023-06-08 15:00:00,72.42,72.5,72.34,72.39,112865.0,67.6231,67.6978,67.5484,67.5951,112865.0
2023-06-08 15:30:00,72.37,72.52,72.19,72.2,268817.0,67.5765,67.7165,67.4084,67.4177,268817.0
2023-06-09 09:30:00,72.15,72.6,71.79,72.56,141310.0,67.371,67.7912,67.0349,67.7539,141310.0
2023-06-09 10:00:00,72.59,73.11,72.59,72.9,167045.0,67.7819,68.2674,67.7819,68.0713,167045.0
2023-06-09 10:30:00,72.9,73.16,72.73,73.08,111309.0,68.0713,68.3141,67.9126,68.2394,111309.0
2023-06-09 11:00:00,73.08,73.11,72.63,72.78,83252.0,68.2394,68.2674,67.8192,67.9593,83252.0
2023-06-09 11:30:00,72.8,72.84,72.65,72.79,65148.0,67.978,68.0153,67.8379,67.9686,65148.0
2023-06-09 12:00:00,72.79,72.79,72.65,72.66,58551.0,67.9686,67.9686,67.8379,67.8472,58551.0
2023-06-09 12:30:00,72.67,72.75,72.61,72.68,47257.0,67.8566,67.9313,67.8006,67.8659,47257.0
2023-06-09 13:00:00,72.68,72.71,72.49,72.49,53621.0,67.8659,67.8939,67.6885,67.6885,53621.0
2023-06-09 13:30:00,72.5,72.64,72.4,72.48,66092.0,67.6978,67.8286,67.6045,67.6792,66092.0
2023-06-09 14:00:00,72.49,72.55,72.39,72.5,65844.0,67.6885,67.7445,67.5951,67.6978,65844.0
2023-06-09 14:30:00,72.5,72.68,72.5,72.59,66347.0,67.6978,67.8659,67.6978,67.7819,66347.0
2023-06-09 15:00:00,72.59,72.71,72.56,72.67,97894.0,67.7819,67.8939,67.7539,67.8566,97894.0
2023-06-09 15:30:00,72.67,72.74,72.53,72.54,310229.0,67.8566,67.9219,67.7259,67.7352,310229.0
2023-06-12 09:30:00,72.62,72.91,72.08,72.89,112688.0,67.8099,68.0807,67.3057,68.062,112688.0
2023-06-12 10:00:00,72.88,73.44,72.71,73.15,127638.0,68.0527,68.5756,67.8939,68.3048,127638.0
2023-06-12 10:30:00,73.14,73.41,72.97,73.39,283562.0,68.2954,68.5476,68.1367,68.5289,283562.0
2023-06-12 11:00:00,73.4,73.57,73.32,73.49,109481.0,68.5382,68.697,68.4635,68.6223,109481.0
2023-06-12 11:30:00,73.48,73.5,73.1,73.11,88071.0,68.6129,68.6316,68.2581,68.2674,88071.0
2023-06-12 12:00:00,73.1,73.31,73.1,73.24,57710.0,68.2581,68.4542,68.2581,68.3888,57710.0
2023-06-12 12:30:00,73.24,73.39,73.22,73.37,54933.0,68.3888,68.5289,68.3701,68.5102,54933.0
2023-06-12 13:00:00,73.37,73.37,73.13,73.14,62815.0,68.5102,68.5102,68.2861,68.2954,62815.0
2023-06-12 13:30:00,73.14,73.18,73.06,73.12,62230.0,68.2954,68.3328,68.2207,68.2768,62230.0
2023-06-12 14:00:00,73.13,73.14,72.96,73.03,69774.0,68.2861,68.2954,68.1274,68.1927,69774.0
2023-06-12 14:30:00,73.03,73.15,72.97,73.15,79965.0,68.1927,68.3048,68.1367,68.3048,79965.0
2023-06-12 15:00:00,73.15,73.33,73.13,73.25,130652.0,68.3048,68.4729,68.2861,68.3982,130652.0
2023-06-12 15:30:00,73.25,73.37,73.14,73.18,412601.0,68.3982,68.5102,68.2954,68.3328,412601.0
2023-06-13 09:30:00,73.25,74.48,73.25,74.03,159554.0,68.3982,69.5467,68.3982,69.1265,159554.0
2023-06-13 10:00:00,74.02,74.12,73.5,73.83,116567.0,69.1172,69.2105,68.6316,68.9397,116567.0
2023-06-13 10:30:00,73.86,73.94,73.69,73.84,69966.0,68.9678,69.0425,68.809,68.9491,69966.0
2023-06-13 11:00:00,73.84,74.07,73.77,74.07,81616.0,68.9491,69.1638,68.8837,69.1638,81616.0
2023-06-13 11:30:00,74.08,74.35,73.83,74.1,134451.0,69.1732,69.4253,68.9397,69.1919,134451.0
2023-06-13 12:00:00,74.06,74.28,73.98,74.28,54852.0,69.1545,69.3599,69.0798,69.3599,54852.0
2023-06-13 12:30:00,74.27,74.31,73.97,74.11,105058.0,69.3506,69.388,69.0705,69.2012,105058.0
2023-06-13 13:00:00,74.09,74.22,73.95,73.97,86377.0,69.1825,69.3039,69.0518,69.0705,86377.0
2023-06-13 13:30:00,73.96,73.99,73.77,73.93,63460.0,69.0611,69.0891,68.8837,69.0331,63460.0
2023-06-13 14:00:00,73.94,74.19,73.93,74.13,56244.0,69.0425,69.2759,69.0331,69.2199,56244.0
2023-06-13 14:30:00,74.1,74.12,73.94,74.08,88311.0,69.1919,69.2105,69.0425,69.1732,88311.0
2023-06-13 15:00:00,74.1,74.36,74.1,74.34,101899.0,69.1919,69.4346,69.1919,69.416,101899.0
2023-06-13 15:30:00,74.34,74.38,74.13,74.29,335781.0,69.416,69.4533,69.2199,69.3693,335781.0
2023-06-14 09:30:00,74.95,75.17,74.56,74.62,187911.0,69.9856,70.191,69.6214,69.6774,187911.0
2023-06-14 10:00:00,74.64,74.64,74.14,74.31,95960.0,69.6961,69.6961,69.2292,69.388,95960.0
2023-06-14 10:30:00,74.31,74.43,74.2,74.37,91765.0,69.388,69.5,69.2852,69.444,91765.0
2023-06-14 11:00:00,74.37,74.49,74.26,74.4,78702.0,69.444,69.556,69.3413,69.472,78702.0
2023-06-14 11:30:00,74.39,74.4,73.98,74.0,108128.0,69.4627,69.472,69.0798,69.0985,108128.0
2023-06-14 12:00:00,74.0,74.0,73.2,73.39,107264.0,69.0985,69.0985,68.3515,68.5289,107264.0
2023-06-14 12:30:00,73.39,73.44,73.2,73.37,78026.0,68.5289,68.5756,68.3515,68.5102,78026.0
2023-06-14 13:00:00,73.37,73.43,73.13,73.26,109450.0,68.5102,68.5662,68.2861,68.4075,109450.0
2023-06-14 13:30:00,73.23,73.53,73.18,73.4,72434.0,68.3795,68.6596,68.3328,68.5382,72434.0
2023-06-14 14:00:00,73.37,73.38,72.83,72.91,167755.0,68.5102,68.5196,68.006,68.0807,167755.0
2023-06-14 14:30:00,72.88,73.52,72.81,73.5,130671.0,68.0527,68.6503,67.9873,68.6316,130671.0
2023-06-14 15:00:00,73.52,73.88,73.49,73.63,138781.0,68.6503,68.9864,68.6223,68.753,138781.0
2023-06-14 15:30:00,73.59,73.72,73.07,73.15,381966.0,68.7156,68.837,68.2301,68.3048,381966.0
2023-06-15 09:30:00,73.19,74.33,73.07,74.26,139722.0,68.3421,69.4066,68.2301,69.3413,139722.0
2023-06-15 10:00:00,74.26,74.43,74.14,74.16,124151.0,69.3413,69.5,69.2292,69.2479,124151.0
2023-06-15 10:30:00,74.18,74.32,74.05,74.24,117309.0,69.2666,69.3973,69.1452,69.3226,117309.0
2023-06-15 11:00:00,74.26,74.67,74.25,74.67,96194.0,69.3413,69.7241,69.3319,69.7241,96194.0
2023-06-15 11:30:00,74.67,74.8,74.55,74.61,81519.0,69.7241,69.8455,69.6121,69.6681,81519.0
2023-06-15 12:00:00,74.62,74.62,74.4,74.5,53246.0,69.6774,69.6774,69.472,69.5654,53246.0
2023-06-15 12:30:00,74.5,74.54,74.36,74.46,60939.0,69.5654,69.6027,69.4346,69.528,60939.0
2023-06-15 13:00:00,74.45,74.51,74.39,74.48,45838.0,69.5187,69.5747,69.4627,69.5467,45838.0
2023-06-15 13:30:00,74.49,74.51,74.31,74.41,72191.0,69.556,69.5747,69.388,69.4813,72191.0
2023-06-15 14:00:00,74.41,74.44,74.32,74.37,58420.0,69.4813,69.5093,69.3973,69.444,58420.0
2023-06-15 14:30:00,74.38,74.82,74.38,74.8,126727.0,69.4533,69.8642,69.4533,69.8455,126727.0
2023-06-15 15:00:00,74.8,74.9,74.63,74.76,237803.0,69.8455,69.9389,69.6868,69.8081,237803.0
2023-06-15 15:30:00,74.76,74.85,74.51,74.57,458023.0,69.8081,69.8922,69.5747,69.6307,458023.0
2023-06-16 09:30:00,74.9,75.3,74.49,74.52,656342.0,69.9389,70.3124,69.556,69.584,656342.0
2023-06-16 10:00:00,74.54,75.17,74.47,75.08,102590.0,69.6027,70.191,69.5374,70.1069,102590.0
2023-06-16 10:30:00,75.09,75.27,74.82,75.14,99307.0,70.1163,70.2844,69.8642,70.163,99307.0
2023-06-16 11:00:00,75.11,75.39,75.09,75.39,93912.0,70.135,70.3964,70.1163,70.3964,93912.0
2023-06-16 11:30:00,75.39,75.45,75.21,75.38,87312.0,70.3964,70.4524,70.2283,70.3871,87312.0
2023-06-16 12:00:00,75.39,75.74,75.34,75.68,85053.0,70.3964,70.7232,70.3497,70.6672,85053.0
2023-06-16 12:30:00,75.67,75.8,75.33,75.4,99662.0,70.6579,70.7793,70.3404,70.4058,99662.0
2023-06-16 13:00:00,75.41,75.64,75.41,75.54,80612.0,70.4151,70.6299,70.4151,70.5365,80612.0
2023-06-16 13:30:00,75.54,75.59,75.41,75.55,74396.0,70.5365,70.5832,70.4151,70.5458,74396.0
2023-06-16 14:00:00,75.55,75.66,75.4,75.59,134123.0,70.5458,70.6485,70.4058,70.5832,134123.0
2023-06-16 14:30:00,75.59,75.62,75.47,75.54,97284.0,70.5832,70.6112,70.4711,70.5365,97284.0
2023-06-16 15:00:00,75.55,75.62,75.36,75.52,106649.0,70.5458,70.6112,70.3684,70.5178,106649.0
2023-06-16 15:30:00,75.53,76.0,75.35,75.52,601973.0,70.5271,70.966,70.3591,70.5178,601973.0
2023-06-20 09:30:00,75.0,75.17,73.46,73.67,233204.0,70.0322,70.191,68.5943,68.7903,233204.0
2023-06-20 10:00:00,73.68,74.24,73.49,74.13,131950.0,68.7997,69.3226,68.6223,69.2199,131950.0
2023-06-20 10:30:00,74.13,74.22,73.92,74.22,102293.0,69.2199,69.3039,69.0238,69.3039,102293.0
2023-06-20 11:00:00,74.22,74.38,74.11,74.29,65711.0,69.3039,69.4533,69.2012,69.3693,65711.0
2023-06-20 11:30:00,74.28,74.7,74.24,74.67,70836.0,69.3599,69.7521,69.3226,69.7241,70836.0
2023-06-20 12:00:00,74.67,74.67,74.44,74.57,56688.0,69.7241,69.7241,69.5093,69.6307,56688.0
2023-06-20 12:30:00,74.59,74.8,74.51,74.69,58400.0,69.6494,69.8455,69.5747,69.7428,58400.0
2023-06-20 13:00:00,74.7,74.75,74.51,74.58,42256.0,69.7521,69.7988,69.5747,69.6401,42256.0
2023-06-20 13:30:00,74.58,74.61,74.43,74.46,44757.0,69.6401,69.6681,69.5,69.528,44757.0
2023-06-20 14:00:00,74.47,74.68,74.47,74.67,61528.0,69.5374,69.7334,69.5374,69.7241,61528.0
2023-06-20 14:30:00,74.67,74.75,74.59,74.71,54525.0,69.7241,69.7988,69.6494,69.7615,54525.0
2023-06-20 15:00:00,74.71,74.79,74.67,74.78,84540.0,69.7615,69.8362,69.7241,69.8268,84540.0
2023-06-20 15:30:00,74.78,74.79,74.04,74.08,564876.0,69.8268,69.8362,69.1358,69.1732,564876.0
2023-06-21 09:30:00,73.55,73.62,72.45,73.15,254969.0,68.6783,68.7437,67.6512,68.3048,254969.0
2023-06-21 10:00:00,73.15,73.82,73.1,73.71,149322.0,68.3048,68.9304,68.2581,68.8277,149322.0
2023-06-21 10:30:00,73.7,74.23,73.33,74.21,120839.0,68.8184,69.3132,68.4729,69.2946,120839.0
2023-06-21 11:00:00,74.22,74.77,74.21,74.44,163602.0,69.3039,69.8175,69.2946,69.5093,163602.0
2023-06-21 11:30:00,74.43,74.43,74.0,74.15,69807.0,69.5,69.5,69.0985,69.2385,69807.0
2023-06-21 12:00:00,74.14,74.34,74.13,74.3,47770.0,69.2292,69.416,69.2199,69.3786,47770.0
2023-06-21 12:30:00,74.3,74.38,74.13,74.14,59354.0,69.3786,69.4533,69.2199,69.2292,59354.0
2023-06-21 13:00:00,74.12,74.13,73.91,74.0,65764.0,69.2105,69.2199,69.0144,69.0985,65764.0
2023-06-21 13:30:00,74.0,74.06,73.81,73.84,65477.0,69.0985,69.1545,68.9211,68.9491,65477.0
2023-06-21 14:00:00,73.84,74.0,73.79,73.81,77591.0,68.9491,69.0985,68.9024,68.9211,77591.0
2023-06-21 14:30:00,73.8,73.93,73.76,73.82,74848.0,68.9117,69.0331,68.8744,68.9304,74848.0
2023-06-21 15:00:00,73.83,73.84,73.67,73.72,129830.0,68.9397,68.9491,68.7903,68.837,129830.0
2023-06-21 15:30:00,73.72,73.72,73.44,73.46,504217.0,68.837,68.837,68.5756,68.5943,504217.0
2023-06-22 09:30:00,74.2,74.2,73.05,73.23,186767.0,69.2852,69.2852,68.2114,68.3795,186767.0
2023-06-22 10:00:00,73.23,73.36,73.09,73.3,85556.0,68.3795,68.5009,68.2488,68.4449,85556.0
2023-06-22 10:30:00,73.3,73.38,73.02,73.06,91282.0,68.4449,68.5196,68.1834,68.2207,91282.0
2023-06-22 11:00:00,73.08,73.13,72.51,72.6,111730.0,68.2394,68.2861,67.7072,67.7912,111730.0
2023-06-22 11:30:00,72.63,73.23,72.61,73.07,93535.0,67.8192,68.3795,67.8006,68.2301,93535.0
2023-06-22 12:00:00,73.08,73.22,73.06,73.19,82205.0,68.2394,68.3701,68.2207,68.3421,82205.0
2023-06-22 12:30:00,73.19,73.29,73.12,73.16,75188.0,68.3421,68.4355,68.2768,68.3141,75188.0
2023-06-22 13:00:00,73.17,73.24,73.0,73.13,77712.0,68.3235,68.3888,68.1647,68.2861,77712.0
2023-06-22 13:30:00,73.13,73.2,72.98,73.09,113563.0,68.2861,68.3515,68.146,68.2488,113563.0
2023-06-22 14:00:00,73.06,73.22,72.97,73.19,92332.0,68.2207,68.3701,68.1367,68.3421,92332.0
2023-06-22 14:30:00,73.19,73.23,72.93,72.99,123313.0,68.3421,68.3795,68.0994,68.1554,123313.0
2023-06-22 15:00:00,73.0,73.04,72.86,72.88,104667.0,68.1647,68.2021,68.034,68.0527,104667.0
2023-06-22 15:30:00,72.86,73.08,72.73,73.07,279872.0,68.034,68.2394,67.9126,68.2301,279872.0
2023-06-23 09:30:00,72.78,73.13,72.53,72.98,143614.0,67.9593,68.2861,67.7259,68.146,143614.0
2023-06-23 10:00:00,72.95,73.12,72.8,72.81,71458.0,68.118,68.2768,67.978,67.9873,71458.0
2023-06-23 10:30:00,72.82,73.01,72.78,72.87,96101.0,67.9966,68.1741,67.9593,68.0433,96101.0
2023-06-23 11:00:00,72.92,72.99,72.82,72.93,72854.0,68.09,68.1554,67.9966,68.0994,72854.0
2023-06-23 11:30:00,72.92,72.99,72.77,72.91,58261.0,68.09,68.1554,67.95,68.0807,58261.0
2023-06-23 12:00:00,72.92,73.0,72.85,72.95,51727.0,68.09,68.1647,68.0247,68.118,51727.0
2023-06-23 12:30:00,72.95,72.97,72.79,72.84,56387.0,68.118,68.1367,67.9686,68.0153,56387.0
2023-06-23 13:00:00,72.84,73.0,72.81,73.0,50686.0,68.0153,68.1647,67.9873,68.1647,50686.0
2023-06-23 13:30:00,73.01,73.04,72.9,72.9,60393.0,68.1741,68.2021,68.0713,68.0713,60393.0
2023-06-23 14:00:00,72.9,72.96,72.81,72.92,117923.0,68.0713,68.1274,67.9873,68.09,117923.0
2023-06-23 14:30:00,72.92,72.94,72.69,72.85,109368.0,68.09,68.1087,67.8753,68.0247,109368.0
2023-06-23 15:00:00,72.84,72.97,72.76,72.95,165174.0,68.0153,68.1367,67.9406,68.118,165174.0
2023-06-23 15:30:00,72.95,73.16,72.82,72.92,466332.0,68.118,68.3141,67.9966,68.09,466332.0
2023-06-26 09:30:00,72.99,73.55,72.95,73.31,105976.0,68.1554,68.6783,68.118,68.4542,105976.0
2023-06-26 10:00:00,73.33,73.37,73.17,73.19,77284.0,68.4729,68.5102,68.3235,68.3421,77284.0
2023-06-26 10:30:00,73.2,73.24,72.96,73.19,77008.0,68.3515,68.3888,68.1274,68.3421,77008.0
2023-06-26 11:00:00,73.18,73.33,73.04,73.13,68513.0,68.3328,68.4729,68.2021,68.2861,68513.0
2023-06-26 11:30:00,73.14,73.57,73.14,73.49,206632.0,68.2954,68.697,68.2954,68.6223,206632.0
2023-06-26 12:00:00,73.47,73.73,73.45,73.72,70674.0,68.6036,68.8464,68.5849,68.837,70674.0
2023-06-26 12:30:00,73.72,73.77,73.6,73.61,60981.0,68.837,68.8837,68.725,68.7343,60981.0
2023-06-26 13:00:00,73.63,73.79,73.63,73.73,74668.0,68.753,68.9024,68.753,68.8464,74668.0
2023-06-26 13:30:00,73.73,73.76,73.63,73.66,75286.0,68.8464,68.8744,68.753,68.781,75286.0
2023-06-26 14:00:00,73.65,73.67,73.44,73.53,66826.0,68.7717,68.7903,68.5756,68.6596,66826.0
2023-06-26 14:30:00,73.54,73.82,73.54,73.69,100747.0,68.669,68.9304,68.669,68.809,100747.0
2023-06-26 15:00:00,73.7,73.79,73.62,73.78,108908.0,68.8184,68.9024,68.7437,68.8931,108908.0
2023-06-26 15:30:00,73.78,73.78,73.46,73.65,428458.0,68.8931,68.8931,68.5943,68.7717,428458.0
2023-06-27 09:30:00,73.29,73.41,72.8,72.82,108818.0,68.4355,68.5476,67.978,67.9966,108818.0
2023-06-27 10:00:00,72.82,73.7,72.7,73.69,137622.0,67.9966,68.8184,67.8846,68.809,137622.0
2023-06-27 10:30:00,73.68,73.78,73.38,73.42,37686.0,68.7997,68.8931,68.5196,68.5569,37686.0
2023-06-27 11:00:00,73.43,73.47,73.22,73.22,41311.0,68.5662,68.6036,68.3701,68.3701,41311.0
2023-06-27 11:30:00,73.2,73.27,73.0,73.06,40740.0,68.3515,68.4168,68.1647,68.2207,40740.0
2023-06-27 12:00:00,73.06,73.25,73.02,73.23,27944.0,68.2207,68.3982,68.1834,68.3795,27944.0
2023-06-27 12:30:00,73.24,73.6,73.22,73.58,103454.0,68.3888,68.725,68.3701,68.7063,103454.0
2023-06-27 13:00:00,73.58,73.73,73.55,73.58,62423.0,68.7063,68.8464,68.6783,68.7063,62423.0
2023-06-27 13:30:00,73.59,73.74,73.55,73.69,48590.0,68.7156,68.8557,68.6783,68.809,48590.0
2023-06-27 14:00:00,73.69,73.83,73.64,73.78,62605.0,68.809,68.9397,68.7623,68.8931,62605.0
2023-06-27 14:30:00,73.78,73.81,73.73,73.75,63230.0,68.8931,68.9211,68.8464,68.865,63230.0
2023-06-27 15:00:00,73.76,73.79,73.57,73.73,77068.0,68.8744,68.9024,68.697,68.8464,77068.0
2023-06-27 15:30:00,73.73,74.05,73.69,73.9,362012.0,68.8464,69.1452,68.809,69.0051,362012.0
2023-06-28 09:30:00,73.83,74.11,73.6,73.73,212519.0,68.9397,69.2012,68.725,68.8464,212519.0
2023-06-28 10:00:00,73.7,73.81,73.21,73.23,85681.0,68.8184,68.9211,68.3608,68.3795,85681.0
2023-06-28 10:30:00,73.24,73.43,73.24,73.38,81247.0,68.3888,68.5662,68.3888,68.5196,81247.0
2023-06-28 11:00:00,73.39,73.83,73.39,73.83,83921.0,68.5289,68.9397,68.5289,68.9397,83921.0
2023-06-28 11:30:00,73.85,73.95,73.8,73.93,63104.0,68.9584,69.0518,68.9117,69.0331,63104.0
2023-06-28 12:00:00,73.93,74.17,73.89,74.17,64171.0,69.0331,69.2572,68.9958,69.2572,64171.0
2023-06-28 12:30:00,74.17,74.21,73.79,73.9,66136.0,69.2572,69.2946,68.9024,69.0051,66136.0
2023-06-28 13:00:00,73.87,74.05,73.84,74.02,51477.0,68.9771,69.1452,68.9491,69.1172,51477.0
2023-06-28 13:30:00,74.02,74.02,73.87,73.95,52171.0,69.1172,69.1172,68.9771,69.0518,52171.0
2023-06-28 14:00:00,73.95,74.02,73.91,73.94,41364.0,69.0518,69.1172,69.0144,69.0425,41364.0
2023-06-28 14:30:00,73.94,74.04,73.92,74.03,64186.0,69.0425,69.1358,69.0238,69.1265,64186.0
2023-06-28 15:00:00,74.04,74.19,73.88,73.91,116926.0,69.1358,69.2759,68.9864,69.0144,116926.0
2023-06-28 15:30:00,73.91,74.03,73.83,73.96,322352.0,69.0144,69.1265,68.9397,69.0611,322352.0
2023-06-29 09:30:00,73.96,75.5,73.96,75.31,219450.0,69.0611,70.4991,69.0611,70.3217,219450.0
2023-06-29 10:00:00,75.28,75.7,75.25,75.7,189770.0,70.2937,70.6859,70.2657,70.6859,189770.0
2023-06-29 10:30:00,75.71,75.73,75.01,75.09,102627.0,70.6952,70.7139,70.0416,70.1163,102627.0
2023-06-29 11:00:00,75.1,75.1,74.64,74.88,82933.0,70.1256,70.1256,69.6961,69.9202,82933.0
2023-06-29 11:30:00,74.87,74.96,74.75,74.76,43284.0,69.9109,69.9949,69.7988,69.8081,43284.0
2023-06-29 12:00:00,74.79,74.96,74.76,74.93,42618.0,69.8362,69.9949,69.8081,69.9669,42618.0
2023-06-29 12:30:00,74.95,74.97,74.78,74.83,35976.0,69.9856,70.0042,69.8268,69.8735,35976.0
2023-06-29 13:00:00,74.84,74.86,74.63,74.72,53496.0,69.8828,69.9015,69.6868,69.7708,53496.0
2023-06-29 13:30:00,74.72,74.78,74.67,74.72,52345.0,69.7708,69.8268,69.7241,69.7708,52345.0
2023-06-29 14:00:00,74.73,74.76,74.49,74.55,49229.0,69.7801,69.8081,69.556,69.6121,49229.0
2023-06-29 14:30:00,74.56,74.59,74.36,74.44,66026.0,69.6214,69.6494,69.4346,69.5093,66026.0
2023-06-29 15:00:00,74.45,74.67,74.45,74.64,67556.0,69.5187,69.7241,69.5187,69.6961,67556.0
2023-06-29 15:30:00,74.64,74.67,74.49,74.64,251160.0,69.6961,69.7241,69.556,69.6961,251160.0
2023-06-30 09:30:00,74.9,74.94,74.06,74.32,90166.0,69.9389,69.9762,69.1545,69.3973,90166.0
2023-06-30 10:00:00,74.34,74.64,74.29,74.64,55566.0,69.416,69.6961,69.3693,69.6961,55566.0
2023-06-30 10:30:00,74.64,74.79,74.5,74.79,63712.0,69.6961,69.8362,69.5654,69.8362,63712.0
2023-06-30 11:00:00,74.82,74.93,74.81,74.89,60398.0,69.8642,69.9669,69.8548,69.9295,60398.0
2023-06-30 11:30:00,74.89,75.19,74.84,75.18,146658.0,69.9295,70.2097,69.8828,70.2003,146658.0
2023-06-30 12:00:00,75.18,75.25,75.07,75.2,74135.0,70.2003,70.2657,70.0976,70.219,74135.0
2023-06-30 12:30:00,75.2,75.34,75.16,75.29,91031.0,70.219,70.3497,70.1816,70.303,91031.0
2023-06-30 13:00:00,75.29,75.49,75.29,75.46,83676.0,70.303,70.4898,70.303,70.4618,83676.0
2023-06-30 13:30:00,75.46,75.58,75.41,75.47,65998.0,70.4618,70.5738,70.4151,70.4711,65998.0
2023-06-30 14:00:00,75.48,75.81,75.47,75.76,64559.0,70.4805,70.7886,70.4711,70.7419,64559.0
2023-06-30 14:30:00,75.74,75.85,75.72,75.82,71491.0,70.7232,70.8259,70.7046,70.7979,71491.0
2023-06-30 15:00:00,75.83,75.86,75.61,75.66,77724.0,70.8073,70.8353,70.6018,70.6485,77724.0
2023-06-30 15:30:00,75.66,75.67,75.42,75.55,567286.0,70.6485,70.6579,70.4244,70.5458,567286.0
2023-07-03 09:30:00,75.69,76.68,75.59,76.64,132314.0,70.6765,71.601,70.5832,71.5636,132314.0
2023-07-03 10:00:00,76.65,76.84,76.47,76.74,70689.0,71.573,71.7504,71.4049,71.657,70689.0
2023-07-03 10:30:00,76.73,76.91,76.55,76.81,114079.0,71.6477,71.8157,71.4796,71.7224,114079.0
2023-07-03 11:00:00,76.82,76.93,76.71,76.93,89614.0,71.7317,71.8344,71.629,71.8344,89614.0
2023-07-03 11:30:00,76.94,77.11,76.89,76.95,75104.0,71.8437,72.0025,71.7971,71.8531,75104.0
2023-07-03 12:00:00,76.95,77.17,76.93,76.93,88555.0,71.8531,72.0585,71.8344,71.8344,88555.0
2023-07-03 12:30:00,76.94,77.02,76.69,76.77,145401.0,71.8437,71.9184,71.6103,71.685,145401.0
2023-07-05 09:30:00,76.46,76.93,76.28,76.9,136330.0,71.3955,71.8344,71.2275,71.8064,136330.0
2023-07-05 10:00:00,76.88,77.04,76.76,76.95,68523.0,71.7877,71.9371,71.6757,71.8531,68523.0
2023-07-05 10:30:00,76.96,77.35,76.78,77.32,71441.0,71.8624,72.2266,71.6943,72.1986,71441.0
2023-07-05 11:00:00,77.33,77.4,77.17,77.31,64471.0,72.2079,72.2733,72.0585,72.1892,64471.0
2023-07-05 11:30:00,77.31,77.39,77.1,77.16,70063.0,72.1892,72.2639,71.9932,72.0492,70063.0
2023-07-05 12:00:00,77.17,77.3,77.13,77.26,71234.0,72.0585,72.1799,72.0212,72.1426,71234.0
2023-07-05 12:30:00,77.27,77.54,77.26,77.42,62317.0,72.1519,72.404,72.1426,72.292,62317.0
2023-07-05 13:00:00,77.42,77.43,77.25,77.41,57352.0,72.292,72.3013,72.1332,72.2826,57352.0
2023-07-05 13:30:00,77.42,77.49,77.35,77.46,51724.0,72.292,72.3573,72.2266,72.3293,51724.0
2023-07-05 14:00:00,77.45,77.48,77.26,77.32,65668.0,72.32,72.348,72.1426,72.1986,65668.0
2023-07-05 14:30:00,77.33,77.48,77.25,77.46,80117.0,72.2079,72.348,72.1332,72.3293,80117.0
2023-07-05 15:00:00,77.46,77.58,77.44,77.53,119557.0,72.3293,72.4414,72.3106,72.3947,119557.0
2023-07-05 15:30:00,77.53,77.59,77.4,77.43,337922.0,72.3947,72.4507,72.2733,72.3013,337922.0
2023-07-06 09:30:00,76.69,77.05,76.57,76.64,160605.0,71.6103,71.9465,71.4983,71.5636,160605.0
2023-07-06 10:00:00,76.61,76.91,76.52,76.61,74774.0,71.5356,71.8157,71.4516,71.5356,74774.0
2023-07-06 10:30:00,76.62,76.84,76.52,76.77,67137.0,71.5449,71.7504,71.4516,71.685,67137.0
2023-07-06 11:00:00,76.77,77.02,76.66,76.69,64435.0,71.685,71.9184,71.5823,71.6103,64435.0
2023-07-06 11:30:00,76.69,76.91,76.64,76.83,57119.0,71.6103,71.8157,71.5636,71.741,57119.0
2023-07-06 12:00:00,76.82,76.83,76.67,76.68,57700.0,71.7317,71.741,71.5916,71.601,57700.0
2023-07-06 12:30:00,76.69,76.91,76.69,76.82,57735.0,71.6103,71.8157,71.6103,71.7317,57735.0
2023-07-06 13:00:00,76.82,76.95,76.82,76.88,47527.0,71.7317,71.8531,71.7317,71.7877,47527.0
2023-07-06 13:30:00,76.88,77.01,76.86,77.0,61119.0,71.7877,71.9091,71.769,71.8998,61119.0
2023-07-06 14:00:00,76.99,77.01,76.88,76.96,91536.0,71.8904,71.9091,71.7877,71.8624,91536.0
2023-07-06 14:30:00,76.96,77.09,76.96,77.09,44959.0,71.8624,71.9838,71.8624,71.9838,44959.0
2023-07-06 15:00:00,77.09,77.09,76.94,76.97,77973.0,71.9838,71.9838,71.8437,71.8718,77973.0
2023-07-06 15:30:00,76.98,77.28,76.91,77.04,408000.0,71.8811,72.1612,71.8157,71.9371,408000.0
2023-07-07 09:30:00,76.62,77.11,76.56,76.97,151500.0,71.5449,72.0025,71.4889,71.8718,151500.0
2023-07-07 10:00:00,76.98,77.48,76.95,77.46,241822.0,71.8811,72.348,71.8531,72.3293,241822.0
2023-07-07 10:30:00,77.47,77.7,77.4,77.64,72829.0,72.3386,72.5534,72.2733,72.4974,72829.0
2023-07-07 11:00:00,77.65,77.83,77.58,77.81,86560.0,72.5067,72.6748,72.4414,72.6561,86560.0
2023-07-07 11:30:00,77.82,78.14,77.82,78.04,95156.0,72.6655,72.9643,72.6655,72.8709,95156.0
2023-07-07 12:00:00,78.04,78.2,77.99,78.19,60525.0,72.8709,73.0203,72.8242,73.011,60525.0
2023-07-07 12:30:00,78.19,78.47,78.18,78.38,69265.0,73.011,73.2724,73.0016,73.1884,69265.0
2023-07-07 13:00:00,78.41,78.5,78.36,78.39,53796.0,73.2164,73.3004,73.1697,73.1977,53796.0
2023-07-07 13:30:00,78.39,78.44,78.19,78.2,58944.0,73.1977,73.2444,73.011,73.0203,58944.0
2023-07-07 14:00:00,78.2,78.36,78.2,78.33,54759.0,73.0203,73.1697,73.0203,73.1417,54759.0
2023-07-07 14:30:00,78.33,78.38,78.24,78.37,70411.0,73.1417,73.1884,73.0576,73.179,70411.0
2023-07-07 15:00:00,78.37,78.39,78.25,78.27,67592.0,73.179,73.1977,73.067,73.0857,67592.0
2023-07-07 15:30:00,78.27,78.27,77.88,78.01,475580.0,73.0857,73.0857,72.7215,72.8429,475580.0
2023-07-10 09:30:00,78.07,79.29,78.07,79.21,271763.0,72.8989,74.0381,72.8989,73.9634,271763.0
2023-07-10 10:00:00,79.19,79.19,78.69,78.82,140720.0,73.9447,73.9447,73.4778,73.5992,140720.0
2023-07-10 10:30:00,78.82,78.84,78.52,78.66,170273.0,73.5992,73.6179,73.3191,73.4498,170273.0
2023-07-10 11:00:00,78.66,78.76,78.5,78.58,190947.0,73.4498,73.5432,73.3004,73.3751,190947.0
2023-07-10 11:30:00,78.58,78.81,78.55,78.73,86644.0,73.3751,73.5899,73.3471,73.5152,86644.0
2023-07-10 12:00:00,78.73,78.74,78.54,78.58,96556.0,73.5152,73.5245,73.3378,73.3751,96556.0
2023-07-10 12:30:00,78.58,78.66,78.55,78.61,92665.0,73.3751,73.4498,73.3471,73.4031,92665.0
2023-07-10 13:00:00,78.61,78.68,78.5,78.61,104994.0,73.4031,73.4685,73.3004,73.4031,104994.0
2023-07-10 13:30:00,78.61,78.71,78.54,78.67,76436.0,73.4031,73.4965,73.3378,73.4592,76436.0
2023-07-10 14:00:00,78.68,78.69,78.58,78.66,50704.0,73.4685,73.4778,73.3751,73.4498,50704.0
2023-07-10 14:30:00,78.65,78.79,78.63,78.76,61195.0,73.4405,73.5712,73.4218,73.5432,61195.0
2023-07-10 15:00:00,78.76,78.77,78.36,78.42,135432.0,73.5432,73.5525,73.1697,73.2257,135432.0
2023-07-10 15:30:00,78.42,78.58,78.35,78.54,408810.0,73.2257,73.3751,73.1604,73.3378,408810.0
2023-07-11 09:30:00,78.93,79.68,78.85,79.62,179972.0,73.7019,74.4023,73.6272,74.3462,179972.0
2023-07-11 10:00:00,79.66,80.11,79.48,80.06,169090.0,74.3836,74.8038,74.2155,74.7571,169090.0
2023-07-11 10:30:00,80.06,80.26,80.01,80.23,141593.0,74.7571,74.9438,74.7104,74.9158,141593.0
2023-07-11 11:00:00,80.21,80.32,80.05,80.12,81331.0,74.8972,74.9999,74.7478,74.8131,81331.0
2023-07-11 11:30:00,80.12,80.31,80.1,80.11,83996.0,74.8131,74.9905,74.7944,74.8038,83996.0
2023-07-11 12:00:00,80.12,80.34,80.1,80.21,64007.0,74.8131,75.0185,74.7944,74.8972,64007.0
2023-07-11 12:30:00,80.21,80.27,80.09,80.12,57124.0,74.8972,74.9532,74.7851,74.8131,57124.0
2023-07-11 13:00:00,80.12,80.18,80.03,80.18,51366.0,74.8131,74.8691,74.7291,74.8691,51366.0
2023-07-11 13:30:00,80.17,80.32,80.08,80.2,69698.0,74.8598,74.9999,74.7758,74.8878,69698.0
2023-07-11 14:00:00,80.23,80.39,80.18,80.39,68719.0,74.9158,75.0652,74.8691,75.0652,68719.0
2023-07-11 14:30:00,80.39,80.43,80.33,80.39,51670.0,75.0652,75.1026,75.0092,75.0652,51670.0
2023-07-11 15:00:00,80.39,80.41,80.23,80.25,90970.0,75.0652,75.0839,74.9158,74.9345,90970.0
2023-07-11 15:30:00,80.25,80.6,80.23,80.47,411260.0,74.9345,75.2613,74.9158,75.1399,411260.0
2023-07-12 09:30:00,80.8,80.88,80.08,80.5,144234.0,75.4481,75.5228,74.7758,75.1679,144234.0
2023-07-12 10:00:00,80.5,80.53,80.3,80.5,85470.0,75.1679,75.196,74.9812,75.1679,85470.0
2023-07-12 10:30:00,80.44,80.61,80.06,80.16,132753.0,75.1119,75.2707,74.7571,74.8505,132753.0
2023-07-12 11:00:00,80.17,80.23,79.92,79.92,89040.0,74.8598,74.9158,74.6264,74.6264,89040.0
2023-07-12 11:30:00,79.91,80.23,79.9,80.1,89616.0,74.617,74.9158,74.6077,74.7944,89616.0
2023-07-12 12:00:00,80.09,80.33,79.95,80.18,81357.0,74.7851,75.0092,74.6544,74.8691,81357.0
2023-07-12 12:30:00,80.2,80.24,79.85,79.87,90883.0,74.8878,74.9252,74.561,74.5797,90883.0
2023-07-12 13:00:00,79.88,79.92,79.58,79.59,84764.0,74.589,74.6264,74.3089,74.3182,84764.0
2023-07-12 13:30:00,79.59,79.62,79.13,79.19,169460.0,74.3182,74.3462,73.8887,73.9447,169460.0
2023-07-12 14:00:00,79.21,79.31,79.05,79.06,72422.0,73.9634,74.0568,73.814,73.8233,72422.0
2023-07-12 14:30:00,79.06,79.38,79.05,79.33,68886.0,73.8233,74.1221,73.814,74.0754,68886.0
2023-07-12 15:00:00,79.34,79.36,78.93,78.93,96058.0,74.0848,74.1035,73.7019,73.7019,96058.0
2023-07-12 15:30:00,78.93,78.98,78.63,78.73,467013.0,73.7019,73.7486,73.4218,73.5152,467013.0
2023-07-13 09:30:00,79.03,79.14,78.39,79.13,175509.0,73.7953,73.898,73.1977,73.8887,175509.0
2023-07-13 10:00:00,79.13,79.13,78.89,79.0,73234.0,73.8887,73.8887,73.6646,73.7673,73234.0
2023-07-13 10:30:00,79.0,79.2,78.71,78.87,88586.0,73.7673,73.9541,73.4965,73.6459,88586.0
2023-07-13 11:00:00,78.87,79.25,78.8,79.22,81633.0,73.6459,74.0007,73.5805,73.9727,81633.0
2023-07-13 11:30:00,79.23,79.35,79.14,79.16,58931.0,73.9821,74.0941,73.898,73.9167,58931.0
2023-07-13 12:00:00,79.15,79.29,79.07,79.2,45397.0,73.9074,74.0381,73.8327,73.9541,45397.0
2023-07-13 12:30:00,79.2,79.31,79.14,79.23,62040.0,73.9541,74.0568,73.898,73.9821,62040.0
2023-07-13 13:00:00,79.24,79.24,78.9,79.0,63807.0,73.9914,73.9914,73.6739,73.7673,63807.0
2023-07-13 13:30:00,79.0,79.19,78.97,79.1,92468.0,73.7673,73.9447,73.7393,73.8607,92468.0
2023-07-13 14:00:00,79.08,79.26,79.06,79.21,48667.0,73.842,74.0101,73.8233,73.9634,48667.0
2023-07-13 14:30:00,79.2,79.34,79.17,79.3,56928.0,73.9541,74.0848,73.926,74.0474,56928.0
2023-07-13 15:00:00,79.31,79.43,79.27,79.31,108013.0,74.0568,74.1688,74.0194,74.0568,108013.0
2023-07-13 15:30:00,79.32,79.37,79.16,79.17,301252.0,74.0661,74.1128,73.9167,73.926,301252.0
2023-07-14 09:30:00,79.65,79.66,78.57,78.78,103058.0,74.3742,74.3836,73.3658,73.5619,103058.0
2023-07-14 10:00:00,78.73,78.76,78.25,78.42,114578.0,73.5152,73.5432,73.067,73.2257,114578.0
2023-07-14 10:30:00,78.39,78.41,78.16,78.4,83765.0,73.1977,73.2164,72.9829,73.207,83765.0
2023-07-14 11:00:00,78.41,78.56,78.24,78.48,60148.0,73.2164,73.3564,73.0576,73.2817,60148.0
2023-07-14 11:30:00,78.51,78.54,78.09,78.35,53701.0,73.3098,73.3378,72.9176,73.1604,53701.0
2023-07-14 12:00:00,78.36,78.47,78.17,78.17,30429.0,73.1697,73.2724,72.9923,72.9923,30429.0
2023-07-14 12:30:00,78.16,78.27,78.15,78.2,32597.0,72.9829,73.0857,72.9736,73.0203,32597.0
2023-07-14 13:00:00,78.2,78.31,78.17,78.22,37884.0,73.0203,73.123,72.9923,73.039,37884.0
2023-07-14 13:30:00,78.23,78.45,78.22,78.41,34173.0,73.0483,73.2537,73.039,73.2164,34173.0
2023-07-14 14:00:00,78.38,78.42,78.29,78.35,41035.0,73.1884,73.2257,73.1043,73.1604,41035.0
2023-07-14 14:30:00,78.36,78.37,78.1,78.16,69719.0,73.1697,73.179,72.9269,72.9829,69719.0
2023-07-14 15:00:00,78.2,78.43,78.12,78.36,81451.0,73.0203,73.2351,72.9456,73.1697,81451.0
2023-07-14 15:30:00,78.37,78.37,78.07,78.23,234997.0,73.179,73.179,72.8989,73.0483,234997.0
2023-07-17 09:30:00,78.63,79.21,78.27,79.01,149708.0,73.4218,73.9634,73.0857,73.7766,149708.0
2023-07-17 10:00:00,79.0,79.35,78.93,79.32,100873.0,73.7673,74.0941,73.7019,74.0661,100873.0
2023-07-17 10:30:00,79.31,79.37,79.09,79.2,59987.0,74.0568,74.1128,73.8513,73.9541,59987.0
2023-07-17 11:00:00,79.2,79.42,79.15,79.37,74690.0,73.9541,74.1595,73.9074,74.1128,74690.0
2023-07-17 11:30:00,79.36,79.44,79.31,79.32,88014.0,74.1035,74.1782,74.0568,74.0661,88014.0
2023-07-17 12:00:00,79.33,79.47,79.31,79.41,59469.0,74.0754,74.2062,74.0568,74.1501,59469.0
2023-07-17 12:30:00,79.41,79.53,79.39,79.51,52615.0,74.1501,74.2622,74.1315,74.2435,52615.0
2023-07-17 13:00:00,79.51,79.59,79.44,79.55,55161.0,74.2435,74.3182,74.1782,74.2809,55161.0
2023-07-17 13:30:00,79.54,79.76,79.45,79.67,73364.0,74.2715,74.477,74.1875,74.3929,73364.0
2023-07-17 14:00:00,79.67,79.74,79.62,79.66,65845.0,74.3929,74.4583,74.3462,74.3836,65845.0
2023-07-17 14:30:00,79.66,79.71,79.59,79.69,70445.0,74.3836,74.4303,74.3182,74.4116,70445.0
2023-07-17 15:00:00,79.69,79.75,79.6,79.71,96217.0,74.4116,74.4676,74.3276,74.4303,96217.0
2023-07-17 15:30:00,79.7,79.75,79.55,79.56,343112.0,74.4209,74.4676,74.2809,74.2902,343112.0
2023-07-18 09:30:00,79.58,80.97,79.42,80.95,153365.0,74.3089,75.6068,74.1595,75.5881,153365.0
2023-07-18 10:00:00,80.92,81.12,80.77,81.07,86336.0,75.5601,75.7469,75.4201,75.7002,86336.0
2023-07-18 10:30:00,81.09,81.55,81.02,81.4,100033.0,75.7189,76.1484,75.6535,76.0083,100033.0
2023-07-18 11:00:00,81.39,81.62,81.36,81.6,70038.0,75.999,76.2138,75.971,76.1951,70038.0
2023-07-18 11:30:00,81.62,81.62,81.07,81.1,48323.0,76.2138,76.2138,75.7002,75.7282,48323.0
2023-07-18 12:00:00,81.11,81.13,80.84,80.92,67092.0,75.7375,75.7562,75.4854,75.5601,67092.0
2023-07-18 12:30:00,80.94,80.98,80.77,80.87,41818.0,75.5788,75.6162,75.4201,75.5134,41818.0
2023-07-18 13:00:00,80.87,80.9,80.76,80.83,34644.0,75.5134,75.5415,75.4107,75.4761,34644.0
2023-07-18 13:30:00,80.82,80.87,80.79,80.82,44423.0,75.4668,75.5134,75.4387,75.4668,44423.0
2023-07-18 14:00:00,80.81,80.91,80.77,80.9,79823.0,75.4574,75.5508,75.4201,75.5415,79823.0
2023-07-18 14:30:00,80.9,80.95,80.72,80.74,58231.0,75.5415,75.5881,75.3734,75.392,58231.0
2023-07-18 15:00:00,80.74,80.96,80.67,80.84,105453.0,75.392,75.5975,75.3267,75.4854,105453.0
2023-07-18 15:30:00,80.84,80.93,80.64,80.75,440714.0,75.4854,75.5695,75.2987,75.4014,440714.0
2023-07-19 09:30:00,81.03,81.09,80.34,80.7,137386.0,75.6628,75.7189,75.0185,75.3547,137386.0
2023-07-19 10:00:00,80.73,81.13,80.63,81.0,71879.0,75.3827,75.7562,75.2893,75.6348,71879.0
2023-07-19 10:30:00,81.03,81.03,80.48,80.54,87916.0,75.6628,75.6628,75.1493,75.2053,87916.0
2023-07-19 11:00:00,80.55,81.57,80.31,81.47,230002.0,75.2146,76.1671,74.9905,76.0737,230002.0
2023-07-19 11:30:00,81.48,81.52,81.06,81.15,119670.0,76.083,76.1204,75.6909,75.7749,119670.0
2023-07-19 12:00:00,81.14,81.23,80.97,81.0,63143.0,75.7656,75.8496,75.6068,75.6348,63143.0
2023-07-19 12:30:00,80.99,81.19,80.81,81.11,65284.0,75.6255,75.8122,75.4574,75.7375,65284.0
2023-07-19 13:00:00,81.11,81.12,80.96,81.08,48664.0,75.7375,75.7469,75.5975,75.7095,48664.0
2023-07-19 13:30:00,81.09,81.12,80.95,81.0,62518.0,75.7189,75.7469,75.5881,75.6348,62518.0
2023-07-19 14:00:00,81.0,81.05,80.84,81.05,65343.0,75.6348,75.6815,75.4854,75.6815,65343.0
2023-07-19 14:30:00,81.05,81.12,81.02,81.06,52785.0,75.6815,75.7469,75.6535,75.6909,52785.0
2023-07-19 15:00:00,81.06,81.19,81.04,81.17,82862.0,75.6909,75.8122,75.6722,75.7936,82862.0
2023-07-19 15:30:00,81.17,81.18,80.9,80.99,284509.0,75.7936,75.8029,75.5415,75.6255,284509.0
2023-07-20 09:30:00,81.88,82.19,81.63,82.05,151001.0,76.4565,76.746,76.2231,76.6153,151001.0
2023-07-20 10:00:00,82.04,82.14,81.65,81.7,88450.0,76.6059,76.6993,76.2418,76.2885,88450.0
2023-07-20 10:30:00,81.72,82.09,81.69,81.93,97862.0,76.3071,76.6526,76.2791,76.5032,97862.0
2023-07-20 11:00:00,81.94,82.17,81.9,82.05,68691.0,76.5126,76.7273,76.4752,76.6153,68691.0
2023-07-20 11:30:00,82.04,82.12,81.89,81.93,108641.0,76.6059,76.6806,76.4659,76.5032,108641.0
2023-07-20 12:00:00,81.94,82.28,81.87,82.21,106101.0,76.5126,76.83,76.4472,76.7647,106101.0
2023-07-20 12:30:00,82.22,82.23,81.92,81.98,56920.0,76.774,76.7834,76.4939,76.5499,56920.0
2023-07-20 13:00:00,81.98,82.26,81.97,82.2,48722.0,76.5499,76.8114,76.5406,76.7553,48722.0
2023-07-20 13:30:00,82.19,82.26,82.13,82.2,53768.0,76.746,76.8114,76.69,76.7553,53768.0
2023-07-20 14:00:00,82.22,82.39,82.21,82.39,88313.0,76.774,76.9328,76.7647,76.9328,88313.0
2023-07-20 14:30:00,82.38,82.82,82.3,82.77,127334.0,76.9234,77.3343,76.8487,77.2876,127334.0
2023-07-20 15:00:00,82.77,82.88,82.7,82.73,194079.0,77.2876,77.3903,77.2222,77.2502,194079.0
2023-07-20 15:30:00,82.73,82.8,82.6,82.63,476564.0,77.2502,77.3156,77.1288,77.1569,476564.0
2023-07-21 09:30:00,82.96,82.99,82.2,82.41,173760.0,77.465,77.493,76.7553,76.9514,173760.0
2023-07-21 10:00:00,82.4,82.64,82.25,82.47,64743.0,76.9421,77.1662,76.802,77.0075,64743.0
2023-07-21 10:30:00,82.48,82.72,82.45,82.64,44699.0,77.0168,77.2409,76.9888,77.1662,44699.0
2023-07-21 11:00:00,82.63,82.72,82.41,82.5,62114.0,77.1569,77.2409,76.9514,77.0355,62114.0
2023-07-21 11:30:00,82.51,82.76,82.51,82.7,61212.0,77.0448,77.2783,77.0448,77.2222,61212.0
2023-07-21 12:00:00,82.69,82.73,82.54,82.7,44964.0,77.2129,77.2502,77.0728,77.2222,44964.0
2023-07-21 12:30:00,82.71,82.8,82.61,82.72,70744.0,77.2316,77.3156,77.1382,77.2409,70744.0
2023-07-21 13:00:00,82.71,82.83,82.65,82.77,51421.0,77.2316,77.3436,77.1755,77.2876,51421.0
2023-07-21 13:30:00,82.76,82.76,82.53,82.56,48808.0,77.2783,77.2783,77.0635,77.0915,48808.0
2023-07-21 14:00:00,82.58,82.58,82.36,82.45,50379.0,77.1102,77.1102,76.9047,76.9888,50379.0
2023-07-21 14:30:00,82.45,82.54,82.37,82.46,46704.0,76.9888,77.0728,76.9141,76.9981,46704.0
2023-07-21 15:00:00,82.46,82.47,82.3,82.33,67023.0,76.9981,77.0075,76.8487,76.8767,67023.0
2023-07-21 15:30:00,82.32,82.39,82.1,82.13,337403.0,76.8674,76.9328,76.662,76.69,337403.0
2023-07-24 09:30:00,82.36,83.45,82.31,83.07,177692.0,76.9047,77.9225,76.8581,77.5677,177692.0
2023-07-24 10:00:00,83.03,83.3,82.83,83.03,125957.0,77.5304,77.7825,77.3436,77.5304,125957.0
2023-07-24 10:30:00,83.02,83.37,82.97,83.26,72247.0,77.521,77.8478,77.4743,77.7451,72247.0
2023-07-24 11:00:00,83.24,83.24,83.05,83.21,58631.0,77.7265,77.7265,77.549,77.6984,58631.0
2023-07-24 11:30:00,83.22,83.26,83.07,83.18,40994.0,77.7078,77.7451,77.5677,77.6704,40994.0
2023-07-24 12:00:00,83.19,83.29,83.08,83.27,40025.0,77.6798,77.7731,77.5771,77.7545,40025.0
2023-07-24 12:30:00,83.28,83.4,83.24,83.4,36240.0,77.7638,77.8759,77.7265,77.8759,36240.0
2023-07-24 13:00:00,83.41,83.58,83.38,83.57,75986.0,77.8852,78.0439,77.8572,78.0346,75986.0
2023-07-24 13:30:00,83.59,83.74,83.51,83.66,85336.0,78.0533,78.1933,77.9786,78.1186,85336.0
2023-07-24 14:00:00,83.67,83.71,83.54,83.54,70505.0,78.128,78.1653,78.0066,78.0066,70505.0
2023-07-24 14:30:00,83.55,83.69,83.5,83.61,78886.0,78.0159,78.1467,77.9692,78.0719,78886.0
2023-07-24 15:00:00,83.61,83.62,83.43,83.47,130943.0,78.0719,78.0813,77.9039,77.9412,130943.0
2023-07-24 15:30:00,83.47,83.58,83.13,83.13,510484.0,77.9412,78.0439,77.6237,77.6237,510484.0
2023-07-25 09:30:00,83.24,84.6,82.71,83.55,321328.0,77.7265,78.9964,77.2316,78.0159,321328.0
2023-07-25 10:00:00,83.58,84.93,83.42,84.73,288888.0,78.0439,79.3045,77.8945,79.1178,288888.0
2023-07-25 10:30:00,84.7,84.85,84.31,84.4,129086.0,79.0898,79.2298,78.7256,78.8096,129086.0
2023-07-25 11:00:00,84.4,84.87,84.38,84.65,95454.0,78.8096,79.2485,78.7909,79.0431,95454.0
2023-07-25 11:30:00,84.67,85.21,84.61,85.05,111245.0,79.0617,79.566,79.0057,79.4166,111245.0
2023-07-25 12:00:00,85.04,85.3,84.92,85.29,87818.0,79.4072,79.65,79.2952,79.6407,87818.0
2023-07-25 12:30:00,85.29,85.69,85.22,85.67,98395.0,79.6407,80.0142,79.5753,79.9955,98395.0
2023-07-25 13:00:00,85.68,86.06,85.67,85.92,170403.0,80.0048,80.3597,79.9955,80.2289,170403.0
2023-07-25 13:30:00,85.92,86.03,85.82,85.86,169211.0,80.2289,80.3317,80.1356,80.1729,169211.0
2023-07-25 14:00:00,85.86,86.3,85.84,86.0,369096.0,80.1729,80.5838,80.1542,80.3036,369096.0
2023-07-25 14:30:00,86.01,86.14,85.82,85.87,134710.0,80.313,80.4344,80.1356,80.1823,134710.0
2023-07-25 15:00:00,85.87,85.94,85.62,85.9,233338.0,80.1823,80.2476,79.9488,80.2103,233338.0
2023-07-25 15:30:00,85.91,86.1,85.82,86.06,676136.0,80.2196,80.397,80.1356,80.3597,676136.0
2023-07-26 09:30:00,86.8,87.21,86.33,86.68,246255.0,81.0507,81.4335,80.6118,80.9386,246255.0
2023-07-26 10:00:00,86.62,87.23,86.52,86.97,126921.0,80.8826,81.4522,80.7892,81.2094,126921.0
2023-07-26 10:30:00,86.91,87.12,86.61,87.1,136277.0,81.1534,81.3495,80.8732,81.3308,136277.0
2023-07-26 11:00:00,87.1,87.13,86.67,86.71,97883.0,81.3308,81.3588,80.9293,80.9666,97883.0
2023-07-26 11:30:00,86.73,86.97,86.51,86.97,74630.0,80.9853,81.2094,80.7799,81.2094,74630.0
2023-07-26 12:00:00,86.97,87.08,86.75,87.02,48281.0,81.2094,81.3121,81.004,81.2561,48281.0
2023-07-26 12:30:00,87.01,87.04,86.85,86.95,43124.0,81.2467,81.2748,81.0973,81.1907,43124.0
2023-07-26 13:00:00,86.95,87.15,86.9,87.03,55539.0,81.1907,81.3775,81.144,81.2654,55539.0
2023-07-26 13:30:00,87.0,87.24,86.93,87.15,70883.0,81.2374,81.4615,81.172,81.3775,70883.0
2023-07-26 14:00:00,87.11,87.19,86.8,86.92,47834.0,81.3401,81.4148,81.0507,81.1627,47834.0
2023-07-26 14:30:00,86.91,87.29,86.87,87.26,92839.0,81.1534,81.5082,81.116,81.4802,92839.0
2023-07-26 15:00:00,87.25,87.3,86.84,86.9,124011.0,81.4708,81.5175,81.088,81.144,124011.0
2023-07-26 15:30:00,86.9,86.95,86.66,86.88,420168.0,81.144,81.1907,80.9199,81.1254,420168.0
2023-07-27 09:30:00,86.9,87.19,86.31,86.71,144612.0,81.144,81.4148,80.5931,80.9666,144612.0
2023-07-27 10:00:00,86.62,86.86,86.39,86.72,113011.0,80.8826,81.1067,80.6678,80.976,113011.0
2023-07-27 10:30:00,86.75,87.29,86.75,87.28,59016.0,81.004,81.5082,81.004,81.4989,59016.0
2023-07-27 11:00:00,87.27,87.27,86.79,86.87,61294.0,81.4895,81.4895,81.0413,81.116,61294.0
2023-07-27 11:30:00,86.87,86.99,86.84,86.88,53338.0,81.116,81.2281,81.088,81.1254,53338.0
2023-07-27 12:00:00,86.88,87.11,86.8,87.06,35342.0,81.1254,81.3401,81.0507,81.2934,35342.0
2023-07-27 12:30:00,87.05,87.15,87.03,87.13,46065.0,81.2841,81.3775,81.2654,81.3588,46065.0
2023-07-27 13:00:00,87.13,87.15,86.7,86.7,63710.0,81.3588,81.3775,80.9573,80.9573,63710.0
2023-07-27 13:30:00,86.7,86.74,86.5,86.59,49525.0,80.9573,80.9946,80.7705,80.8546,49525.0
2023-07-27 14:00:00,86.59,86.6,86.24,86.27,85040.0,80.8546,80.8639,80.5277,80.5558,85040.0
2023-07-27 14:30:00,86.28,86.3,85.93,86.0,80663.0,80.5651,80.5838,80.2383,80.3036,80663.0
2023-07-27 15:00:00,86.0,86.03,85.67,85.71,108788.0,80.3036,80.3317,79.9955,80.0329,108788.0
2023-07-27 15:30:00,85.7,85.8,85.47,85.79,474007.0,80.0235,80.1169,79.8087,80.1076,474007.0
2023-07-28 09:30:00,86.32,86.38,85.93,86.12,93709.0,80.6024,80.6585,80.2383,80.4157,93709.0
2023-07-28 10:00:00,86.13,86.49,86.11,86.26,91669.0,80.425,80.7612,80.4064,80.5464,91669.0
2023-07-28 10:30:00,86.24,86.3,86.1,86.15,45679.0,80.5277,80.5838,80.397,80.4437,45679.0
2023-07-28 11:00:00,86.16,86.21,86.04,86.04,39638.0,80.453,80.4997,80.341,80.341,39638.0
2023-07-28 11:30:00,86.03,86.12,86.0,86.07,37246.0,80.3317,80.4157,80.3036,80.369,37246.0
2023-07-28 12:00:00,86.07,86.22,85.91,86.16,37875.0,80.369,80.5091,80.2196,80.453,37875.0
2023-07-28 12:30:00,86.16,86.32,86.08,86.24,31221.0,80.453,80.6024,80.3783,80.5277,31221.0
2023-07-28 13:00:00,86.22,86.26,86.1,86.18,28340.0,80.5091,80.5464,80.397,80.4717,28340.0
2023-07-28 13:30:00,86.17,86.18,86.01,86.1,30011.0,80.4624,80.4717,80.313,80.397,30011.0
2023-07-28 14:00:00,86.11,86.21,86.07,86.15,33545.0,80.4064,80.4997,80.369,80.4437,33545.0
2023-07-28 14:30:00,86.16,86.21,86.09,86.16,29471.0,80.453,80.4997,80.3877,80.453,29471.0
2023-07-28 15:00:00,86.18,86.25,86.14,86.21,47936.0,80.4717,80.5371,80.4344,80.4997,47936.0
2023-07-28 15:30:00,86.21,86.49,86.2,86.39,217632.0,80.4997,80.7612,80.4904,80.6678,217632.0
2023-07-31 09:30:00,86.99,87.0,86.05,86.17,114044.0,81.2281,81.2374,80.3503,80.4624,114044.0
2023-07-31 10:00:00,86.13,86.32,85.91,85.99,100237.0,80.425,80.6024,80.2196,80.2943,100237.0
2023-07-31 10:30:00,85.99,86.05,85.12,85.6,182695.0,80.2943,80.3503,79.4819,79.9301,182695.0
2023-07-31 11:00:00,85.61,85.69,85.46,85.49,70226.0,79.9395,80.0142,79.7994,79.8274,70226.0
2023-07-31 11:30:00,85.49,85.55,85.1,85.13,84688.0,79.8274,79.8835,79.4633,79.4913,84688.0
2023-07-31 12:00:00,85.14,85.19,84.62,84.64,160085.0,79.5006,79.5473,79.0151,79.0337,160085.0
2023-07-31 12:30:00,84.65,85.07,84.46,85.0,108635.0,79.0431,79.4352,78.8656,79.3699,108635.0
2023-07-31 13:00:00,85.01,85.09,84.84,84.87,65700.0,79.3792,79.4539,79.2205,79.2485,65700.0
2023-07-31 13:30:00,84.88,85.09,84.85,85.05,61396.0,79.2578,79.4539,79.2298,79.4166,61396.0
2023-07-31 14:00:00,85.06,85.06,84.75,84.78,92256.0,79.4259,79.4259,79.1364,79.1645,92256.0
2023-07-31 14:30:00,84.79,84.83,84.7,84.77,60793.0,79.1738,79.2111,79.0898,79.1551,60793.0
2023-07-31 15:00:00,84.78,84.84,84.5,84.54,103763.0,79.1645,79.2205,78.903,78.9403,103763.0
2023-07-31 15:30:00,84.55,84.97,84.36,84.96,610558.0,78.9497,79.3419,78.7723,79.3325,610558.0
2023-08-01 09:30:00,84.43,84.72,84.02,84.45,136658.0,78.8376,79.1084,78.4548,78.8563,136658.0
2023-08-01 10:00:00,84.44,84.73,84.09,84.12,94154.0,78.847,79.1178,78.5202,78.5482,94154.0
2023-08-01 10:30:00,84.11,84.25,83.89,84.15,134529.0,78.5388,78.6696,78.3334,78.5762,134529.0
2023-08-01 11:00:00,84.17,84.62,84.15,84.45,61622.0,78.5949,79.0151,78.5762,78.8563,61622.0
2023-08-01 11:30:00,84.45,84.49,84.22,84.37,44185.0,78.8563,78.8937,78.6415,78.7816,44185.0
2023-08-01 12:00:00,84.38,84.4,84.26,84.33,43091.0,78.7909,78.8096,78.6789,78.7443,43091.0
2023-08-01 12:30:00,84.31,84.51,84.31,84.51,56201.0,78.7256,78.9123,78.7256,78.9123,56201.0
2023-08-01 13:00:00,84.54,84.8,84.54,84.79,106487.0,78.9403,79.1831,78.9403,79.1738,106487.0
2023-08-01 13:30:00,84.82,84.84,84.64,84.7,57956.0,79.2018,79.2205,79.0337,79.0898,57956.0
2023-08-01 14:00:00,84.7,84.97,84.68,84.81,35902.0,79.0898,79.3419,79.0711,79.1925,35902.0
2023-08-01 14:30:00,84.81,84.98,84.81,84.88,45228.0,79.1925,79.3512,79.1925,79.2578,45228.0
2023-08-01 15:00:00,84.89,85.18,84.89,85.17,89962.0,79.2672,79.538,79.2672,79.5286,89962.0
2023-08-01 15:30:00,85.16,85.23,84.95,85.0,224665.0,79.5193,79.5846,79.3232,79.3699,224665.0
2023-08-02 09:30:00,84.49,85.65,84.3,85.55,203559.0,78.8937,79.9768,78.7162,79.8835,203559.0
2023-08-02 10:00:00,85.56,85.88,85.28,85.67,109713.0,79.8928,80.1916,79.6313,79.9955,109713.0
2023-08-02 10:30:00,85.69,85.79,84.86,85.01,97308.0,80.0142,80.1076,79.2392,79.3792,97308.0
2023-08-02 11:00:00,84.98,85.64,84.78,85.62,123951.0,79.3512,79.9675,79.1645,79.9488,123951.0
2023-08-02 11:30:00,85.7,85.8,85.32,85.44,49120.0,80.0235,80.1169,79.6687,79.7807,49120.0
2023-08-02 12:00:00,85.44,85.64,85.41,85.53,50813.0,79.7807,79.9675,79.7527,79.8648,50813.0
2023-08-02 12:30:00,85.55,85.59,85.36,85.38,56048.0,79.8835,79.9208,79.706,79.7247,56048.0
2023-08-02 13:00:00,85.37,85.45,85.21,85.3,46288.0,79.7154,79.7901,79.566,79.65,46288.0
2023-08-02 13:30:00,85.31,85.5,85.27,85.32,47825.0,79.6593,79.8368,79.622,79.6687,47825.0
2023-08-02 14:00:00,85.32,85.42,85.24,85.3,38384.0,79.6687,79.7621,79.594,79.65,38384.0
2023-08-02 14:30:00,85.31,85.35,85.21,85.3,52462.0,79.6593,79.6967,79.566,79.65,52462.0
2023-08-02 15:00:00,85.3,85.33,84.88,84.88,89894.0,79.65,79.678,79.2578,79.2578,89894.0
2023-08-02 15:30:00,84.88,84.98,84.69,84.79,331979.0,79.2578,79.3512,79.0804,79.1738,331979.0
2023-08-03 09:30:00,84.49,84.96,84.29,84.6,61943.0,78.8937,79.3325,78.7069,78.9964,61943.0
2023-08-03 10:00:00,84.59,84.97,84.58,84.82,53438.0,78.987,79.3419,78.9777,79.2018,53438.0
2023-08-03 10:30:00,84.79,85.11,84.78,84.98,44096.0,79.1738,79.4726,79.1645,79.3512,44096.0
2023-08-03 11:00:00,84.99,85.32,84.94,85.23,54326.0,79.3605,79.6687,79.3139,79.5846,54326.0
2023-08-03 11:30:00,85.19,85.5,85.18,85.44,39915.0,79.5473,79.8368,79.538,79.7807,39915.0
2023-08-03 12:00:00,85.44,85.45,85.02,85.12,38280.0,79.7807,79.7901,79.3886,79.4819,38280.0
2023-08-03 12:30:00,85.12,85.4,85.12,85.35,45331.0,79.4819,79.7434,79.4819,79.6967,45331.0
2023-08-03 13:00:00,85.37,85.51,85.32,85.43,43544.0,79.7154,79.8461,79.6687,79.7714,43544.0
2023-08-03 13:30:00,85.42,85.44,85.16,85.18,38730.0,79.7621,79.7807,79.5193,79.538,38730.0
2023-08-03 14:00:00,85.19,85.28,85.15,85.2,41584.0,79.5473,79.6313,79.5099,79.5566,41584.0
2023-08-03 14:30:00,85.2,85.25,85.09,85.17,48728.0,79.5566,79.6033,79.4539,79.5286,48728.0
2023-08-03 15:00:00,85.17,85.2,84.81,84.84,90040.0,79.5286,79.5566,79.1925,79.2205,90040.0
2023-08-03 15:30:00,84.85,85.03,84.77,84.97,337955.0,79.2298,79.3979,79.1551,79.3419,337955.0
2023-08-04 09:30:00,85.54,86.95,85.54,86.59,405850.0,79.8741,81.1907,79.8741,80.8546,405850.0
2023-08-04 10:00:00,86.62,86.66,86.24,86.6,133420.0,80.8826,80.9199,80.5277,80.8639,133420.0
2023-08-04 10:30:00,86.61,86.84,86.51,86.78,114657.0,80.8732,81.088,80.7799,81.032,114657.0
2023-08-04 11:00:00,86.79,86.79,86.35,86.42,145137.0,81.0413,81.0413,80.6305,80.6958,145137.0
2023-08-04 11:30:00,86.39,86.53,86.16,86.38,103560.0,80.6678,80.7985,80.453,80.6585,103560.0
2023-08-04 12:00:00,86.38,86.54,86.37,86.51,85619.0,80.6585,80.8079,80.6491,80.7799,85619.0
2023-08-04 12:30:00,86.51,87.0,86.5,86.87,145898.0,80.7799,81.2374,80.7705,81.116,145898.0
2023-08-04 13:00:00,86.86,86.89,86.64,86.75,134801.0,81.1067,81.1347,80.9013,81.004,134801.0
2023-08-04 13:30:00,86.75,86.84,86.61,86.64,177416.0,81.004,81.088,80.8732,80.9013,177416.0
2023-08-04 14:00:00,86.64,86.66,85.98,85.98,105641.0,80.9013,80.9199,80.285,80.285,105641.0
2023-08-04 14:30:00,85.98,86.02,85.65,85.75,102397.0,80.285,80.3223,79.9768,80.0702,102397.0
2023-08-04 15:00:00,85.75,85.76,85.57,85.72,79247.0,80.0702,80.0795,79.9021,80.0422,79247.0
2023-08-04 15:30:00,85.72,85.82,85.51,85.55,357582.0,80.0422,80.1356,79.8461,79.8835,357582.0
2023-08-07 09:30:00,85.55,86.25,85.4,86.13,122827.0,79.8835,80.5371,79.7434,80.425,122827.0
2023-08-07 10:00:00,86.15,86.79,85.88,86.77,150035.0,80.4437,81.0413,80.1916,81.0226,150035.0
2023-08-07 10:30:00,86.79,86.99,86.7,86.77,141353.0,81.0413,81.2281,80.9573,81.0226,141353.0
2023-08-07 11:00:00,86.77,86.97,86.69,86.95,78723.0,81.0226,81.2094,80.9479,81.1907,78723.0
2023-08-07 11:30:00,86.96,87.26,86.89,86.97,126825.0,81.2001,81.4802,81.1347,81.2094,126825.0
2023-08-07 12:00:00,86.98,87.05,86.69,86.96,66914.0,81.2187,81.2841,80.9479,81.2001,66914.0
2023-08-07 12:30:00,86.97,87.0,86.81,86.92,66030.0,81.2094,81.2374,81.06,81.1627,66030.0
2023-08-07 13:00:00,86.92,87.19,86.87,87.18,50369.0,81.1627,81.4148,81.116,81.4055,50369.0
2023-08-07 13:30:00,87.19,87.23,86.97,87.09,65943.0,81.4148,81.4522,81.2094,81.3214,65943.0
2023-08-07 14:00:00,87.11,87.14,86.8,86.87,78913.0,81.3401,81.3681,81.0507,81.116,78913.0
2023-08-07 14:30:00,86.86,87.05,86.85,86.92,74190.0,81.1067,81.2841,81.0973,81.1627,74190.0
2023-08-07 15:00:00,86.92,87.15,86.87,87.07,116120.0,81.1627,81.3775,81.116,81.3028,116120.0
2023-08-07 15:30:00,87.07,87.29,87.02,87.22,428812.0,81.3028,81.5082,81.2561,81.4428,428812.0
2023-08-08 09:30:00,86.34,86.5,85.74,85.89,112502.0,80.6211,80.7705,80.0609,80.2009,112502.0
2023-08-08 10:00:00,85.85,85.95,85.35,85.43,82739.0,80.1636,80.257,79.6967,79.7714,82739.0
2023-08-08 10:30:00,85.44,85.56,85.16,85.45,88137.0,79.7807,79.8928,79.5193,79.7901,88137.0
2023-08-08 11:00:00,85.47,85.51,85.34,85.46,56666.0,79.8087,79.8461,79.6874,79.7994,56666.0
2023-08-08 11:30:00,85.44,85.5,85.26,85.42,37580.0,79.7807,79.8368,79.6127,79.7621,37580.0
2023-08-08 12:00:00,85.41,85.74,85.39,85.7,47670.0,79.7527,80.0609,79.734,80.0235,47670.0
2023-08-08 12:30:00,85.69,85.91,85.69,85.9,51670.0,80.0142,80.2196,80.0142,80.2103,51670.0
2023-08-08 13:00:00,85.93,86.22,85.92,86.06,57624.0,80.2383,80.5091,80.2289,80.3597,57624.0
2023-08-08 13:30:00,86.07,86.18,85.97,86.09,59211.0,80.369,80.4717,80.2756,80.3877,59211.0
2023-08-08 14:00:00,86.09,86.28,86.06,86.19,44311.0,80.3877,80.5651,80.3597,80.4811,44311.0
2023-08-08 14:30:00,86.19,86.39,86.15,86.38,55334.0,80.4811,80.6678,80.4437,80.6585,55334.0
2023-08-08 15:00:00,86.38,86.7,86.35,86.7,112970.0,80.6585,80.9573,80.6305,80.9573,112970.0
2023-08-08 15:30:00,86.7,86.79,86.41,86.44,311519.0,80.9573,81.0413,80.6865,80.7145,311519.0
2023-08-09 09:30:00,86.85,86.85,86.22,86.52,80480.0,81.0973,81.0973,80.5091,80.7892,80480.0
2023-08-09 10:00:00,86.46,86.67,86.37,86.61,83912.0,80.7332,80.9293,80.6491,80.8732,83912.0
2023-08-09 10:30:00,86.57,86.61,86.31,86.47,60272.0,80.8359,80.8732,80.5931,80.7425,60272.0
2023-08-09 11:00:00,86.48,86.72,86.22,86.31,68084.0,80.7519,80.976,80.5091,80.5931,68084.0
2023-08-09 11:30:00,86.29,86.43,86.02,86.11,58786.0,80.5744,80.7052,80.3223,80.4064,58786.0
2023-08-09 12:00:00,86.09,86.23,85.83,85.88,81419.0,80.3877,80.5184,80.1449,80.1916,81419.0
2023-08-09 12:30:00,85.86,86.36,85.86,86.35,49103.0,80.1729,80.6398,80.1729,80.6305,49103.0
2023-08-09 13:00:00,86.33,86.56,86.3,86.51,35931.0,80.6118,80.8266,80.5838,80.7799,35931.0
2023-08-09 13:30:00,86.51,86.58,86.35,86.38,31094.0,80.7799,80.8452,80.6305,80.6585,31094.0
2023-08-09 14:00:00,86.38,86.44,86.31,86.37,48653.0,80.6585,80.7145,80.5931,80.6491,48653.0
2023-08-09 14:30:00,86.4,86.5,86.36,86.39,41137.0,80.6771,80.7705,80.6398,80.6678,41137.0
2023-08-09 15:00:00,86.38,86.41,86.32,86.34,65595.0,80.6585,80.6865,80.6024,80.6211,65595.0
2023-08-09 15:30:00,86.34,86.39,85.69,85.85,305526.0,80.6211,80.6678,80.0142,80.1636,305526.0
2023-08-10 09:30:00,85.97,86.7,85.97,86.62,86594.0,80.2756,80.9573,80.2756,80.8826,86594.0
2023-08-10 10:00:00,86.61,86.87,86.6,86.81,63098.0,80.8732,81.116,80.8639,81.06,63098.0
2023-08-10 10:30:00,86.8,86.89,86.56,86.81,76559.0,81.0507,81.1347,80.8266,81.06,76559.0
2023-08-10 11:00:00,86.81,86.81,86.45,86.46,62859.0,81.06,81.06,80.7238,80.7332,62859.0
2023-08-10 11:30:00,86.45,86.54,86.15,86.29,43946.0,80.7238,80.8079,80.4437,80.5744,43946.0
2023-08-10 12:00:00,86.3,86.3,85.77,85.82,40040.0,80.5838,80.5838,80.0889,80.1356,40040.0
2023-08-10 12:30:00,85.81,85.98,85.68,85.72,41463.0,80.1262,80.285,80.0048,80.0422,41463.0
2023-08-10 13:00:00,85.72,85.87,85.59,85.61,56313.0,80.0422,80.1823,79.9208,79.9395,56313.0
2023-08-10 13:30:00,85.58,85.77,85.52,85.55,77193.0,79.9115,80.0889,79.8554,79.8835,77193.0
2023-08-10 14:00:00,85.53,85.85,85.46,85.73,66725.0,79.8648,80.1636,79.7994,80.0515,66725.0
2023-08-10 14:30:00,85.72,86.04,85.64,86.03,61094.0,80.0422,80.341,79.9675,80.3317,61094.0
2023-08-10 15:00:00,86.03,86.03,85.75,85.79,72048.0,80.3317,80.3317,80.0702,80.1076,72048.0
2023-08-10 15:30:00,85.79,86.0,85.66,85.91,288418.0,80.1076,80.3036,79.9862,80.2196,288418.0
2023-08-11 09:30:00,85.87,85.89,84.95,85.3,148787.0,80.1823,80.2009,79.3232,79.65,148787.0
2023-08-11 10:00:00,85.35,85.85,85.35,85.68,38878.0,79.6967,80.1636,79.6967,80.0048,38878.0
2023-08-11 10:30:00,85.68,85.73,85.16,85.18,57671.0,80.0048,80.0515,79.5193,79.538,57671.0
2023-08-11 11:00:00,85.19,85.42,85.02,85.12,47977.0,79.5473,79.7621,79.3886,79.4819,47977.0
2023-08-11 11:30:00,85.12,85.36,85.1,85.35,40399.0,79.4819,79.706,79.4633,79.6967,40399.0
2023-08-11 12:00:00,85.37,85.42,85.06,85.11,96381.0,79.7154,79.7621,79.4259,79.4726,96381.0
2023-08-11 12:30:00,85.11,85.26,85.04,85.26,41430.0,79.4726,79.6127,79.4072,79.6127,41430.0
2023-08-11 13:00:00,85.28,85.28,85.05,85.09,45836.0,79.6313,79.6313,79.4166,79.4539,45836.0
2023-08-11 13:30:00,85.09,85.09,84.46,84.58,81821.0,79.4539,79.4539,78.8656,78.9777,81821.0
2023-08-11 14:00:00,84.59,84.66,84.4,84.57,99829.0,78.987,79.0524,78.8096,78.9684,99829.0
2023-08-11 14:30:00,84.58,84.85,84.56,84.78,39602.0,78.9777,79.2298,78.959,79.1645,39602.0
2023-08-11 15:00:00,84.78,84.89,84.68,84.76,59759.0,79.1645,79.2672,79.0711,79.1458,59759.0
2023-08-11 15:30:00,84.76,84.82,84.58,84.82,195007.0,79.1458,79.2018,78.9777,79.2018,195007.0
2023-08-14 09:30:00,84.73,85.01,84.32,84.4,84218.0,79.1178,79.3792,78.7349,78.8096,84218.0
2023-08-14 10:00:00,84.4,84.87,84.38,84.83,72688.0,78.8096,79.2485,78.7909,79.2111,72688.0
2023-08-14 10:30:00,84.84,84.92,84.7,84.77,57459.0,79.2205,79.2952,79.0898,79.1551,57459.0
2023-08-14 11:00:00,84.75,84.82,84.6,84.77,42017.0,79.1364,79.2018,78.9964,79.1551,42017.0
2023-08-14 11:30:00,84.79,84.86,84.64,84.82,43261.0,79.1738,79.2392,79.0337,79.2018,43261.0
2023-08-14 12:00:00,84.86,84.96,84.8,84.83,23504.0,79.2392,79.3325,79.1831,79.2111,23504.0
2023-08-14 12:30:00,84.85,84.91,84.75,84.83,33264.0,79.2298,79.2858,79.1364,79.2111,33264.0
2023-08-14 13:00:00,84.82,85.0,84.74,84.85,33832.0,79.2018,79.3699,79.1271,79.2298,33832.0
2023-08-14 13:30:00,84.87,84.97,84.82,84.9,32863.0,79.2485,79.3419,79.2018,79.2765,32863.0
2023-08-14 14:00:00,84.91,84.96,84.77,84.84,38873.0,79.2858,79.3325,79.1551,79.2205,38873.0
2023-08-14 14:30:00,84.83,84.83,84.71,84.75,50153.0,79.2111,79.2111,79.0991,79.1364,50153.0
2023-08-14 15:00:00,84.77,84.77,84.65,84.74,45184.0,79.1551,79.1551,79.0431,79.1271,45184.0
2023-08-14 15:30:00,84.74,85.0,84.7,84.95,204367.0,79.1271,79.3699,79.0898,79.3232,204367.0
2023-08-15 09:30:00,84.11,84.39,83.89,84.25,112265.0,78.9676,79.2305,78.761,79.099,112265.0
2023-08-15 10:00:00,84.25,84.26,83.51,83.69,64742.0,79.099,79.1084,78.4043,78.5733,64742.0
2023-08-15 10:30:00,83.67,83.71,83.25,83.36,58692.0,78.5545,78.592,78.1602,78.2634,58692.0
2023-08-15 11:00:00,83.37,83.56,83.34,83.48,36343.0,78.2728,78.4512,78.2447,78.3761,36343.0
2023-08-15 11:30:00,83.5,83.53,83.26,83.28,26889.0,78.3949,78.423,78.1696,78.1883,26889.0
2023-08-15 12:00:00,83.28,83.3,83.03,83.08,36310.0,78.1883,78.2071,77.9536,78.0006,36310.0
2023-08-15 12:30:00,83.1,83.14,82.83,82.86,47848.0,78.0193,78.0569,77.7658,77.794,47848.0
2023-08-15 13:00:00,82.87,82.94,82.77,82.9,42214.0,77.8034,77.8691,77.7095,77.8316,42214.0
2023-08-15 13:30:00,82.92,82.93,82.56,82.64,66974.0,77.8503,77.8597,77.5124,77.5875,66974.0
2023-08-15 14:00:00,82.63,82.65,82.44,82.63,61965.0,77.5781,77.5969,77.3997,77.5781,61965.0
2023-08-15 14:30:00,82.64,82.69,82.54,82.62,59664.0,77.5875,77.6344,77.4936,77.5687,59664.0
2023-08-15 15:00:00,82.62,82.74,82.37,82.45,74845.0,77.5687,77.6813,77.334,77.4091,74845.0
2023-08-15 15:30:00,82.44,82.57,82.34,82.43,275089.0,77.3997,77.5217,77.3058,77.3903,275089.0
2023-08-16 09:30:00,82.26,82.67,82.02,82.06,94096.0,77.2307,77.6156,77.0054,77.0429,94096.0
2023-08-16 10:00:00,82.06,82.36,82.06,82.12,65906.0,77.0429,77.3246,77.0429,77.0993,65906.0
2023-08-16 10:30:00,82.13,82.47,82.02,82.43,42924.0,77.1086,77.4279,77.0054,77.3903,42924.0
2023-08-16 11:00:00,82.42,82.59,82.39,82.54,56393.0,77.3809,77.5405,77.3527,77.4936,56393.0
2023-08-16 11:30:00,82.53,82.55,82.32,82.39,33299.0,77.4842,77.503,77.287,77.3527,33299.0
2023-08-16 12:00:00,82.36,82.49,82.36,82.47,35518.0,77.3246,77.4466,77.3246,77.4279,35518.0
2023-08-16 12:30:00,82.47,82.69,82.39,82.43,73710.0,77.4279,77.6344,77.3527,77.3903,73710.0
2023-08-16 13:00:00,82.45,82.45,82.21,82.3,53399.0,77.4091,77.4091,77.1838,77.2683,53399.0
2023-08-16 13:30:00,82.28,82.42,82.22,82.38,49703.0,77.2495,77.3809,77.1931,77.3434,49703.0
2023-08-16 14:00:00,82.37,82.47,82.19,82.34,31690.0,77.334,77.4279,77.165,77.3058,31690.0
2023-08-16 14:30:00,82.34,82.51,82.3,82.42,65756.0,77.3058,77.4654,77.2683,77.3809,65756.0
2023-08-16 15:00:00,82.42,82.42,82.04,82.1,53027.0,77.3809,77.3809,77.0241,77.0805,53027.0
2023-08-16 15:30:00,82.09,82.24,82.03,82.18,220473.0,77.0711,77.2119,77.0148,77.1556,220473.0
2023-08-17 09:30:00,82.62,83.15,82.62,82.95,69788.0,77.5687,78.0663,77.5687,77.8785,69788.0
2023-08-17 10:00:00,82.95,83.08,82.67,82.86,42929.0,77.8785,78.0006,77.6156,77.794,42929.0
2023-08-17 10:30:00,82.79,83.13,82.77,82.95,42271.0,77.7283,78.0475,77.7095,77.8785,42271.0
2023-08-17 11:00:00,82.93,82.94,82.61,82.62,38865.0,77.8597,77.8691,77.5593,77.5687,38865.0
2023-08-17 11:30:00,82.63,82.67,82.41,82.58,83369.0,77.5781,77.6156,77.3715,77.5311,83369.0
2023-08-17 12:00:00,82.58,82.77,82.49,82.73,40388.0,77.5311,77.7095,77.4466,77.672,40388.0
2023-08-17 12:30:00,82.72,82.72,82.56,82.66,30523.0,77.6626,77.6626,77.5124,77.6062,30523.0
2023-08-17 13:00:00,82.68,82.69,82.56,82.65,48247.0,77.625,77.6344,77.5124,77.5969,48247.0
2023-08-17 13:30:00,82.64,82.72,82.6,82.69,40887.0,77.5875,77.6626,77.5499,77.6344,40887.0
2023-08-17 14:00:00,82.69,82.7,82.52,82.62,46468.0,77.6344,77.6438,77.4748,77.5687,46468.0
2023-08-17 14:30:00,82.61,82.65,82.42,82.46,48863.0,77.5593,77.5969,77.3809,77.4185,48863.0
2023-08-17 15:00:00,82.45,82.51,82.22,82.5,65836.0,77.4091,77.4654,77.1931,77.456,65836.0
2023-08-17 15:30:00,82.52,82.69,82.42,82.52,218371.0,77.4748,77.6344,77.3809,77.4748,218371.0
2023-08-18 09:30:00,82.09,82.67,82.0,82.55,133963.0,77.0711,77.6156,76.9866,77.503,133963.0
2023-08-18 10:00:00,82.55,82.74,82.54,82.63,48183.0,77.503,77.6813,77.4936,77.5781,48183.0
2023-08-18 10:30:00,82.61,82.79,82.58,82.78,47250.0,77.5593,77.7283,77.5311,77.7189,47250.0
2023-08-18 11:00:00,82.79,83.01,82.69,82.93,59234.0,77.7283,77.9348,77.6344,77.8597,59234.0
2023-08-18 11:30:00,82.93,82.99,82.78,82.96,35746.0,77.8597,77.9161,77.7189,77.8879,35746.0
2023-08-18 12:00:00,82.94,83.03,82.76,82.82,50772.0,77.8691,77.9536,77.7001,77.7565,50772.0
2023-08-18 12:30:00,82.81,83.01,82.79,82.85,38253.0,77.7471,77.9348,77.7283,77.7846,38253.0
2023-08-18 13:00:00,82.83,82.83,82.65,82.73,26800.0,77.7658,77.7658,77.5969,77.672,26800.0
2023-08-18 13:30:00,82.72,82.76,82.66,82.73,26923.0,77.6626,77.7001,77.6062,77.672,26923.0
2023-08-18 14:00:00,82.73,82.81,82.6,82.67,28810.0,77.672,77.7471,77.5499,77.6156,28810.0
2023-08-18 14:30:00,82.69,82.82,82.67,82.81,36945.0,77.6344,77.7565,77.6156,77.7471,36945.0
2023-08-18 15:00:00,82.81,82.81,82.62,82.79,70870.0,77.7471,77.7471,77.5687,77.7283,70870.0
2023-08-18 15:30:00,82.78,82.93,82.71,82.84,186622.0,77.7189,77.8597,77.6532,77.7752,186622.0
2023-08-21 09:30:00,82.98,83.0,82.37,82.42,64105.0,77.9067,77.9255,77.334,77.3809,64105.0
2023-08-21 10:00:00,82.4,82.49,82.07,82.32,71651.0,77.3621,77.4466,77.0523,77.287,71651.0
2023-08-21 10:30:00,82.27,82.57,82.19,82.56,47836.0,77.2401,77.5217,77.165,77.5124,47836.0
2023-08-21 11:00:00,82.55,82.62,82.28,82.33,43935.0,77.503,77.5687,77.2495,77.2964,43935.0
2023-08-21 11:30:00,82.33,82.39,81.98,82.07,59700.0,77.2964,77.3527,76.9678,77.0523,59700.0
2023-08-21 12:00:00,82.07,82.28,82.04,82.25,32855.0,77.0523,77.2495,77.0241,77.2213,32855.0
2023-08-21 12:30:00,82.28,82.3,82.11,82.24,35881.0,77.2495,77.2683,77.0899,77.2119,35881.0
2023-08-21 13:00:00,82.25,82.3,82.13,82.17,24640.0,77.2213,77.2683,77.1086,77.1462,24640.0
2023-08-21 13:30:00,82.17,82.25,82.12,82.16,37013.0,77.1462,77.2213,77.0993,77.1368,37013.0
2023-08-21 14:00:00,82.17,82.37,82.13,82.32,45849.0,77.1462,77.334,77.1086,77.287,45849.0
2023-08-21 14:30:00,82.32,82.48,82.3,82.45,39042.0,77.287,77.4372,77.2683,77.4091,39042.0
2023-08-21 15:00:00,82.45,82.67,82.45,82.63,63087.0,77.4091,77.6156,77.4091,77.5781,63087.0
2023-08-21 15:30:00,82.66,82.87,82.48,82.52,382971.0,77.6062,77.8034,77.4372,77.4748,382971.0
2023-08-22 09:30:00,82.52,82.71,82.16,82.18,50948.0,77.4748,77.6532,77.1368,77.1556,50948.0
2023-08-22 10:00:00,82.12,82.2,81.65,81.74,57897.0,77.0993,77.1744,76.658,76.7425,57897.0
2023-08-22 10:30:00,81.75,81.77,81.39,81.43,66133.0,76.7519,76.7707,76.4139,76.4514,66133.0
2023-08-22 11:00:00,81.45,81.49,81.19,81.33,52899.0,76.4702,76.5078,76.2261,76.3576,52899.0
2023-08-22 11:30:00,81.34,81.34,81.01,81.19,74444.0,76.3669,76.3669,76.0571,76.2261,74444.0
2023-08-22 12:00:00,81.18,81.19,80.96,81.14,39110.0,76.2167,76.2261,76.0102,76.1792,39110.0
2023-08-22 12:30:00,81.13,81.26,81.06,81.15,36925.0,76.1698,76.2918,76.1041,76.1886,36925.0
2023-08-22 13:00:00,81.15,81.15,80.93,81.02,42183.0,76.1886,76.1886,75.982,76.0665,42183.0
2023-08-22 13:30:00,81.02,81.02,80.77,80.83,46944.0,76.0665,76.0665,75.8318,75.8881,46944.0
2023-08-22 14:00:00,80.83,81.02,80.8,80.97,63156.0,75.8881,76.0665,75.86,76.0196,63156.0
2023-08-22 14:30:00,81.01,81.06,80.77,80.88,81000.0,76.0571,76.1041,75.8318,75.9351,81000.0
2023-08-22 15:00:00,80.89,81.24,80.89,81.04,84937.0,75.9445,76.2731,75.9445,76.0853,84937.0
2023-08-22 15:30:00,81.04,81.05,80.7,80.79,404465.0,76.0853,76.0947,75.7661,75.8506,404465.0
2023-08-23 09:30:00,80.55,80.7,79.84,80.23,137152.0,75.6252,75.7661,74.9587,75.3248,137152.0
2023-08-23 10:00:00,80.23,80.29,79.85,79.88,72370.0,75.3248,75.3811,74.968,74.9962,72370.0
2023-08-23 10:30:00,79.89,79.96,79.69,79.78,56638.0,75.0056,75.0713,74.8178,74.9023,56638.0
2023-08-23 11:00:00,79.79,79.94,79.71,79.89,47560.0,74.9117,75.0525,74.8366,75.0056,47560.0
2023-08-23 11:30:00,79.88,80.25,79.84,80.13,44330.0,74.9962,75.3436,74.9587,75.2309,44330.0
2023-08-23 12:00:00,80.12,80.39,80.09,80.37,67901.0,75.2215,75.475,75.1934,75.4562,67901.0
2023-08-23 12:30:00,80.38,80.5,80.37,80.48,30818.0,75.4656,75.5783,75.4562,75.5595,30818.0
2023-08-23 13:00:00,80.5,80.58,80.4,80.52,46337.0,75.5783,75.6534,75.4844,75.5971,46337.0
2023-08-23 13:30:00,80.51,80.74,80.46,80.69,56752.0,75.5877,75.8036,75.5407,75.7567,56752.0
2023-08-23 14:00:00,80.68,80.99,80.66,80.96,57531.0,75.7473,76.0383,75.7285,76.0102,57531.0
2023-08-23 14:30:00,80.96,81.16,80.79,80.82,89257.0,76.0102,76.1979,75.8506,75.8787,89257.0
2023-08-23 15:00:00,80.83,80.98,80.74,80.95,64754.0,75.8881,76.029,75.8036,76.0008,64754.0
2023-08-23 15:30:00,80.95,81.14,80.83,81.14,336936.0,76.0008,76.1792,75.8881,76.1792,336936.0
2023-08-24 09:30:00,81.07,81.44,80.67,81.43,57542.0,76.1135,76.4608,75.7379,76.4514,57542.0
2023-08-24 10:00:00,81.45,81.45,81.03,81.23,38816.0,76.4702,76.4702,76.0759,76.2637,38816.0
2023-08-24 10:30:00,81.23,81.37,81.08,81.17,40460.0,76.2637,76.3951,76.1228,76.2073,40460.0
2023-08-24 11:00:00,81.17,81.24,80.92,80.98,36841.0,76.2073,76.2731,75.9726,76.029,36841.0
2023-08-24 11:30:00,80.99,81.02,80.82,80.87,29445.0,76.0383,76.0665,75.8787,75.9257,29445.0
2023-08-24 12:00:00,80.88,81.09,80.78,80.81,30821.0,75.9351,76.1322,75.8412,75.8693,30821.0
2023-08-24 12:30:00,80.81,81.05,80.75,80.94,35597.0,75.8693,76.0947,75.813,75.9914,35597.0
2023-08-24 13:00:00,80.95,81.01,80.89,80.99,37548.0,76.0008,76.0571,75.9445,76.0383,37548.0
2023-08-24 13:30:00,80.97,81.1,80.82,80.85,47771.0,76.0196,76.1416,75.8787,75.9069,47771.0
2023-08-24 14:00:00,80.86,80.98,80.83,80.91,43272.0,75.9163,76.029,75.8881,75.9632,43272.0
2023-08-24 14:30:00,80.93,81.07,80.87,80.97,50354.0,75.982,76.1135,75.9257,76.0196,50354.0
2023-08-24 15:00:00,80.97,81.05,80.82,80.88,106608.0,76.0196,76.0947,75.8787,75.9351,106608.0
2023-08-24 15:30:00,80.87,80.9,80.23,80.31,638054.0,75.9257,75.9538,75.3248,75.3999,638054.0
2023-08-25 09:30:00,80.75,80.77,80.43,80.72,106046.0,75.813,75.8318,75.5126,75.7849,106046.0
2023-08-25 10:00:00,80.73,80.87,80.22,80.3,105528.0,75.7942,75.9257,75.3154,75.3905,105528.0
2023-08-25 10:30:00,80.28,80.51,80.18,80.35,64472.0,75.3718,75.5877,75.2779,75.4375,64472.0
2023-08-25 11:00:00,80.36,80.79,80.28,80.7,68641.0,75.4469,75.8506,75.3718,75.7661,68641.0
2023-08-25 11:30:00,80.69,80.8,80.49,80.49,117253.0,75.7567,75.86,75.5689,75.5689,117253.0
2023-08-25 12:00:00,80.5,80.92,80.49,80.85,151424.0,75.5783,75.9726,75.5689,75.9069,151424.0
2023-08-25 12:30:00,80.84,80.91,80.6,80.7,178476.0,75.8975,75.9632,75.6722,75.7661,178476.0
2023-08-25 13:00:00,80.7,80.72,80.39,80.47,117807.0,75.7661,75.7849,75.475,75.5501,117807.0
2023-08-25 13:30:00,80.47,80.55,80.37,80.55,148068.0,75.5501,75.6252,75.4562,75.6252,148068.0
2023-08-25 14:00:00,80.54,80.79,80.47,80.79,129431.0,75.6159,75.8506,75.5501,75.8506,129431.0
2023-08-25 14:30:00,80.8,80.86,80.64,80.81,94108.0,75.86,75.9163,75.7097,75.8693,94108.0
2023-08-25 15:00:00,80.82,81.1,80.71,80.9,181551.0,75.8787,76.1416,75.7755,75.9538,181551.0
2023-08-25 15:30:00,80.94,80.98,80.58,80.85,416692.0,75.9914,76.029,75.6534,75.9069,416692.0
2023-08-28 09:30:00,81.13,81.87,81.13,81.36,124254.0,76.1698,76.8645,76.1698,76.3857,124254.0
2023-08-28 10:00:00,81.37,81.42,81.21,81.33,67790.0,76.3951,76.4421,76.2449,76.3576,67790.0
2023-08-28 10:30:00,81.33,81.58,81.33,81.44,52589.0,76.3576,76.5923,76.3576,76.4608,52589.0
2023-08-28 11:00:00,81.44,81.46,81.17,81.23,46152.0,76.4608,76.4796,76.2073,76.2637,46152.0
2023-08-28 11:30:00,81.22,81.23,81.04,81.12,38134.0,76.2543,76.2637,76.0853,76.1604,38134.0
2023-08-28 12:00:00,81.13,81.19,80.95,81.03,32711.0,76.1698,76.2261,76.0008,76.0759,32711.0
2023-08-28 12:30:00,81.01,81.08,80.96,81.06,29280.0,76.0571,76.1228,76.0102,76.1041,29280.0
2023-08-28 13:00:00,81.08,81.11,80.81,81.01,40308.0,76.1228,76.151,75.8693,76.0571,40308.0
2023-08-28 13:30:00,81.0,81.08,80.76,80.79,36516.0,76.0477,76.1228,75.8224,75.8506,36516.0
2023-08-28 14:00:00,80.77,80.81,80.73,80.78,38822.0,75.8318,75.8693,75.7942,75.8412,38822.0
2023-08-28 14:30:00,80.78,80.83,80.7,80.79,53794.0,75.8412,75.8881,75.7661,75.8506,53794.0
2023-08-28 15:00:00,80.78,80.83,80.66,80.76,90689.0,75.8412,75.8881,75.7285,75.8224,90689.0
2023-08-28 15:30:00,80.74,80.9,80.6,80.87,668109.0,75.8036,75.9538,75.6722,75.9257,668109.0
2023-08-29 09:30:00,81.21,81.27,80.52,80.79,74462.0,76.2449,76.3012,75.5971,75.8506,74462.0
2023-08-29 10:00:00,80.76,80.85,80.48,80.53,61514.0,75.8224,75.9069,75.5595,75.6065,61514.0
2023-08-29 10:30:00,80.52,80.58,80.06,80.11,79848.0,75.5971,75.6534,75.1652,75.2121,79848.0
2023-08-29 11:00:00,80.12,80.49,80.04,80.44,78432.0,75.2215,75.5689,75.1464,75.522,78432.0
2023-08-29 11:30:00,80.46,80.69,80.4,80.53,77797.0,75.5407,75.7567,75.4844,75.6065,77797.0
2023-08-29 12:00:00,80.53,80.67,80.46,80.63,69532.0,75.6065,75.7379,75.5407,75.7004,69532.0
2023-08-29 12:30:00,80.64,80.81,80.54,80.78,65265.0,75.7097,75.8693,75.6159,75.8412,65265.0
2023-08-29 13:00:00,80.8,80.95,80.78,80.83,28644.0,75.86,76.0008,75.8412,75.8881,28644.0
2023-08-29 13:30:00,80.84,80.99,80.82,80.9,47350.0,75.8975,76.0383,75.8787,75.9538,47350.0
2023-08-29 14:00:00,80.91,80.93,80.75,80.8,38286.0,75.9632,75.982,75.813,75.86,38286.0
2023-08-29 14:30:00,80.81,81.15,80.8,81.13,122072.0,75.8693,76.1886,75.86,76.1698,122072.0
2023-08-29 15:00:00,81.12,81.26,81.07,81.26,77460.0,76.1604,76.2918,76.1135,76.2918,77460.0
2023-08-29 15:30:00,81.26,81.66,81.25,81.6,416817.0,76.2918,76.6674,76.2824,76.611,416817.0
2023-08-30 09:30:00,81.57,81.7,81.27,81.59,107447.0,76.5829,76.7049,76.3012,76.6017,107447.0
2023-08-30 10:00:00,81.6,81.65,81.29,81.34,120209.0,76.611,76.658,76.32,76.3669,120209.0
2023-08-30 10:30:00,81.37,81.43,81.16,81.26,106724.0,76.3951,76.4514,76.1979,76.2918,106724.0
2023-08-30 11:00:00,81.26,81.3,81.0,81.17,207419.0,76.2918,76.3294,76.0477,76.2073,207419.0
2023-08-30 11:30:00,81.17,81.38,81.15,81.2,159260.0,76.2073,76.4045,76.1886,76.2355,159260.0
2023-08-30 12:00:00,81.19,81.35,81.11,81.23,141501.0,76.2261,76.3763,76.151,76.2637,141501.0
2023-08-30 12:30:00,81.23,81.29,81.15,81.18,67461.0,76.2637,76.32,76.1886,76.2167,67461.0
2023-08-30 13:00:00,81.17,81.24,80.88,80.89,75794.0,76.2073,76.2731,75.9351,75.9445,75794.0
2023-08-30 13:30:00,80.89,81.08,80.82,80.9,98269.0,75.9445,76.1228,75.8787,75.9538,98269.0
2023-08-30 14:00:00,80.89,81.04,80.84,80.99,96889.0,75.9445,76.0853,75.8975,76.0383,96889.0
2023-08-30 14:30:00,81.0,81.05,80.9,80.98,121817.0,76.0477,76.0947,75.9538,76.029,121817.0
2023-08-30 15:00:00,81.0,81.07,80.92,81.04,128656.0,76.0477,76.1135,75.9726,76.0853,128656.0
2023-08-30 15:30:00,81.04,81.04,80.74,80.75,420717.0,76.0853,76.0853,75.8036,75.813,420717.0
2023-08-31 09:30:00,80.87,80.87,80.29,80.33,129669.0,75.9257,75.9257,75.3811,75.4187,129669.0
2023-08-31 10:00:00,80.33,80.33,80.01,80.05,102040.0,75.4187,75.4187,75.1183,75.1558,102040.0
2023-08-31 10:30:00,80.06,80.16,79.94,80.0,135927.0,75.1652,75.2591,75.0525,75.1089,135927.0
2023-08-31 11:00:00,80.0,80.23,79.98,80.2,61088.0,75.1089,75.3248,75.0901,75.2966,61088.0
2023-08-31 11:30:00,80.2,80.2,80.07,80.11,56599.0,75.2966,75.2966,75.1746,75.2121,56599.0
2023-08-31 12:00:00,80.09,80.19,80.04,80.08,51082.0,75.1934,75.2873,75.1464,75.184,51082.0
2023-08-31 12:30:00,80.1,80.1,79.84,79.85,74526.0,75.2028,75.2028,74.9587,74.968,74526.0
2023-08-31 13:00:00,79.85,79.97,79.84,79.86,53921.0,74.968,75.0807,74.9587,74.9774,53921.0
2023-08-31 13:30:00,79.87,79.9,79.72,79.79,50427.0,74.9868,75.015,74.846,74.9117,50427.0
2023-08-31 14:00:00,79.77,79.92,79.75,79.82,47143.0,74.8929,75.0338,74.8742,74.9399,47143.0
2023-08-31 14:30:00,79.83,79.83,79.47,79.53,76501.0,74.9493,74.9493,74.6113,74.6676,76501.0
2023-08-31 15:00:00,79.53,79.62,79.48,79.54,91126.0,74.6676,74.7521,74.6207,74.677,91126.0
2023-08-31 15:30:00,79.55,79.61,79.27,79.27,556714.0,74.6864,74.7427,74.4235,74.4235,556714.0
2023-09-01 09:30:00,79.84,80.3,79.22,80.08,149365.0,74.9587,75.3905,74.3766,75.184,149365.0
2023-09-01 10:00:00,80.08,80.48,80.0,80.21,253070.0,75.184,75.5595,75.1089,75.306,253070.0
2023-09-01 10:30:00,80.22,80.32,80.02,80.05,113048.0,75.3154,75.4093,75.1276,75.1558,113048.0
2023-09-01 11:00:00,80.05,80.2,79.95,79.95,550094.0,75.1558,75.2966,75.0619,75.0619,550094.0
2023-09-01 11:30:00,79.95,79.99,79.57,79.66,94803.0,75.0619,75.0995,74.7052,74.7897,94803.0
2023-09-01 12:00:00,79.66,79.81,79.57,79.75,45723.0,74.7897,74.9305,74.7052,74.8742,45723.0
2023-09-01 12:30:00,79.73,79.79,79.54,79.54,44713.0,74.8554,74.9117,74.677,74.677,44713.0
2023-09-01 13:00:00,79.56,79.72,79.51,79.59,32825.0,74.6958,74.846,74.6488,74.7239,32825.0
2023-09-01 13:30:00,79.59,79.74,79.49,79.5,92150.0,74.7239,74.8648,74.6301,74.6394,92150.0
2023-09-01 14:00:00,79.5,79.68,79.5,79.64,73849.0,74.6394,74.8084,74.6394,74.7709,73849.0
2023-09-01 14:30:00,79.63,79.86,79.5,79.8,267062.0,74.7615,74.9774,74.6394,74.9211,267062.0
2023-09-01 15:00:00,79.8,79.88,79.74,79.78,141499.0,74.9211,74.9962,74.8648,74.9023,141499.0
2023-09-01 15:30:00,79.78,79.82,79.6,79.77,617946.0,74.9023,74.9399,74.7333,74.8929,617946.0
2023-09-05 09:30:00,79.54,80.0,79.22,79.56,126083.0,74.677,75.1089,74.3766,74.6958,126083.0
2023-09-05 10:00:00,79.57,79.8,79.51,79.58,110615.0,74.7052,74.9211,74.6488,74.7145,110615.0
2023-09-05 10:30:00,79.59,79.62,79.29,79.62,94203.0,74.7239,74.7521,74.4423,74.7521,94203.0
2023-09-05 11:00:00,79.64,79.65,79.27,79.27,61084.0,74.7709,74.7803,74.4235,74.4235,61084.0
2023-09-05 11:30:00,79.27,79.31,79.13,79.2,71014.0,74.4235,74.4611,74.2921,74.3578,71014.0
2023-09-05 12:00:00,79.2,79.34,79.14,79.2,101829.0,74.3578,74.4892,74.3015,74.3578,101829.0
2023-09-05 12:30:00,79.2,79.21,79.11,79.16,54214.0,74.3578,74.3672,74.2733,74.3202,54214.0
2023-09-05 13:00:00,79.11,79.12,78.85,78.95,84042.0,74.2733,74.2827,74.0292,74.1231,84042.0
2023-09-05 13:30:00,78.94,79.09,78.79,78.82,90377.0,74.1137,74.2545,73.9728,74.001,90377.0
2023-09-05 14:00:00,78.82,78.92,78.75,78.8,79349.0,74.001,74.0949,73.9353,73.9822,79349.0
2023-09-05 14:30:00,78.81,78.83,78.71,78.73,105107.0,73.9916,74.0104,73.8977,73.9165,105107.0
2023-09-05 15:00:00,78.73,78.78,78.6,78.62,185039.0,73.9165,73.9635,73.7945,73.8132,185039.0
2023-09-05 15:30:00,78.62,78.92,78.52,78.88,829657.0,73.8132,74.0949,73.7194,74.0573,829657.0
2023-09-06 09:30:00,78.8,78.86,78.42,78.55,214530.0,73.9822,74.0386,73.6255,73.7475,214530.0
2023-09-06 10:00:00,78.53,78.68,77.93,77.96,208342.0,73.7287,73.8696,73.1654,73.1936,208342.0
2023-09-06 10:30:00,77.95,78.09,77.51,77.56,150439.0,73.1842,73.3156,72.7711,72.818,150439.0
2023-09-06 11:00:00,77.58,77.71,77.53,77.53,113432.0,72.8368,72.9589,72.7899,72.7899,113432.0
2023-09-06 11:30:00,77.53,77.54,77.31,77.38,117808.0,72.7899,72.7993,72.5833,72.6491,117808.0
2023-09-06 12:00:00,77.37,77.42,77.19,77.31,107260.0,72.6397,72.6866,72.4707,72.5833,107260.0
2023-09-06 12:30:00,77.32,77.37,77.14,77.19,91719.0,72.5927,72.6397,72.4237,72.4707,91719.0
2023-09-06 13:00:00,77.18,77.29,77.08,77.21,89487.0,72.4613,72.5646,72.3674,72.4894,89487.0
2023-09-06 13:30:00,77.21,77.38,77.04,77.32,107871.0,72.4894,72.6491,72.3298,72.5927,107871.0
2023-09-06 14:00:00,77.32,77.45,77.25,77.25,102312.0,72.5927,72.7148,72.527,72.527,102312.0
2023-09-06 14:30:00,77.26,77.44,77.15,77.41,167011.0,72.5364,72.7054,72.4331,72.6772,167011.0
2023-09-06 15:00:00,77.41,77.42,77.13,77.28,173200.0,72.6772,72.6866,72.4143,72.5552,173200.0
2023-09-06 15:30:00,77.27,77.53,77.26,77.48,570883.0,72.5458,72.7899,72.5364,72.7429,570883.0
2023-09-07 09:30:00,77.5,77.98,77.43,77.61,147155.0,72.7617,73.2124,72.696,72.865,147155.0
2023-09-07 10:00:00,77.61,77.82,77.23,77.34,153761.0,72.865,73.0622,72.5082,72.6115,153761.0
2023-09-07 10:30:00,77.34,77.76,77.29,77.72,77828.0,72.6115,73.0058,72.5646,72.9683,77828.0
2023-09-07 11:00:00,77.73,77.84,77.63,77.65,74264.0,72.9777,73.0809,72.8838,72.9025,74264.0
2023-09-07 11:30:00,77.66,78.35,77.64,78.35,97961.0,72.9119,73.5598,72.8932,73.5598,97961.0
2023-09-07 12:00:00,78.36,78.57,78.34,78.39,139696.0,73.5691,73.7663,73.5504,73.5973,139696.0
2023-09-07 12:30:00,78.39,78.44,78.17,78.19,72216.0,73.5973,73.6442,73.3908,73.4095,72216.0
2023-09-07 13:00:00,78.2,78.31,78.12,78.17,61165.0,73.4189,73.5222,73.3438,73.3908,61165.0
2023-09-07 13:30:00,78.17,78.2,78.09,78.09,54448.0,73.3908,73.4189,73.3156,73.3156,54448.0
2023-09-07 14:00:00,78.09,78.16,78.01,78.03,52184.0,73.3156,73.3814,73.2405,73.2593,52184.0
2023-09-07 14:30:00,78.02,78.22,78.02,78.18,58787.0,73.2499,73.4377,73.2499,73.4001,58787.0
2023-09-07 15:00:00,78.17,78.45,78.03,78.4,210303.0,73.3908,73.6536,73.2593,73.6067,210303.0
2023-09-07 15:30:00,78.41,78.6,78.32,78.52,449239.0,73.6161,73.7945,73.5316,73.7194,449239.0
2023-09-08 09:30:00,78.8,79.05,78.57,78.73,86402.0,73.9822,74.217,73.7663,73.9165,86402.0
2023-09-08 10:00:00,78.73,79.23,78.73,79.14,111250.0,73.9165,74.3859,73.9165,74.3015,111250.0
2023-09-08 10:30:00,79.15,79.46,79.03,79.42,55406.0,74.3108,74.6019,74.1982,74.5643,55406.0
2023-09-08 11:00:00,79.43,79.51,79.02,79.03,60671.0,74.5737,74.6488,74.1888,74.1982,60671.0
2023-09-08 11:30:00,79.04,79.27,78.94,79.1,60865.0,74.2076,74.4235,74.1137,74.2639,60865.0
2023-09-08 12:00:00,79.11,79.2,79.02,79.19,41028.0,74.2733,74.3578,74.1888,74.3484,41028.0
2023-09-08 12:30:00,79.22,79.25,78.97,78.99,36619.0,74.3766,74.4047,74.1418,74.1606,36619.0
2023-09-08 13:00:00,79.0,79.05,78.86,78.9,37106.0,74.17,74.217,74.0386,74.0761,37106.0
2023-09-08 13:30:00,78.88,78.95,78.82,78.91,27959.0,74.0573,74.1231,74.001,74.0855,27959.0
2023-09-08 14:00:00,78.92,79.0,78.86,78.91,36001.0,74.0949,74.17,74.0386,74.0855,36001.0
2023-09-08 14:30:00,78.92,78.98,78.87,78.94,42653.0,74.0949,74.1512,74.048,74.1137,42653.0
2023-09-08 15:00:00,78.94,78.96,78.85,78.89,60900.0,74.1137,74.1325,74.0292,74.0667,60900.0
2023-09-08 15:30:00,78.89,78.99,78.71,78.8,851550.0,74.0667,74.1606,73.8977,73.9822,851550.0
2023-09-11 09:30:00,79.11,79.57,78.75,78.82,142284.0,74.2733,74.7052,73.9353,74.001,142284.0
2023-09-11 10:00:00,78.85,79.22,78.8,79.13,93052.0,74.0292,74.3766,73.9822,74.2921,93052.0
2023-09-11 10:30:00,79.15,79.17,78.63,78.68,144421.0,74.3108,74.3296,73.8226,73.8696,144421.0
2023-09-11 11:00:00,78.67,78.67,78.36,78.44,73662.0,73.8602,73.8602,73.5691,73.6442,73662.0
2023-09-11 11:30:00,78.43,78.62,78.32,78.56,55195.0,73.6349,73.8132,73.5316,73.7569,55195.0
2023-09-11 12:00:00,78.55,78.91,78.55,78.84,57945.0,73.7475,74.0855,73.7475,74.0198,57945.0
2023-09-11 12:30:00,78.82,78.91,78.74,78.85,68070.0,74.001,74.0855,73.9259,74.0292,68070.0
2023-09-11 13:00:00,78.85,78.85,78.65,78.7,55636.0,74.0292,74.0292,73.8414,73.8884,55636.0
2023-09-11 13:30:00,78.69,78.71,78.6,78.64,65466.0,73.879,73.8977,73.7945,73.832,65466.0
2023-09-11 14:00:00,78.64,78.7,78.51,78.7,66636.0,73.832,73.8884,73.71,73.8884,66636.0
2023-09-11 14:30:00,78.72,78.83,78.67,78.74,49600.0,73.9071,74.0104,73.8602,73.9259,49600.0
2023-09-11 15:00:00,78.73,78.8,78.64,78.67,104137.0,73.9165,73.9822,73.832,73.8602,104137.0
2023-09-11 15:30:00,78.67,78.84,78.6,78.74,474269.0,73.8602,74.0198,73.7945,73.9259,474269.0
2023-09-12 09:30:00,79.13,79.55,79.13,79.48,120510.0,74.2921,74.6864,74.2921,74.6207,120510.0
2023-09-12 10:00:00,79.46,79.51,79.26,79.47,113017.0,74.6019,74.6488,74.4141,74.6113,113017.0
2023-09-12 10:30:00,79.47,79.69,79.46,79.66,74089.0,74.6113,74.8178,74.6019,74.7897,74089.0
2023-09-12 11:00:00,79.66,79.73,79.47,79.55,66019.0,74.7897,74.8554,74.6113,74.6864,66019.0
2023-09-12 11:30:00,79.56,79.68,79.5,79.67,85214.0,74.6958,74.8084,74.6394,74.799,85214.0
2023-09-12 12:00:00,79.68,79.87,79.59,79.78,115669.0,74.8084,74.9868,74.7239,74.9023,115669.0
2023-09-12 12:30:00,79.8,79.94,79.77,79.94,69638.0,74.9211,75.0525,74.8929,75.0525,69638.0
2023-09-12 13:00:00,79.94,80.04,79.87,80.01,71290.0,75.0525,75.1464,74.9868,75.1183,71290.0
2023-09-12 13:30:00,80.02,80.13,79.99,80.04,91015.0,75.1276,75.2309,75.0995,75.1464,91015.0
2023-09-12 14:00:00,80.02,80.07,79.84,79.91,97167.0,75.1276,75.1746,74.9587,75.0244,97167.0
2023-09-12 14:30:00,79.9,79.98,79.84,79.86,75190.0,75.015,75.0901,74.9587,74.9774,75190.0
2023-09-12 15:00:00,79.85,79.85,79.64,79.64,104053.0,74.968,74.968,74.7709,74.7709,104053.0
2023-09-12 15:30:00,79.64,80.02,79.6,79.7,676825.0,74.7709,75.1276,74.7333,74.8272,676825.0
2023-09-13 09:30:00,80.16,80.34,79.55,79.83,112338.0,75.2591,75.4281,74.6864,74.9493,112338.0
2023-09-13 10:00:00,79.82,79.98,79.72,79.88,169130.0,74.9399,75.0901,74.846,74.9962,169130.0
2023-09-13 10:30:00,79.86,80.02,79.77,79.94,65008.0,74.9774,75.1276,74.8929,75.0525,65008.0
2023-09-13 11:00:00,79.93,79.94,79.52,79.64,70166.0,75.0432,75.0525,74.6582,74.7709,70166.0
2023-09-13 11:30:00,79.64,79.64,79.31,79.37,55503.0,74.7709,74.7709,74.4611,74.5174,55503.0
2023-09-13 12:00:00,79.36,79.49,79.33,79.42,42599.0,74.508,74.6301,74.4798,74.5643,42599.0
2023-09-13 12:30:00,79.42,79.45,79.24,79.45,43961.0,74.5643,74.5925,74.3953,74.5925,43961.0
2023-09-13 13:00:00,79.46,79.75,79.38,79.74,52040.0,74.6019,74.8742,74.5268,74.8648,52040.0
2023-09-13 13:30:00,79.75,79.86,79.64,79.8,61344.0,74.8742,74.9774,74.7709,74.9211,61344.0
2023-09-13 14:00:00,79.81,79.92,79.62,79.65,85105.0,74.9305,75.0338,74.7521,74.7803,85105.0
2023-09-13 14:30:00,79.65,79.71,79.42,79.52,78620.0,74.7803,74.8366,74.5643,74.6582,78620.0
2023-09-13 15:00:00,79.53,79.54,79.31,79.41,130717.0,74.6676,74.677,74.4611,74.5549,130717.0
2023-09-13 15:30:00,79.41,79.8,79.34,79.64,670745.0,74.5549,74.9211,74.4892,74.7709,670745.0
2023-09-14 09:30:00,80.04,80.5,80.0,80.41,179491.0,75.1464,75.5783,75.1089,75.4938,179491.0
2023-09-14 10:00:00,80.43,80.81,80.4,80.5,99696.0,75.5126,75.8693,75.4844,75.5783,99696.0
2023-09-14 10:30:00,80.5,80.52,80.26,80.39,121044.0,75.5783,75.5971,75.353,75.475,121044.0
2023-09-14 11:00:00,80.4,80.61,80.37,80.52,135731.0,75.4844,75.6816,75.4562,75.5971,135731.0
2023-09-14 11:30:00,80.53,80.85,80.45,80.82,93620.0,75.6065,75.9069,75.5314,75.8787,93620.0
2023-09-14 12:00:00,80.81,80.92,80.71,80.82,41370.0,75.8693,75.9726,75.7755,75.8787,41370.0
2023-09-14 12:30:00,80.83,80.97,80.79,80.82,76081.0,75.8881,76.0196,75.8506,75.8787,76081.0
2023-09-14 13:00:00,80.82,80.88,80.65,80.7,73108.0,75.8787,75.9351,75.7191,75.7661,73108.0
2023-09-14 13:30:00,80.7,80.87,80.54,80.61,146177.0,75.7661,75.9257,75.6159,75.6816,146177.0
2023-09-14 14:00:00,80.61,80.76,80.57,80.76,55183.0,75.6816,75.8224,75.644,75.8224,55183.0
2023-09-14 14:30:00,80.76,80.94,80.75,80.8,120882.0,75.8224,75.9914,75.813,75.86,120882.0
2023-09-14 15:00:00,80.79,80.96,80.79,80.91,185951.0,75.8506,76.0102,75.8506,75.9632,185951.0
2023-09-14 15:30:00,80.92,80.95,80.62,80.63,558370.0,75.9726,76.0008,75.691,75.7004,558370.0
2023-09-15 09:30:00,80.53,80.66,80.26,80.46,674857.0,75.6065,75.7285,75.353,75.5407,674857.0
2023-09-15 10:00:00,80.48,80.71,80.13,80.27,148708.0,75.5595,75.7755,75.2309,75.3624,148708.0
2023-09-15 10:30:00,80.27,80.31,80.01,80.03,82958.0,75.3624,75.3999,75.1183,75.137,82958.0
2023-09-15 11:00:00,80.04,80.23,79.95,80.22,105787.0,75.1464,75.3248,75.0619,75.3154,105787.0
2023-09-15 11:30:00,80.21,80.28,80.06,80.13,56792.0,75.306,75.3718,75.1652,75.2309,56792.0
2023-09-15 12:00:00,80.13,80.17,79.99,80.0,86720.0,75.2309,75.2685,75.0995,75.1089,86720.0
2023-09-15 12:30:00,79.99,79.99,79.53,79.61,82212.0,75.0995,75.0995,74.6676,74.7427,82212.0
2023-09-15 13:00:00,79.6,79.6,79.2,79.31,122720.0,74.7333,74.7333,74.3578,74.4611,122720.0
2023-09-15 13:30:00,79.32,79.35,78.93,78.97,111403.0,74.4704,74.4986,74.1043,74.1418,111403.0
2023-09-15 14:00:00,78.97,78.98,78.67,78.89,162564.0,74.1418,74.1512,73.8602,74.0667,162564.0
2023-09-15 14:30:00,78.91,79.11,78.77,79.04,96531.0,74.0855,74.2733,73.9541,74.2076,96531.0
2023-09-15 15:00:00,79.04,79.06,78.84,78.96,180865.0,74.2076,74.2263,74.0198,74.1325,180865.0
2023-09-15 15:30:00,78.96,79.46,78.96,79.33,1187341.0,74.1325,74.6019,74.1325,74.4798,1187341.0
2023-09-18 09:30:00,79.69,79.92,79.29,79.34,172318.0,74.8178,75.0338,74.4423,74.4892,172318.0
2023-09-18 10:00:00,79.34,79.55,79.31,79.45,62058.0,74.4892,74.6864,74.4611,74.5925,62058.0
2023-09-18 10:30:00,79.46,79.63,79.41,79.44,66873.0,74.6019,74.7615,74.5549,74.5831,66873.0
2023-09-18 11:00:00,79.44,79.44,79.29,79.35,73720.0,74.5831,74.5831,74.4423,74.4986,73720.0
2023-09-18 11:30:00,79.37,79.62,79.34,79.53,80839.0,74.5174,74.7521,74.4892,74.6676,80839.0
2023-09-18 12:00:00,79.52,79.62,79.47,79.54,106335.0,74.6582,74.7521,74.6113,74.677,106335.0
2023-09-18 12:30:00,79.55,79.69,79.49,79.5,151788.0,74.6864,74.8178,74.6301,74.6394,151788.0
2023-09-18 13:00:00,79.5,79.54,79.33,79.37,65376.0,74.6394,74.677,74.4798,74.5174,65376.0
2023-09-18 13:30:00,79.37,79.4,79.28,79.29,41362.0,74.5174,74.5456,74.4329,74.4423,41362.0
2023-09-18 14:00:00,79.29,79.31,79.21,79.29,59482.0,74.4423,74.4611,74.3672,74.4423,59482.0
2023-09-18 14:30:00,79.29,79.37,79.19,79.28,51301.0,74.4423,74.5174,74.3484,74.4329,51301.0
2023-09-18 15:00:00,79.27,79.27,79.08,79.09,103536.0,74.4235,74.4235,74.2451,74.2545,103536.0
2023-09-18 15:30:00,79.09,79.34,79.05,79.16,763251.0,74.2545,74.4892,74.217,74.3202,763251.0
2023-09-19 09:30:00,79.32,79.48,79.01,79.32,154616.0,74.4704,74.6207,74.1794,74.4704,154616.0
2023-09-19 10:00:00,79.32,79.35,79.0,79.13,54752.0,74.4704,74.4986,74.17,74.2921,54752.0
2023-09-19 10:30:00,79.13,79.31,79.1,79.27,57964.0,74.2921,74.4611,74.2639,74.4235,57964.0
2023-09-19 11:00:00,79.27,79.27,79.13,79.25,46805.0,74.4235,74.4235,74.2921,74.4047,46805.0
2023-09-19 11:30:00,79.24,79.32,79.16,79.29,30552.0,74.3953,74.4704,74.3202,74.4423,30552.0
2023-09-19 12:00:00,79.3,79.39,79.15,79.17,41792.0,74.4517,74.5362,74.3108,74.3296,41792.0
2023-09-19 12:30:00,79.16,79.2,78.88,79.2,76153.0,74.3202,74.3578,74.0573,74.3578,76153.0
2023-09-19 13:00:00,79.19,79.33,79.13,79.21,119149.0,74.3484,74.4798,74.2921,74.3672,119149.0
2023-09-19 13:30:00,79.21,79.43,79.21,79.36,108369.0,74.3672,74.5737,74.3672,74.508,108369.0
2023-09-19 14:00:00,79.36,79.36,79.14,79.27,92811.0,74.508,74.508,74.3015,74.4235,92811.0
2023-09-19 14:30:00,79.28,79.49,79.26,79.27,111534.0,74.4329,74.6301,74.4141,74.4235,111534.0
2023-09-19 15:00:00,79.26,79.26,79.1,79.23,60545.0,74.4141,74.4141,74.2639,74.3859,60545.0
2023-09-19 15:30:00,79.24,79.28,79.05,79.1,542876.0,74.3953,74.4329,74.217,74.2639,542876.0
2023-09-20 09:30:00,79.45,79.98,79.45,79.5,106308.0,74.5925,75.0901,74.5925,74.6394,106308.0
2023-09-20 10:00:00,79.51,80.06,79.51,80.05,73522.0,74.6488,75.1652,74.6488,75.1558,73522.0
2023-09-20 10:30:00,80.05,80.05,79.73,79.78,64096.0,75.1558,75.1558,74.8554,74.9023,64096.0
2023-09-20 11:00:00,79.78,80.03,79.77,79.82,43602.0,74.9023,75.137,74.8929,74.9399,43602.0
2023-09-20 11:30:00,79.82,79.89,79.71,79.74,39396.0,74.9399,75.0056,74.8366,74.8648,39396.0
2023-09-20 12:00:00,79.71,79.91,79.65,79.89,38694.0,74.8366,75.0244,74.7803,75.0056,38694.0
2023-09-20 12:30:00,79.9,80.0,79.87,80.0,26454.0,75.015,75.1089,74.9868,75.1089,26454.0
2023-09-20 13:00:00,79.98,80.06,79.94,80.02,43418.0,75.0901,75.1652,75.0525,75.1276,43418.0
2023-09-20 13:30:00,80.01,80.15,79.92,80.03,61648.0,75.1183,75.2497,75.0338,75.137,61648.0
2023-09-20 14:00:00,80.03,80.04,79.78,79.83,55212.0,75.137,75.1464,74.9023,74.9493,55212.0
2023-09-20 14:30:00,79.83,79.91,79.56,79.65,42963.0,74.9493,75.0244,74.6958,74.7803,42963.0
2023-09-20 15:00:00,79.61,79.72,79.45,79.48,63908.0,74.7427,74.846,74.5925,74.6207,63908.0
2023-09-20 15:30:00,79.49,79.49,79.28,79.38,305579.0,74.6301,74.6301,74.4329,74.5268,305579.0
2023-09-21 09:30:00,79.39,79.45,78.82,78.94,132249.0,74.5362,74.5925,74.001,74.1137,132249.0
2023-09-21 10:00:00,78.95,79.45,78.95,79.42,81539.0,74.1231,74.5925,74.1231,74.5643,81539.0
2023-09-21 10:30:00,79.39,79.42,79.04,79.04,48123.0,74.5362,74.5643,74.2076,74.2076,48123.0
2023-09-21 11:00:00,79.06,79.27,79.04,79.21,40998.0,74.2263,74.4235,74.2076,74.3672,40998.0
2023-09-21 11:30:00,79.2,79.52,79.2,79.36,49539.0,74.3578,74.6582,74.3578,74.508,49539.0
2023-09-21 12:00:00,79.35,79.37,79.1,79.12,55567.0,74.4986,74.5174,74.2639,74.2827,55567.0
2023-09-21 12:30:00,79.1,79.17,79.04,79.04,40601.0,74.2639,74.3296,74.2076,74.2076,40601.0
2023-09-21 13:00:00,79.04,79.19,78.99,79.15,48542.0,74.2076,74.3484,74.1606,74.3108,48542.0
2023-09-21 13:30:00,79.15,79.18,79.07,79.11,31697.0,74.3108,74.339,74.2357,74.2733,31697.0
2023-09-21 14:00:00,79.11,79.15,78.95,78.97,42822.0,74.2733,74.3108,74.1231,74.1418,42822.0
2023-09-21 14:30:00,78.96,79.05,78.92,78.97,64206.0,74.1325,74.217,74.0949,74.1418,64206.0
2023-09-21 15:00:00,78.96,79.03,78.77,78.8,91349.0,74.1325,74.1982,73.9541,73.9822,91349.0
2023-09-21 15:30:00,78.79,78.97,78.74,78.87,439153.0,73.9728,74.1418,73.9259,74.048,439153.0
2023-09-22 09:30:00,78.67,78.92,78.23,78.29,82237.0,73.8602,74.0949,73.4471,73.5034,82237.0
2023-09-22 10:00:00,78.27,78.37,77.88,78.07,44784.0,73.4846,73.5785,73.1185,73.2969,44784.0
2023-09-22 10:30:00,78.06,78.16,77.86,77.88,37678.0,73.2875,73.3814,73.0997,73.1185,37678.0
2023-09-22 11:00:00,77.9,77.92,77.68,77.84,45460.0,73.1373,73.156,72.9307,73.0809,45460.0
2023-09-22 11:30:00,77.81,77.88,77.46,77.49,57267.0,73.0528,73.1185,72.7242,72.7523,57267.0
2023-09-22 12:00:00,77.5,77.5,77.34,77.43,48465.0,72.7617,72.7617,72.6115,72.696,48465.0
2023-09-22 12:30:00,77.44,77.7,77.4,77.62,34552.0,72.7054,72.9495,72.6678,72.8744,34552.0
2023-09-22 13:00:00,77.64,77.77,77.58,77.63,31677.0,72.8932,73.0152,72.8368,72.8838,31677.0
2023-09-22 13:30:00,77.62,77.67,77.31,77.34,53852.0,72.8744,72.9213,72.5833,72.6115,53852.0
2023-09-22 14:00:00,77.35,77.5,77.28,77.44,56684.0,72.6209,72.7617,72.5552,72.7054,56684.0
2023-09-22 14:30:00,77.44,77.46,77.15,77.29,65259.0,72.7054,72.7242,72.4331,72.5646,65259.0
2023-09-22 15:00:00,77.3,77.61,77.3,77.45,75038.0,72.5739,72.865,72.5739,72.7148,75038.0
2023-09-22 15:30:00,77.45,77.48,76.87,76.98,389126.0,72.7148,72.7429,72.1702,72.2735,389126.0
2023-09-25 09:30:00,76.66,77.23,76.65,77.15,87030.0,71.9731,72.5082,71.9637,72.4331,87030.0
2023-09-25 10:00:00,77.15,77.33,76.89,76.95,49013.0,72.4331,72.6021,72.189,72.2453,49013.0
2023-09-25 10:30:00,76.94,77.31,76.91,77.08,49212.0,72.236,72.5833,72.2078,72.3674,49212.0
2023-09-25 11:00:00,77.09,77.26,76.97,77.11,46104.0,72.3768,72.5364,72.2641,72.3956,46104.0
2023-09-25 11:30:00,77.13,77.28,77.09,77.24,40431.0,72.4143,72.5552,72.3768,72.5176,40431.0
2023-09-25 12:00:00,77.25,77.29,77.18,77.25,37404.0,72.527,72.5646,72.4613,72.527,37404.0
2023-09-25 12:30:00,77.26,77.27,76.98,77.03,35649.0,72.5364,72.5458,72.2735,72.3205,35649.0
2023-09-25 13:00:00,77.03,77.16,76.95,77.02,38059.0,72.3205,72.4425,72.2453,72.3111,38059.0
2023-09-25 13:30:00,77.02,77.23,76.99,77.22,43241.0,72.3111,72.5082,72.2829,72.4988,43241.0
2023-09-25 14:00:00,77.23,77.29,76.96,76.96,36745.0,72.5082,72.5646,72.2547,72.2547,36745.0
2023-09-25 14:30:00,76.96,77.08,76.95,77.01,43816.0,72.2547,72.3674,72.2453,72.3017,43816.0
2023-09-25 15:00:00,77.01,77.16,76.86,77.03,57448.0,72.3017,72.4425,72.1608,72.3205,57448.0
2023-09-25 15:30:00,77.04,77.33,77.01,77.3,300908.0,72.3298,72.6021,72.3017,72.5739,300908.0
2023-09-26 09:30:00,76.81,77.13,76.59,76.76,117820.0,72.1139,72.4143,71.9074,72.067,117820.0
2023-09-26 10:00:00,76.79,76.8,76.18,76.37,99643.0,72.0951,72.1045,71.5224,71.7008,99643.0
2023-09-26 10:30:00,76.36,76.72,76.32,76.64,77595.0,71.6914,72.0294,71.6539,71.9543,77595.0
2023-09-26 11:00:00,76.64,76.72,76.4,76.42,61007.0,71.9543,72.0294,71.729,71.7477,61007.0
2023-09-26 11:30:00,76.41,76.45,76.26,76.45,58944.0,71.7384,71.7759,71.5975,71.7759,58944.0
2023-09-26 12:00:00,76.44,76.53,76.37,76.45,52320.0,71.7665,71.851,71.7008,71.7759,52320.0
2023-09-26 12:30:00,76.46,76.49,76.35,76.36,46952.0,71.7853,71.8135,71.682,71.6914,46952.0
2023-09-26 13:00:00,76.35,76.47,76.24,76.24,48513.0,71.682,71.7947,71.5788,71.5788,48513.0
2023-09-26 13:30:00,76.23,76.32,76.05,76.18,65865.0,71.5694,71.6539,71.4004,71.5224,65865.0
2023-09-26 14:00:00,76.18,76.18,75.95,75.96,60937.0,71.5224,71.5224,71.3065,71.3159,60937.0
2023-09-26 14:30:00,75.96,75.99,75.83,75.91,64029.0,71.3159,71.344,71.1938,71.2689,64029.0
2023-09-26 15:00:00,75.91,76.05,75.9,75.96,80863.0,71.2689,71.4004,71.2595,71.3159,80863.0
2023-09-26 15:30:00,75.97,76.17,75.86,76.07,341942.0,71.3253,71.513,71.222,71.4191,341942.0
2023-09-27 09:30:00,76.15,76.6,76.09,76.56,124032.0,71.4943,71.9167,71.4379,71.8792,124032.0
2023-09-27 10:00:00,76.56,76.74,76.39,76.41,70624.0,71.8792,72.0482,71.7196,71.7384,70624.0
2023-09-27 10:30:00,76.4,76.48,76.22,76.28,44349.0,71.729,71.8041,71.56,71.6163,44349.0
2023-09-27 11:00:00,76.27,76.31,76.06,76.13,53308.0,71.6069,71.6445,71.4098,71.4755,53308.0
2023-09-27 11:30:00,76.15,76.18,75.61,75.62,89773.0,71.4943,71.5224,70.9873,70.9967,89773.0
2023-09-27 12:00:00,75.62,75.77,75.52,75.76,66207.0,70.9967,71.1375,70.9028,71.1281,66207.0
2023-09-27 12:30:00,75.76,76.01,75.7,75.71,62470.0,71.1281,71.3628,71.0718,71.0812,62470.0
2023-09-27 13:00:00,75.71,75.85,75.42,75.48,55110.0,71.0812,71.2126,70.8089,70.8652,55110.0
2023-09-27 13:30:00,75.47,75.69,75.42,75.69,46436.0,70.8558,71.0624,70.8089,71.0624,46436.0
2023-09-27 14:00:00,75.7,76.01,75.66,76.01,107488.0,71.0718,71.3628,71.0342,71.3628,107488.0
2023-09-27 14:30:00,76.0,76.17,75.98,76.1,64275.0,71.3534,71.513,71.3346,71.4473,64275.0
2023-09-27 15:00:00,76.1,76.38,76.1,76.3,105469.0,71.4473,71.7102,71.4473,71.6351,105469.0
2023-09-27 15:30:00,76.29,76.41,76.07,76.37,334868.0,71.6257,71.7384,71.4191,71.7008,334868.0
2023-09-28 09:30:00,76.44,77.08,76.44,77.0,71587.0,71.7665,72.3674,71.7665,72.2923,71587.0
2023-09-28 10:00:00,77.03,77.14,76.93,77.01,87571.0,72.3205,72.4237,72.2266,72.3017,87571.0
2023-09-28 10:30:00,77.0,77.09,76.81,76.99,43880.0,72.2923,72.3768,72.1139,72.2829,43880.0
2023-09-28 11:00:00,76.99,77.13,76.77,76.83,74770.0,72.2829,72.4143,72.0763,72.1327,74770.0
2023-09-28 11:30:00,76.82,77.06,76.8,76.99,57148.0,72.1233,72.3486,72.1045,72.2829,57148.0
2023-09-28 12:00:00,76.97,76.97,76.53,76.73,57966.0,72.2641,72.2641,71.851,72.0388,57966.0
2023-09-28 12:30:00,76.74,76.77,76.5,76.55,65459.0,72.0482,72.0763,71.8229,71.8698,65459.0
2023-09-28 13:00:00,76.54,76.55,76.41,76.49,47748.0,71.8604,71.8698,71.7384,71.8135,47748.0
2023-09-28 13:30:00,76.49,76.54,76.17,76.19,80540.0,71.8135,71.8604,71.513,71.5318,80540.0
2023-09-28 14:00:00,76.18,76.33,76.16,76.29,76983.0,71.5224,71.6633,71.5036,71.6257,76983.0
2023-09-28 14:30:00,76.29,76.32,76.07,76.2,102333.0,71.6257,71.6539,71.4191,71.5412,102333.0
2023-09-28 15:00:00,76.21,76.31,76.14,76.2,104842.0,71.5506,71.6445,71.4849,71.5412,104842.0
2023-09-28 15:30:00,76.2,76.21,75.82,76.04,440672.0,71.5412,71.5506,71.1844,71.391,440672.0
2023-09-29 09:30:00,76.28,76.33,75.77,75.94,89713.0,71.6163,71.6633,71.1375,71.2971,89713.0
2023-09-29 10:00:00,75.91,75.94,75.52,75.64,44114.0,71.2689,71.2971,70.9028,71.0154,44114.0
2023-09-29 10:30:00,75.64,75.86,75.57,75.8,50851.0,71.0154,71.222,70.9497,71.1657,50851.0
2023-09-29 11:00:00,75.81,75.94,75.58,75.83,56016.0,71.175,71.2971,70.9591,71.1938,56016.0
2023-09-29 11:30:00,75.83,75.97,75.56,75.6,34141.0,71.1938,71.3253,70.9403,70.9779,34141.0
2023-09-29 12:00:00,75.6,75.82,75.58,75.79,39621.0,70.9779,71.1844,70.9591,71.1563,39621.0
2023-09-29 12:30:00,75.81,75.88,75.44,75.52,39488.0,71.175,71.2408,70.8277,70.9028,39488.0
2023-09-29 13:00:00,75.54,75.54,75.27,75.39,53174.0,70.9216,70.9216,70.6681,70.7807,53174.0
2023-09-29 13:30:00,75.41,75.43,74.92,74.93,70538.0,70.7995,70.8183,70.3395,70.3488,70538.0
2023-09-29 14:00:00,74.92,75.2,74.92,75.04,97594.0,70.3395,70.6023,70.3395,70.4521,97594.0
2023-09-29 14:30:00,75.05,75.52,74.99,75.52,97410.0,70.4615,70.9028,70.4052,70.9028,97410.0
2023-09-29 15:00:00,75.52,75.55,75.27,75.37,83280.0,70.9028,70.9309,70.6681,70.7619,83280.0
2023-09-29 15:30:00,75.37,75.6,75.27,75.43,375769.0,70.7619,70.9779,70.6681,70.8183,375769.0
2023-10-02 09:30:00,74.8,75.17,74.09,74.2,140775.0,70.2268,70.5742,69.5602,69.6635,140775.0
2023-10-02 10:00:00,74.19,74.51,74.19,74.27,74021.0,69.6541,69.9545,69.6541,69.7292,74021.0
2023-10-02 10:30:00,74.28,74.47,74.01,74.23,82100.0,69.7386,69.917,69.4851,69.6916,82100.0
2023-10-02 11:00:00,74.23,74.48,74.15,74.22,78969.0,69.6916,69.9264,69.6165,69.6823,78969.0
2023-10-02 11:30:00,74.21,74.32,73.78,73.86,64411.0,69.6729,69.7761,69.2692,69.3443,64411.0
2023-10-02 12:00:00,73.89,73.9,73.66,73.78,61347.0,69.3724,69.3818,69.1565,69.2692,61347.0
2023-10-02 12:30:00,73.77,73.83,73.51,73.62,50019.0,69.2598,69.3161,69.0157,69.1189,50019.0
2023-10-02 13:00:00,73.63,73.97,73.63,73.93,48960.0,69.1283,69.4475,69.1283,69.41,48960.0
2023-10-02 13:30:00,73.95,74.01,73.86,73.89,60001.0,69.4288,69.4851,69.3443,69.3724,60001.0
2023-10-02 14:00:00,73.9,74.11,73.75,73.77,59317.0,69.3818,69.579,69.241,69.2598,59317.0
2023-10-02 14:30:00,73.76,73.95,73.74,73.85,66116.0,69.2504,69.4288,69.2316,69.3349,66116.0
2023-10-02 15:00:00,73.85,74.09,73.79,74.02,88233.0,69.3349,69.5602,69.2785,69.4945,88233.0
2023-10-02 15:30:00,74.01,74.2,73.9,74.2,352562.0,69.4851,69.6635,69.3818,69.6635,352562.0
2023-10-03 09:30:00,73.98,74.43,73.56,74.27,99946.0,69.4569,69.8794,69.0626,69.7292,99946.0
2023-10-03 10:00:00,74.2,74.21,73.58,73.75,78874.0,69.6635,69.6729,69.0814,69.241,78874.0
2023-10-03 10:30:00,73.73,73.83,73.59,73.65,61988.0,69.2222,69.3161,69.0908,69.1471,61988.0
2023-10-03 11:00:00,73.64,73.82,73.61,73.73,74397.0,69.1377,69.3067,69.1095,69.2222,74397.0
2023-10-03 11:30:00,73.73,73.77,73.6,73.64,71624.0,69.2222,69.2598,69.1002,69.1377,71624.0
2023-10-03 12:00:00,73.61,74.02,73.61,74.02,60399.0,69.1095,69.4945,69.1095,69.4945,60399.0
2023-10-03 12:30:00,74.05,74.12,73.82,74.02,67558.0,69.5226,69.5884,69.3067,69.4945,67558.0
2023-10-03 13:00:00,74.02,74.12,73.99,74.02,37135.0,69.4945,69.5884,69.4663,69.4945,37135.0
2023-10-03 13:30:00,74.06,74.08,73.82,73.85,39389.0,69.532,69.5508,69.3067,69.3349,39389.0
2023-10-03 14:00:00,73.86,73.87,73.66,73.71,74278.0,69.3443,69.3537,69.1565,69.2034,74278.0
2023-10-03 14:30:00,73.7,73.8,73.65,73.78,45255.0,69.194,69.2879,69.1471,69.2692,45255.0
2023-10-03 15:00:00,73.77,73.88,73.7,73.81,58360.0,69.2598,69.363,69.194,69.2973,58360.0
2023-10-03 15:30:00,73.82,73.95,73.68,73.83,266420.0,69.3067,69.4288,69.1753,69.3161,266420.0
2023-10-04 09:30:00,73.8,73.8,73.33,73.54,88730.0,69.2879,69.2879,68.8467,69.0438,88730.0
2023-10-04 10:00:00,73.48,73.58,73.09,73.17,66878.0,68.9875,69.0814,68.6213,68.6965,66878.0
2023-10-04 10:30:00,73.17,73.28,72.98,73.03,51746.0,68.6965,68.7997,68.5181,68.565,51746.0
2023-10-04 11:00:00,73.02,73.38,72.96,73.38,40290.0,68.5556,68.8936,68.4993,68.8936,40290.0
2023-10-04 11:30:00,73.36,73.59,73.24,73.56,35452.0,68.8748,69.0908,68.7622,69.0626,35452.0
2023-10-04 12:00:00,73.56,73.77,73.54,73.73,34428.0,69.0626,69.2598,69.0438,69.2222,34428.0
2023-10-04 12:30:00,73.74,73.82,73.57,73.59,34382.0,69.2316,69.3067,69.072,69.0908,34382.0
2023-10-04 13:00:00,73.58,73.61,73.35,73.36,27457.0,69.0814,69.1095,68.8654,68.8748,27457.0
2023-10-04 13:30:00,73.34,73.4,73.2,73.22,35589.0,68.8561,68.9124,68.7246,68.7434,35589.0
2023-10-04 14:00:00,73.23,73.37,73.1,73.22,52666.0,68.7528,68.8842,68.6307,68.7434,52666.0
2023-10-04 14:30:00,73.23,73.33,73.15,73.31,49424.0,68.7528,68.8467,68.6777,68.8279,49424.0
2023-10-04 15:00:00,73.31,73.52,73.31,73.44,74277.0,68.8279,69.0251,68.8279,68.9499,74277.0
2023-10-04 15:30:00,73.45,73.57,73.24,73.47,290385.0,68.9593,69.072,68.7622,68.9781,290385.0
2023-10-05 09:30:00,73.43,73.78,73.37,73.75,79037.0,68.9406,69.2692,68.8842,69.241,79037.0
2023-10-05 10:00:00,73.8,73.88,73.5,73.72,45237.0,69.2879,69.363,69.0063,69.2128,45237.0
2023-10-05 10:30:00,73.72,73.78,73.51,73.61,62715.0,69.2128,69.2692,69.0157,69.1095,62715.0
2023-10-05 11:00:00,73.59,73.72,73.43,73.57,46130.0,69.0908,69.2128,68.9406,69.072,46130.0
2023-10-05 11:30:00,73.54,73.55,73.16,73.2,59623.0,69.0438,69.0532,68.6871,68.7246,59623.0
2023-10-05 12:00:00,73.19,73.24,72.99,73.22,28712.0,68.7152,68.7622,68.5275,68.7434,28712.0
2023-10-05 12:30:00,73.27,73.31,73.07,73.17,26871.0,68.7903,68.8279,68.6026,68.6965,26871.0
2023-10-05 13:00:00,73.18,73.19,73.01,73.12,25136.0,68.7058,68.7152,68.5462,68.6495,25136.0
2023-10-05 13:30:00,73.13,73.4,73.07,73.31,41984.0,68.6589,68.9124,68.6026,68.8279,41984.0
2023-10-05 14:00:00,73.31,73.32,73.06,73.2,89742.0,68.8279,68.8373,68.5932,68.7246,89742.0
2023-10-05 14:30:00,73.21,73.49,73.21,73.4,52155.0,68.734,68.9969,68.734,68.9124,52155.0
2023-10-05 15:00:00,73.4,73.41,73.21,73.34,68897.0,68.9124,68.9218,68.734,68.8561,68897.0
2023-10-05 15:30:00,73.35,73.35,73.03,73.13,239365.0,68.8654,68.8654,68.565,68.6589,239365.0
2023-10-06 09:30:00,72.62,72.79,71.95,72.1,144320.0,68.1801,68.3397,67.551,67.6919,144320.0
2023-10-06 10:00:00,72.09,72.15,71.41,71.78,84008.0,67.6825,67.7388,67.0441,67.3914,84008.0
2023-10-06 10:30:00,71.82,72.24,71.82,71.97,76299.0,67.429,67.8233,67.429,67.5698,76299.0
2023-10-06 11:00:00,71.94,72.49,71.92,72.42,79653.0,67.5417,68.058,67.5229,67.9923,79653.0
2023-10-06 11:30:00,72.45,72.85,72.45,72.81,74091.0,68.0205,68.396,68.0205,68.3585,74091.0
2023-10-06 12:00:00,72.82,72.89,72.54,72.59,63407.0,68.3678,68.4336,68.105,68.1519,63407.0
2023-10-06 12:30:00,72.59,72.6,72.33,72.42,74262.0,68.1519,68.1613,67.9078,67.9923,74262.0
2023-10-06 13:00:00,72.42,72.6,72.34,72.52,61539.0,67.9923,68.1613,67.9172,68.0862,61539.0
2023-10-06 13:30:00,72.53,72.75,72.53,72.7,74387.0,68.0956,68.3021,68.0956,68.2552,74387.0
2023-10-06 14:00:00,72.7,72.9,72.63,72.85,73758.0,68.2552,68.443,68.1895,68.396,73758.0
2023-10-06 14:30:00,72.85,73.0,72.82,72.84,67770.0,68.396,68.5368,68.3678,68.3866,67770.0
2023-10-06 15:00:00,72.83,72.91,72.7,72.91,90836.0,68.3772,68.4523,68.2552,68.4523,90836.0
2023-10-06 15:30:00,72.91,73.06,72.78,72.86,257746.0,68.4523,68.5932,68.3303,68.4054,257746.0
2023-10-09 09:30:00,72.86,73.8,72.86,73.64,97221.0,68.4054,69.2879,68.4054,69.1377,97221.0
2023-10-09 10:00:00,73.64,73.92,73.63,73.89,119900.0,69.1377,69.4006,69.1283,69.3724,119900.0
2023-10-09 10:30:00,73.91,74.1,73.85,74.1,124110.0,69.3912,69.5696,69.3349,69.5696,124110.0
2023-10-09 11:00:00,74.09,74.35,74.05,74.23,69166.0,69.5602,69.8043,69.5226,69.6916,69166.0
2023-10-09 11:30:00,74.21,74.26,73.66,73.78,68540.0,69.6729,69.7198,69.1565,69.2692,68540.0
2023-10-09 12:00:00,73.78,73.89,73.46,73.49,37155.0,69.2692,69.3724,68.9687,68.9969,37155.0
2023-10-09 12:30:00,73.5,73.55,73.31,73.33,43062.0,69.0063,69.0532,68.8279,68.8467,43062.0
2023-10-09 13:00:00,73.34,73.6,73.31,73.5,37460.0,68.8561,69.1002,68.8279,69.0063,37460.0
2023-10-09 13:30:00,73.5,74.0,73.5,73.94,59841.0,69.0063,69.4757,69.0063,69.4194,59841.0
2023-10-09 14:00:00,73.94,74.07,73.88,74.05,53636.0,69.4194,69.5414,69.363,69.5226,53636.0
2023-10-09 14:30:00,74.05,74.15,73.95,74.11,95622.0,69.5226,69.6165,69.4288,69.579,95622.0
2023-10-09 15:00:00,74.11,74.13,74.0,74.05,58547.0,69.579,69.5978,69.4757,69.5226,58547.0
2023-10-09 15:30:00,74.04,74.04,73.82,73.91,196724.0,69.5133,69.5133,69.3067,69.3912,196724.0
2023-10-10 09:30:00,74.44,74.88,74.24,74.68,186297.0,69.8888,70.3019,69.701,70.1141,186297.0
2023-10-10 10:00:00,74.7,74.81,74.39,74.77,77162.0,70.1329,70.2362,69.8419,70.1986,77162.0
2023-10-10 10:30:00,74.75,74.82,74.19,74.19,92805.0,70.1799,70.2456,69.6541,69.6541,92805.0
2023-10-10 11:00:00,74.18,74.34,74.05,74.15,52987.0,69.6447,69.7949,69.5226,69.6165,52987.0
2023-10-10 11:30:00,74.17,74.34,74.1,74.28,55178.0,69.6353,69.7949,69.5696,69.7386,55178.0
2023-10-10 12:00:00,74.28,74.4,74.17,74.35,53544.0,69.7386,69.8512,69.6353,69.8043,53544.0
2023-10-10 12:30:00,74.35,74.45,74.27,74.45,41024.0,69.8043,69.8982,69.7292,69.8982,41024.0
2023-10-10 13:00:00,74.44,74.49,74.23,74.41,47050.0,69.8888,69.9357,69.6916,69.8606,47050.0
2023-10-10 13:30:00,74.41,74.45,74.29,74.41,42185.0,69.8606,69.8982,69.748,69.8606,42185.0
2023-10-10 14:00:00,74.4,74.41,74.11,74.12,112473.0,69.8512,69.8606,69.579,69.5884,112473.0
2023-10-10 14:30:00,74.12,74.12,73.95,74.0,132192.0,69.5884,69.5884,69.4288,69.4757,132192.0
2023-10-10 15:00:00,74.0,74.22,73.94,74.05,72362.0,69.4757,69.6823,69.4194,69.5226,72362.0
2023-10-10 15:30:00,74.05,74.18,74.0,74.16,276223.0,69.5226,69.6447,69.4757,69.6259,276223.0
2023-10-11 09:30:00,74.28,74.76,74.18,74.36,83894.0,69.7386,70.1892,69.6447,69.8137,83894.0
2023-10-11 10:00:00,74.37,74.51,73.79,73.86,51273.0,69.8231,69.9545,69.2785,69.3443,51273.0
2023-10-11 10:30:00,73.87,73.87,73.59,73.84,59704.0,69.3537,69.3537,69.0908,69.3255,59704.0
2023-10-11 11:00:00,73.81,73.86,73.39,73.77,60504.0,69.2973,69.3443,68.903,69.2598,60504.0
2023-10-11 11:30:00,73.77,73.91,73.73,73.81,67459.0,69.2598,69.3912,69.2222,69.2973,67459.0
2023-10-11 12:00:00,73.83,73.99,73.56,73.6,64105.0,69.3161,69.4663,69.0626,69.1002,64105.0
2023-10-11 12:30:00,73.6,73.72,73.5,73.54,39642.0,69.1002,69.2128,69.0063,69.0438,39642.0
2023-10-11 13:00:00,73.53,73.63,73.44,73.56,44098.0,69.0344,69.1283,68.9499,69.0626,44098.0
2023-10-11 13:30:00,73.56,73.56,73.29,73.32,46671.0,69.0626,69.0626,68.8091,68.8373,46671.0
2023-10-11 14:00:00,73.34,73.63,73.32,73.53,43920.0,68.8561,69.1283,68.8373,69.0344,43920.0
2023-10-11 14:30:00,73.54,73.62,73.53,73.57,47120.0,69.0438,69.1189,69.0344,69.072,47120.0
2023-10-11 15:00:00,73.56,73.71,73.53,73.59,86142.0,69.0626,69.2034,69.0344,69.0908,86142.0
2023-10-11 15:30:00,73.58,73.73,73.53,73.68,275998.0,69.0814,69.2222,69.0344,69.1753,275998.0
2023-10-12 09:30:00,73.8,73.88,72.51,72.55,90302.0,69.2879,69.363,68.0768,68.1144,90302.0
2023-10-12 10:00:00,72.56,72.76,72.47,72.63,82815.0,68.1237,68.3115,68.0392,68.1895,82815.0
2023-10-12 10:30:00,72.64,72.73,72.49,72.61,71365.0,68.1989,68.2834,68.058,68.1707,71365.0
2023-10-12 11:00:00,72.62,72.87,72.61,72.79,100029.0,68.1801,68.4148,68.1707,68.3397,100029.0
2023-10-12 11:30:00,72.78,72.78,72.2,72.38,99786.0,68.3303,68.3303,67.7858,67.9548,99786.0
2023-10-12 12:00:00,72.38,72.68,72.38,72.63,101110.0,67.9548,68.2364,67.9548,68.1895,101110.0
2023-10-12 12:30:00,72.64,72.72,72.49,72.63,44635.0,68.1989,68.274,68.058,68.1895,44635.0
2023-10-12 13:00:00,72.61,72.62,72.26,72.29,50689.0,68.1707,68.1801,67.8421,67.8703,50689.0
2023-10-12 13:30:00,72.26,72.28,72.04,72.04,54565.0,67.8421,67.8609,67.6355,67.6355,54565.0
2023-10-12 14:00:00,72.05,72.34,72.01,72.34,41282.0,67.6449,67.9172,67.6074,67.9172,41282.0
2023-10-12 14:30:00,72.34,72.46,72.28,72.44,45548.0,67.9172,68.0299,67.8609,68.0111,45548.0
2023-10-12 15:00:00,72.44,72.62,72.44,72.54,79187.0,68.0111,68.1801,68.0111,68.105,79187.0
2023-10-12 15:30:00,72.55,72.78,72.51,72.77,208762.0,68.1144,68.3303,68.0768,68.3209,208762.0
2023-10-13 09:30:00,72.7,73.48,72.7,73.26,119919.0,68.2552,68.9875,68.2552,68.7809,119919.0
2023-10-13 10:00:00,73.17,73.25,72.9,73.05,69129.0,68.6965,68.7716,68.443,68.5838,69129.0
2023-10-13 10:30:00,73.05,73.25,72.98,73.13,55190.0,68.5838,68.7716,68.5181,68.6589,55190.0
2023-10-13 11:00:00,73.13,73.18,72.83,73.07,54972.0,68.6589,68.7058,68.3772,68.6026,54972.0
2023-10-13 11:30:00,73.11,73.14,72.91,72.97,42227.0,68.6401,68.6683,68.4523,68.5087,42227.0
2023-10-13 12:00:00,72.95,73.16,72.86,73.09,48465.0,68.4899,68.6871,68.4054,68.6213,48465.0
2023-10-13 12:30:00,73.09,73.18,72.87,72.96,29804.0,68.6213,68.7058,68.4148,68.4993,29804.0
2023-10-13 13:00:00,72.96,73.02,72.72,72.73,36464.0,68.4993,68.5556,68.274,68.2834,36464.0
2023-10-13 13:30:00,72.71,73.08,72.69,72.94,41824.0,68.2646,68.612,68.2458,68.4805,41824.0
2023-10-13 14:00:00,72.94,73.03,72.87,73.01,42958.0,68.4805,68.565,68.4148,68.5462,42958.0
2023-10-13 14:30:00,73.01,73.11,72.91,73.09,48372.0,68.5462,68.6401,68.4523,68.6213,48372.0
2023-10-13 15:00:00,73.1,73.28,73.03,73.16,71091.0,68.6307,68.7997,68.565,68.6871,71091.0
2023-10-13 15:30:00,73.17,73.34,73.09,73.33,296839.0,68.6965,68.8561,68.6213,68.8467,296839.0
2023-10-16 09:30:00,74.0,74.0,73.38,73.83,137986.0,69.4757,69.4757,68.8936,69.3161,137986.0
2023-10-16 10:00:00,73.82,74.11,73.57,74.11,114783.0,69.3067,69.579,69.072,69.579,114783.0
2023-10-16 10:30:00,74.12,74.51,74.11,74.39,64940.0,69.5884,69.9545,69.579,69.8419,64940.0
2023-10-16 11:00:00,74.41,74.51,74.27,74.3,69382.0,69.8606,69.9545,69.7292,69.7574,69382.0
2023-10-16 11:30:00,74.3,74.47,74.25,74.44,73953.0,69.7574,69.917,69.7104,69.8888,73953.0
2023-10-16 12:00:00,74.44,74.45,74.26,74.38,54187.0,69.8888,69.8982,69.7198,69.8325,54187.0
2023-10-16 12:30:00,74.38,74.4,74.3,74.33,40604.0,69.8325,69.8512,69.7574,69.7855,40604.0
2023-10-16 13:00:00,74.34,74.46,74.05,74.24,55761.0,69.7949,69.9076,69.5226,69.701,55761.0
2023-10-16 13:30:00,74.25,74.44,74.19,74.41,44904.0,69.7104,69.8888,69.6541,69.8606,44904.0
2023-10-16 14:00:00,74.41,74.43,74.16,74.16,42696.0,69.8606,69.8794,69.6259,69.6259,42696.0
2023-10-16 14:30:00,74.15,74.32,74.12,74.32,41100.0,69.6165,69.7761,69.5884,69.7761,41100.0
2023-10-16 15:00:00,74.32,74.47,74.28,74.47,72672.0,69.7761,69.917,69.7386,69.917,72672.0
2023-10-16 15:30:00,74.48,74.56,74.37,74.52,314491.0,69.9264,70.0015,69.8231,69.9639,314491.0
2023-10-17 09:30:00,73.67,74.85,73.59,74.49,135341.0,69.1659,70.2737,69.0908,69.9357,135341.0
2023-10-17 10:00:00,74.47,75.12,74.43,74.91,68724.0,69.917,70.5272,69.8794,70.3301,68724.0
2023-10-17 10:30:00,74.91,75.2,74.83,75.17,101043.0,70.3301,70.6023,70.255,70.5742,101043.0
2023-10-17 11:00:00,75.17,75.33,75.06,75.24,68916.0,70.5742,70.7244,70.4709,70.6399,68916.0
2023-10-17 11:30:00,75.22,75.43,75.08,75.39,50140.0,70.6211,70.8183,70.4897,70.7807,50140.0
2023-10-17 12:00:00,75.41,75.51,75.2,75.24,62719.0,70.7995,70.8934,70.6023,70.6399,62719.0
2023-10-17 12:30:00,75.25,75.3,75.01,75.03,53138.0,70.6493,70.6962,70.424,70.4427,53138.0
2023-10-17 13:00:00,75.01,75.03,74.91,75.03,47960.0,70.424,70.4427,70.3301,70.4427,47960.0
2023-10-17 13:30:00,75.04,75.04,74.76,74.86,46924.0,70.4521,70.4521,70.1892,70.2831,46924.0
2023-10-17 14:00:00,74.85,75.05,74.82,75.03,52690.0,70.2737,70.4615,70.2456,70.4427,52690.0
2023-10-17 14:30:00,75.03,75.16,74.99,75.04,56873.0,70.4427,70.5648,70.4052,70.4521,56873.0
2023-10-17 15:00:00,75.03,75.22,74.97,75.17,89731.0,70.4427,70.6211,70.3864,70.5742,89731.0
2023-10-17 15:30:00,75.17,75.23,74.96,75.21,246742.0,70.5742,70.6305,70.377,70.6117,246742.0
2023-10-18 09:30:00,75.0,75.36,74.77,75.18,90238.0,70.4146,70.7526,70.1986,70.5836,90238.0
2023-10-18 10:00:00,75.16,76.06,75.14,75.57,224302.0,70.5648,71.4098,70.546,70.9497,224302.0
2023-10-18 10:30:00,75.58,75.81,75.22,75.31,57401.0,70.9591,71.175,70.6211,70.7056,57401.0
2023-10-18 11:00:00,75.29,75.44,75.08,75.17,78549.0,70.6868,70.8277,70.4897,70.5742,78549.0
2023-10-18 11:30:00,75.17,75.23,74.87,74.95,52430.0,70.5742,70.6305,70.2925,70.3676,52430.0
2023-10-18 12:00:00,74.94,75.07,74.77,74.88,37169.0,70.3582,70.4803,70.1986,70.3019,37169.0
2023-10-18 12:30:00,74.89,75.08,74.86,74.96,37119.0,70.3113,70.4897,70.2831,70.377,37119.0
2023-10-18 13:00:00,74.95,75.27,74.89,75.16,31897.0,70.3676,70.6681,70.3113,70.5648,31897.0
2023-10-18 13:30:00,75.15,75.17,74.91,75.17,34736.0,70.5554,70.5742,70.3301,70.5742,34736.0
2023-10-18 14:00:00,75.17,75.17,74.97,74.99,41933.0,70.5742,70.5742,70.3864,70.4052,41933.0
2023-10-18 14:30:00,74.99,75.06,74.78,74.85,45202.0,70.4052,70.4709,70.208,70.2737,45202.0
2023-10-18 15:00:00,74.85,74.96,74.71,74.84,62418.0,70.2737,70.377,70.1423,70.2643,62418.0
2023-10-18 15:30:00,74.85,74.93,74.45,74.51,294009.0,70.2737,70.3488,69.8982,69.9545,294009.0
2023-10-19 09:30:00,74.49,74.69,74.07,74.56,115214.0,69.9357,70.1235,69.5414,70.0015,115214.0
2023-10-19 10:00:00,74.56,74.71,74.1,74.19,76442.0,70.0015,70.1423,69.5696,69.6541,76442.0
2023-10-19 10:30:00,74.17,74.19,73.79,73.93,56864.0,69.6353,69.6541,69.2785,69.41,56864.0
2023-10-19 11:00:00,73.92,74.16,73.89,74.1,48373.0,69.4006,69.6259,69.3724,69.5696,48373.0
2023-10-19 11:30:00,74.1,74.24,74.03,74.07,44742.0,69.5696,69.701,69.5039,69.5414,44742.0
2023-10-19 12:00:00,74.07,74.61,73.91,74.05,54665.0,69.5414,70.0484,69.3912,69.5226,54665.0
2023-10-19 12:30:00,74.08,74.56,73.99,74.45,46743.0,69.5508,70.0015,69.4663,69.8982,46743.0
2023-10-19 13:00:00,74.46,74.56,74.3,74.34,36867.0,69.9076,70.0015,69.7574,69.7949,36867.0
2023-10-19 13:30:00,74.36,74.41,73.88,73.93,91228.0,69.8137,69.8606,69.363,69.41,91228.0
2023-10-19 14:00:00,73.93,74.03,73.72,73.8,227285.0,69.41,69.5039,69.2128,69.2879,227285.0
2023-10-19 14:30:00,73.79,73.87,73.61,73.82,75771.0,69.2785,69.3537,69.1095,69.3067,75771.0
2023-10-19 15:00:00,73.81,73.84,73.61,73.8,98291.0,69.2973,69.3255,69.1095,69.2879,98291.0
2023-10-19 15:30:00,73.81,73.96,73.68,73.83,347206.0,69.2973,69.4382,69.1753,69.3161,347206.0
2023-10-20 09:30:00,74.04,74.24,73.29,73.41,204015.0,69.5133,69.701,68.8091,68.9218,204015.0
2023-10-20 10:00:00,73.39,73.51,73.18,73.21,220421.0,68.903,69.0157,68.7058,68.734,220421.0
2023-10-20 10:30:00,73.2,73.84,73.18,73.71,55953.0,68.7246,69.3255,68.7058,69.2034,55953.0
2023-10-20 11:00:00,73.72,73.9,73.56,73.66,59806.0,69.2128,69.3818,69.0626,69.1565,59806.0
2023-10-20 11:30:00,73.66,73.72,73.5,73.66,45225.0,69.1565,69.2128,69.0063,69.1565,45225.0
2023-10-20 12:00:00,73.65,73.67,73.14,73.29,105312.0,69.1471,69.1659,68.6683,68.8091,105312.0
2023-10-20 12:30:00,73.33,73.41,73.2,73.2,44178.0,68.8467,68.9218,68.7246,68.7246,44178.0
2023-10-20 13:00:00,73.2,73.44,73.1,73.36,51772.0,68.7246,68.9499,68.6307,68.8748,51772.0
2023-10-20 13:30:00,73.37,73.42,73.22,73.31,43791.0,68.8842,68.9312,68.7434,68.8279,43791.0
2023-10-20 14:00:00,73.32,73.33,73.03,73.06,49098.0,68.8373,68.8467,68.565,68.5932,49098.0
2023-10-20 14:30:00,73.05,73.29,73.01,73.12,50263.0,68.5838,68.8091,68.5462,68.6495,50263.0
2023-10-20 15:00:00,73.12,73.26,73.08,73.18,82578.0,68.6495,68.7809,68.612,68.7058,82578.0
2023-10-20 15:30:00,73.19,73.22,72.83,72.85,288274.0,68.7152,68.7434,68.3772,68.396,288274.0
2023-10-23 09:30:00,72.74,73.26,72.61,73.07,136395.0,68.2927,68.7809,68.1707,68.6026,136395.0
2023-10-23 10:00:00,73.09,73.22,72.71,72.96,96647.0,68.6213,68.7434,68.2646,68.4993,96647.0
2023-10-23 10:30:00,72.95,73.09,72.72,72.87,39188.0,68.4899,68.6213,68.274,68.4148,39188.0
2023-10-23 11:00:00,72.88,73.12,72.87,73.06,46147.0,68.4242,68.6495,68.4148,68.5932,46147.0
2023-10-23 11:30:00,73.06,73.2,72.95,73.16,58373.0,68.5932,68.7246,68.4899,68.6871,58373.0
2023-10-23 12:00:00,73.15,73.16,72.86,73.02,50726.0,68.6777,68.6871,68.4054,68.5556,50726.0
2023-10-23 12:30:00,73.01,73.25,73.0,73.24,45175.0,68.5462,68.7716,68.5368,68.7622,45175.0
2023-10-23 13:00:00,73.25,73.34,73.04,73.15,45516.0,68.7716,68.8561,68.5744,68.6777,45516.0
2023-10-23 13:30:00,73.14,73.34,73.1,73.2,71862.0,68.6683,68.8561,68.6307,68.7246,71862.0
2023-10-23 14:00:00,73.21,73.23,72.98,73.06,56137.0,68.734,68.7528,68.5181,68.5932,56137.0
2023-10-23 14:30:00,73.06,73.28,72.93,72.99,120248.0,68.5932,68.7997,68.4711,68.5275,120248.0
2023-10-23 15:00:00,73.01,73.06,72.54,72.6,110311.0,68.5462,68.5932,68.105,68.1613,110311.0
2023-10-23 15:30:00,72.59,72.74,72.37,72.37,595955.0,68.1519,68.2927,67.9454,67.9454,595955.0
2023-10-24 09:30:00,71.68,72.63,70.46,71.7,352212.0,67.2975,68.1895,66.1521,67.3163,352212.0
2023-10-24 10:00:00,71.69,71.99,71.35,71.68,193779.0,67.3069,67.5886,66.9877,67.2975,193779.0
2023-10-24 10:30:00,71.67,71.7,70.86,71.14,197866.0,67.2882,67.3163,66.5277,66.7906,197866.0
2023-10-24 11:00:00,71.14,71.34,70.9,71.13,152983.0,66.7906,66.9783,66.5652,66.7812,152983.0
2023-10-24 11:30:00,71.13,71.25,70.89,71.16,164444.0,66.7812,66.8938,66.5558,66.8093,164444.0
2023-10-24 12:00:00,71.19,71.21,70.41,70.54,188273.0,66.8375,66.8563,66.1052,66.2272,188273.0
2023-10-24 12:30:00,70.53,70.77,70.16,70.19,840473.0,66.2179,66.4432,65.8705,65.8986,840473.0
2023-10-24 13:00:00,70.19,70.39,69.91,70.11,170290.0,65.8986,66.0864,65.6358,65.8235,170290.0
2023-10-24 13:30:00,70.11,70.22,69.78,69.9,230365.0,65.8235,65.9268,65.5137,65.6264,230365.0
2023-10-24 14:00:00,69.88,70.05,69.63,69.8,301079.0,65.6076,65.7672,65.3729,65.5325,301079.0
2023-10-24 14:30:00,69.82,70.24,69.82,70.11,138218.0,65.5513,65.9456,65.5513,65.8235,138218.0
2023-10-24 15:00:00,70.1,70.11,69.82,69.98,142713.0,65.8141,65.8235,65.5513,65.7015,142713.0
2023-10-24 15:30:00,69.97,69.98,69.45,69.48,800106.0,65.6921,65.7015,65.2039,65.2321,800106.0
2023-10-25 09:30:00,69.73,71.04,69.53,70.43,235851.0,65.4668,66.6967,65.279,66.124,235851.0
2023-10-25 10:00:00,70.41,70.41,69.31,69.57,188068.0,66.1052,66.1052,65.0724,65.3166,188068.0
2023-10-25 10:30:00,69.55,69.69,69.35,69.51,146881.0,65.2978,65.4292,65.11,65.2602,146881.0
2023-10-25 11:00:00,69.5,70.18,69.46,70.12,100381.0,65.2508,65.8893,65.2133,65.8329,100381.0
2023-10-25 11:30:00,70.12,70.23,69.98,70.02,128968.0,65.8329,65.9362,65.7015,65.739,128968.0
2023-10-25 12:00:00,70.01,70.47,69.93,70.4,97506.0,65.7297,66.1615,65.6545,66.0958,97506.0
2023-10-25 12:30:00,70.4,70.5,70.11,70.18,87083.0,66.0958,66.1897,65.8235,65.8893,87083.0
2023-10-25 13:00:00,70.19,70.59,70.13,70.55,108629.0,65.8986,66.2742,65.8423,66.2366,108629.0
2023-10-25 13:30:00,70.55,70.6,70.33,70.55,85543.0,66.2366,66.2836,66.0301,66.2366,85543.0
2023-10-25 14:00:00,70.55,70.8,70.53,70.75,125021.0,66.2366,66.4714,66.2179,66.4244,125021.0
2023-10-25 14:30:00,70.75,71.0,70.67,70.94,137763.0,66.4244,66.6591,66.3493,66.6028,137763.0
2023-10-25 15:00:00,70.96,71.17,70.9,71.12,169410.0,66.6216,66.8187,66.5652,66.7718,169410.0
2023-10-25 15:30:00,71.11,71.11,70.93,71.05,486725.0,66.7624,66.7624,66.5934,66.7061,486725.0
2023-10-26 09:30:00,71.13,72.13,71.09,71.71,196270.0,66.7812,67.72,66.7436,67.3257,196270.0
2023-10-26 10:00:00,71.71,72.08,71.62,71.82,144397.0,67.3257,67.6731,67.2412,67.429,144397.0
2023-10-26 10:30:00,71.83,72.13,71.71,71.97,164530.0,67.4384,67.72,67.3257,67.5698,164530.0
2023-10-26 11:00:00,71.99,72.23,71.8,72.23,157177.0,67.5886,67.8139,67.4102,67.8139,157177.0
2023-10-26 11:30:00,72.23,72.38,72.06,72.08,99915.0,67.8139,67.9548,67.6543,67.6731,99915.0
2023-10-26 12:00:00,72.07,72.12,71.89,72.02,145519.0,67.6637,67.7106,67.4947,67.6168,145519.0
2023-10-26 12:30:00,72.02,72.29,71.99,72.18,103283.0,67.6168,67.8703,67.5886,67.767,103283.0
2023-10-26 13:00:00,72.17,72.33,72.14,72.21,116320.0,67.7576,67.9078,67.7294,67.7951,116320.0
2023-10-26 13:30:00,72.21,72.25,72.01,72.09,100616.0,67.7951,67.8327,67.6074,67.6825,100616.0
2023-10-26 14:00:00,72.09,72.21,72.02,72.16,104938.0,67.6825,67.7951,67.6168,67.7482,104938.0
2023-10-26 14:30:00,72.17,72.42,72.13,72.42,122992.0,67.7576,67.9923,67.72,67.9923,122992.0
2023-10-26 15:00:00,72.41,72.47,72.14,72.17,146815.0,67.9829,68.0392,67.7294,67.7576,146815.0
2023-10-26 15:30:00,72.17,72.17,71.76,71.86,419500.0,67.7576,67.7576,67.3727,67.4665,419500.0
2023-10-27 09:30:00,71.61,71.84,70.53,70.59,112245.0,67.2318,67.4478,66.2179,66.2742,112245.0
2023-10-27 10:00:00,70.54,70.77,70.25,70.53,100905.0,66.2272,66.4432,65.955,66.2179,100905.0
2023-10-27 10:30:00,70.53,70.57,70.23,70.39,84878.0,66.2179,66.2554,65.9362,66.0864,84878.0
2023-10-27 11:00:00,70.41,70.53,70.04,70.06,83628.0,66.1052,66.2179,65.7578,65.7766,83628.0
2023-10-27 11:30:00,70.06,70.25,69.96,70.13,94244.0,65.7766,65.955,65.6827,65.8423,94244.0
2023-10-27 12:00:00,70.14,70.22,70.02,70.11,59408.0,65.8517,65.9268,65.739,65.8235,59408.0
2023-10-27 12:30:00,70.11,70.31,69.94,69.94,60855.0,65.8235,66.0113,65.6639,65.6639,60855.0
2023-10-27 13:00:00,69.95,70.05,69.78,69.96,101510.0,65.6733,65.7672,65.5137,65.6827,101510.0
2023-10-27 13:30:00,69.96,70.09,69.84,70.03,86887.0,65.6827,65.8048,65.57,65.7484,86887.0
2023-10-27 14:00:00,70.02,70.38,70.01,70.22,91326.0,65.739,66.077,65.7297,65.9268,91326.0
2023-10-27 14:30:00,70.23,70.35,69.99,70.02,104728.0,65.9362,66.0489,65.7109,65.739,104728.0
2023-10-27 15:00:00,70.01,70.07,69.72,69.96,215700.0,65.7297,65.786,65.4574,65.6827,215700.0
2023-10-27 15:30:00,69.96,70.11,69.69,70.04,465328.0,65.6827,65.8235,65.4292,65.7578,465328.0
2023-10-30 09:30:00,70.4,71.06,70.35,70.61,128142.0,66.0958,66.7155,66.0489,66.293,128142.0
2023-10-30 10:00:00,70.62,70.79,70.46,70.7,100412.0,66.3024,66.462,66.1521,66.3775,100412.0
2023-10-30 10:30:00,70.7,70.83,70.44,70.83,83386.0,66.3775,66.4995,66.1334,66.4995,83386.0
2023-10-30 11:00:00,70.83,71.14,70.82,71.0,68574.0,66.4995,66.7906,66.4901,66.6591,68574.0
2023-10-30 11:30:00,70.99,71.11,70.85,70.86,58135.0,66.6497,66.7624,66.5183,66.5277,58135.0
2023-10-30 12:00:00,70.86,71.2,70.86,71.14,76671.0,66.5277,66.8469,66.5277,66.7906,76671.0
2023-10-30 12:30:00,71.15,71.18,71.03,71.13,66357.0,66.8,66.8281,66.6873,66.7812,66357.0
2023-10-30 13:00:00,71.13,71.53,71.1,71.51,61932.0,66.7812,67.1567,66.753,67.1379,61932.0
2023-10-30 13:30:00,71.51,71.59,71.37,71.59,66542.0,67.1379,67.2131,67.0065,67.2131,66542.0
2023-10-30 14:00:00,71.6,71.63,71.46,71.51,68202.0,67.2224,67.2506,67.091,67.1379,68202.0
2023-10-30 14:30:00,71.51,71.64,71.45,71.46,89544.0,67.1379,67.26,67.0816,67.091,89544.0
2023-10-30 15:00:00,71.47,71.75,71.46,71.63,114659.0,67.1004,67.3633,67.091,67.2506,114659.0
2023-10-30 15:30:00,71.64,71.75,71.41,71.42,377110.0,67.26,67.3633,67.0441,67.0534,377110.0
2023-10-31 09:30:00,71.53,72.0,71.48,71.56,113556.0,67.1567,67.598,67.1098,67.1849,113556.0
2023-10-31 10:00:00,71.55,71.71,71.3,71.36,69775.0,67.1755,67.3257,66.9408,66.9971,69775.0
2023-10-31 10:30:00,71.35,71.7,71.35,71.68,76478.0,66.9877,67.3163,66.9877,67.2975,76478.0
2023-10-31 11:00:00,71.69,71.86,71.62,71.84,60357.0,67.3069,67.4665,67.2412,67.4478,60357.0
2023-10-31 11:30:00,71.83,72.02,71.73,71.97,65427.0,67.4384,67.6168,67.3445,67.5698,65427.0
2023-10-31 12:00:00,71.98,71.99,71.69,71.71,55662.0,67.5792,67.5886,67.3069,67.3257,55662.0
2023-10-31 12:30:00,71.72,71.75,71.6,71.63,62370.0,67.3351,67.3633,67.2224,67.2506,62370.0
2023-10-31 13:00:00,71.62,71.76,71.57,71.62,54514.0,67.2412,67.3727,67.1943,67.2412,54514.0
2023-10-31 13:30:00,71.63,71.67,71.59,71.62,52527.0,67.2506,67.2882,67.2131,67.2412,52527.0
2023-10-31 14:00:00,71.63,71.66,71.35,71.36,61870.0,67.2506,67.2788,66.9877,66.9971,61870.0
2023-10-31 14:30:00,71.36,71.59,71.35,71.55,62587.0,66.9971,67.2131,66.9877,67.1755,62587.0
2023-10-31 15:00:00,71.55,71.71,71.55,71.7,92876.0,67.1755,67.3257,67.1755,67.3163,92876.0
2023-10-31 15:30:00,71.69,71.69,71.48,71.55,347135.0,67.3069,67.3069,67.1098,67.1755,347135.0
2023-11-01 09:30:00,71.85,71.85,71.4,71.73,102521.0,67.4572,67.4572,67.0347,67.3445,102521.0
2023-11-01 10:00:00,71.76,72.15,71.72,72.11,67919.0,67.3727,67.7388,67.3351,67.7013,67919.0
2023-11-01 10:30:00,72.13,72.24,72.02,72.09,77088.0,67.72,67.8233,67.6168,67.6825,77088.0
2023-11-01 11:00:00,72.1,72.13,71.79,71.81,55257.0,67.6919,67.72,67.4008,67.4196,55257.0
2023-11-01 11:30:00,71.8,71.91,71.62,71.62,64342.0,67.4102,67.5135,67.2412,67.2412,64342.0
2023-11-01 12:00:00,71.6,71.67,71.42,71.43,87428.0,67.2224,67.2882,67.0534,67.0628,87428.0
2023-11-01 12:30:00,71.41,71.42,71.25,71.33,64925.0,67.0441,67.0534,66.8938,66.9689,64925.0
2023-11-01 13:00:00,71.31,71.47,71.22,71.31,57194.0,66.9502,67.1004,66.8657,66.9502,57194.0
2023-11-01 13:30:00,71.31,71.63,71.23,71.62,66641.0,66.9502,67.2506,66.8751,67.2412,66641.0
2023-11-01 14:00:00,71.62,71.76,71.53,71.57,80983.0,67.2412,67.3727,67.1567,67.1943,80983.0
2023-11-01 14:30:00,71.59,71.77,71.48,71.65,113375.0,67.2131,67.382,67.1098,67.2694,113375.0
2023-11-01 15:00:00,71.64,71.86,71.64,71.73,102836.0,67.26,67.4665,67.26,67.3445,102836.0
2023-11-01 15:30:00,71.72,71.75,71.35,71.37,404119.0,67.3351,67.3633,66.9877,67.0065,404119.0
2023-11-02 09:30:00,71.43,71.99,71.12,71.55,129671.0,67.0628,67.5886,66.7718,67.1755,129671.0
2023-11-02 10:00:00,71.59,71.75,71.52,71.63,73577.0,67.2131,67.3633,67.1473,67.2506,73577.0
2023-11-02 10:30:00,71.63,71.88,71.61,71.81,66489.0,67.2506,67.4853,67.2318,67.4196,66489.0
2023-11-02 11:00:00,71.82,71.93,71.63,71.87,71653.0,67.429,67.5323,67.2506,67.4759,71653.0
2023-11-02 11:30:00,71.86,72.18,71.85,72.12,96646.0,67.4665,67.767,67.4572,67.7106,96646.0
2023-11-02 12:00:00,72.11,72.21,72.06,72.19,86596.0,67.7013,67.7951,67.6543,67.7764,86596.0
2023-11-02 12:30:00,72.21,72.32,72.17,72.27,54726.0,67.7951,67.8984,67.7576,67.8515,54726.0
2023-11-02 13:00:00,72.25,72.52,72.25,72.36,63678.0,67.8327,68.0862,67.8327,67.936,63678.0
2023-11-02 13:30:00,72.35,72.39,72.16,72.28,92445.0,67.9266,67.9641,67.7482,67.8609,92445.0
2023-11-02 14:00:00,72.29,72.37,72.19,72.36,82112.0,67.8703,67.9454,67.7764,67.936,82112.0
2023-11-02 14:30:00,72.36,72.43,72.09,72.13,160138.0,67.936,68.0017,67.6825,67.72,160138.0
2023-11-02 15:00:00,72.13,72.42,72.12,72.36,120697.0,67.72,67.9923,67.7106,67.936,120697.0
2023-11-02 15:30:00,72.35,72.59,72.31,72.41,336761.0,67.9266,68.1519,67.889,67.9829,336761.0
2023-11-03 09:30:00,73.05,73.46,72.72,73.4,148522.0,68.5838,68.9687,68.274,68.9124,148522.0
2023-11-03 10:00:00,73.41,73.7,73.19,73.53,166772.0,68.9218,69.194,68.7152,69.0344,166772.0
2023-11-03 10:30:00,73.52,73.56,73.1,73.15,83429.0,69.0251,69.0626,68.6307,68.6777,83429.0
2023-11-03 11:00:00,73.17,73.28,73.05,73.19,58162.0,68.6965,68.7997,68.5838,68.7152,58162.0
2023-11-03 11:30:00,73.2,73.61,73.19,73.58,51555.0,68.7246,69.1095,68.7152,69.0814,51555.0
2023-11-03 12:00:00,73.57,73.66,73.51,73.53,50981.0,69.072,69.1565,69.0157,69.0344,50981.0
2023-11-03 12:30:00,73.54,73.54,73.24,73.25,45124.0,69.0438,69.0438,68.7622,68.7716,45124.0
2023-11-03 13:00:00,73.25,73.41,73.21,73.22,57550.0,68.7716,68.9218,68.734,68.7434,57550.0
2023-11-03 13:30:00,73.22,73.4,73.18,73.34,64295.0,68.7434,68.9124,68.7058,68.8561,64295.0
2023-11-03 14:00:00,73.34,73.34,73.15,73.2,66316.0,68.8561,68.8561,68.6777,68.7246,66316.0
2023-11-03 14:30:00,73.21,73.28,73.2,73.23,71302.0,68.734,68.7997,68.7246,68.7528,71302.0
2023-11-03 15:00:00,73.24,73.26,73.09,73.1,98245.0,68.7622,68.7809,68.6213,68.6307,98245.0
2023-11-03 15:30:00,73.1,73.34,72.87,72.9,330461.0,68.6307,68.8561,68.4148,68.443,330461.0
2023-11-06 09:30:00,72.91,73.37,72.83,73.18,169995.0,68.4523,68.8842,68.3772,68.7058,169995.0
2023-11-06 10:00:00,73.19,73.31,73.08,73.28,92777.0,68.7152,68.8279,68.612,68.7997,92777.0
2023-11-06 10:30:00,73.27,73.28,73.07,73.1,59019.0,68.7903,68.7997,68.6026,68.6307,59019.0
2023-11-06 11:00:00,73.11,73.2,73.08,73.15,61556.0,68.6401,68.7246,68.612,68.6777,61556.0
2023-11-06 11:30:00,73.15,73.15,72.96,73.07,63692.0,68.6777,68.6777,68.4993,68.6026,63692.0
2023-11-06 12:00:00,73.09,73.24,73.09,73.12,81005.0,68.6213,68.7622,68.6213,68.6495,81005.0
2023-11-06 12:30:00,73.11,73.12,72.9,72.91,73833.0,68.6401,68.6495,68.443,68.4523,73833.0
2023-11-06 13:00:00,72.9,72.91,72.67,72.77,75955.0,68.443,68.4523,68.227,68.3209,75955.0
2023-11-06 13:30:00,72.78,72.8,72.6,72.6,67461.0,68.3303,68.3491,68.1613,68.1613,67461.0
2023-11-06 14:00:00,72.61,72.79,72.57,72.79,89131.0,68.1707,68.3397,68.1331,68.3397,89131.0
2023-11-06 14:30:00,72.8,72.97,72.79,72.82,83113.0,68.3491,68.5087,68.3397,68.3678,83113.0
2023-11-06 15:00:00,72.81,72.88,72.54,72.57,124459.0,68.3585,68.4242,68.105,68.1331,124459.0
2023-11-06 15:30:00,72.58,72.67,72.44,72.58,460245.0,68.1425,68.227,68.0111,68.1425,460245.0
2023-11-07 09:30:00,72.38,72.64,71.97,72.14,136146.0,67.9548,68.1989,67.5698,67.7294,136146.0
2023-11-07 10:00:00,72.12,72.44,72.1,72.22,56594.0,67.7106,68.0111,67.6919,67.8045,56594.0
2023-11-07 10:30:00,72.2,72.31,72.09,72.16,48354.0,67.7858,67.889,67.6825,67.7482,48354.0
2023-11-07 11:00:00,72.16,72.34,72.08,72.31,61084.0,67.7482,67.9172,67.6731,67.889,61084.0
2023-11-07 11:30:00,72.31,72.56,72.29,72.38,69328.0,67.889,68.1237,67.8703,67.9548,69328.0
2023-11-07 12:00:00,72.36,72.36,72.22,72.3,38148.0,67.936,67.936,67.8045,67.8796,38148.0
2023-11-07 12:30:00,72.3,72.3,72.14,72.26,47471.0,67.8796,67.8796,67.7294,67.8421,47471.0
2023-11-07 13:00:00,72.27,72.42,72.25,72.25,55411.0,67.8515,67.9923,67.8327,67.8327,55411.0
2023-11-07 13:30:00,72.25,72.37,72.23,72.33,72992.0,67.8327,67.9454,67.8139,67.9078,72992.0
2023-11-07 14:00:00,72.32,72.4,72.29,72.39,66919.0,67.8984,67.9735,67.8703,67.9641,66919.0
2023-11-07 14:30:00,72.39,72.44,72.28,72.39,99505.0,67.9641,68.0111,67.8609,67.9641,99505.0
2023-11-07 15:00:00,72.39,72.47,72.26,72.45,97736.0,67.9641,68.0392,67.8421,68.0205,97736.0
2023-11-07 15:30:00,72.45,72.59,72.1,72.11,368583.0,68.0205,68.1519,67.6919,67.7013,368583.0
2023-11-08 09:30:00,72.06,72.31,71.61,72.19,170748.0,67.6543,67.889,67.2318,67.7764,170748.0
2023-11-08 10:00:00,72.17,72.48,72.04,72.48,157388.0,67.7576,68.0486,67.6355,68.0486,157388.0
2023-11-08 10:30:00,72.47,72.5,72.11,72.11,83673.0,68.0392,68.0674,67.7013,67.7013,83673.0
2023-11-08 11:00:00,72.11,72.19,72.01,72.17,95668.0,67.7013,67.7764,67.6074,67.7576,95668.0
2023-11-08 11:30:00,72.17,72.24,71.96,72.0,93960.0,67.7576,67.8233,67.5604,67.598,93960.0
2023-11-08 12:00:00,71.98,71.98,71.72,71.8,98249.0,67.5792,67.5792,67.3351,67.4102,98249.0
2023-11-08 12:30:00,71.8,71.86,71.58,71.69,87699.0,67.4102,67.4665,67.2037,67.3069,87699.0
2023-11-08 13:00:00,71.69,71.8,71.64,71.8,72317.0,67.3069,67.4102,67.26,67.4102,72317.0
2023-11-08 13:30:00,71.8,71.84,71.7,71.76,68075.0,67.4102,67.4478,67.3163,67.3727,68075.0
2023-11-08 14:00:00,71.76,71.92,71.74,71.86,69484.0,67.3727,67.5229,67.3539,67.4665,69484.0
2023-11-08 14:30:00,71.86,71.9,71.69,71.71,85451.0,67.4665,67.5041,67.3069,67.3257,85451.0
2023-11-08 15:00:00,71.72,71.96,71.69,71.9,93553.0,67.3351,67.5604,67.3069,67.5041,93553.0
2023-11-08 15:30:00,71.9,72.23,71.89,72.03,415494.0,67.5041,67.8139,67.4947,67.6261,415494.0
2023-11-09 09:30:00,72.41,72.54,71.97,72.51,193612.0,67.9829,68.105,67.5698,68.0768,193612.0
2023-11-09 10:00:00,72.53,72.58,72.15,72.15,78148.0,68.0956,68.1425,67.7388,67.7388,78148.0
2023-11-09 10:30:00,72.18,72.26,72.01,72.14,114954.0,67.767,67.8421,67.6074,67.7294,114954.0
2023-11-09 11:00:00,72.16,72.21,72.06,72.08,69910.0,67.7482,67.7951,67.6543,67.6731,69910.0
2023-11-09 11:30:00,72.08,72.14,71.9,71.9,67370.0,67.6731,67.7294,67.5041,67.5041,67370.0
2023-11-09 12:00:00,71.9,72.17,71.9,72.15,70586.0,67.5041,67.7576,67.5041,67.7388,70586.0
2023-11-09 12:30:00,72.15,72.42,72.14,72.38,58454.0,67.7388,67.9923,67.7294,67.9548,58454.0
2023-11-09 13:00:00,72.37,72.41,72.07,72.19,97810.0,67.9454,67.9829,67.6637,67.7764,97810.0
2023-11-09 13:30:00,72.17,72.18,71.92,71.96,67470.0,67.7576,67.767,67.5229,67.5604,67470.0
2023-11-09 14:00:00,71.94,72.02,71.8,71.96,68809.0,67.5417,67.6168,67.4102,67.5604,68809.0
2023-11-09 14:30:00,71.95,72.15,71.93,72.12,85088.0,67.551,67.7388,67.5323,67.7106,85088.0
2023-11-09 15:00:00,72.12,72.36,72.11,72.33,123773.0,67.7106,67.936,67.7013,67.9078,123773.0
2023-11-09 15:30:00,72.34,72.47,72.12,72.15,651401.0,67.9172,68.0392,67.7106,67.7388,651401.0
2023-11-10 09:30:00,72.3,72.45,71.99,72.25,107324.0,67.8796,68.0205,67.5886,67.8327,107324.0
2023-11-10 10:00:00,72.19,72.7,72.09,72.68,95410.0,67.7764,68.2552,67.6825,68.2364,95410.0
2023-11-10 10:30:00,72.67,72.69,72.5,72.66,71144.0,68.227,68.2458,68.0674,68.2176,71144.0
2023-11-10 11:00:00,72.66,72.72,72.36,72.49,343058.0,68.2176,68.274,67.936,68.058,343058.0
2023-11-10 11:30:00,72.48,72.56,72.3,72.44,163901.0,68.0486,68.1237,67.8796,68.0111,163901.0
2023-11-10 12:00:00,72.45,72.64,72.44,72.62,292962.0,68.0205,68.1989,68.0111,68.1801,292962.0
2023-11-10 12:30:00,72.62,73.1,72.55,73.1,98347.0,68.1801,68.6307,68.1144,68.6307,98347.0
2023-11-10 13:00:00,73.09,73.21,72.89,73.16,123591.0,68.6213,68.734,68.4336,68.6871,123591.0
2023-11-10 13:30:00,73.16,73.23,72.94,73.01,191434.0,68.6871,68.7528,68.4805,68.5462,191434.0
2023-11-10 14:00:00,73.01,73.17,72.3,72.45,4234326.0,68.5462,68.6965,67.8796,68.0205,4234326.0
2023-11-10 14:30:00,72.45,72.5,72.24,72.38,303247.0,68.0205,68.0674,67.8233,67.9548,303247.0
2023-11-10 15:00:00,72.38,72.74,72.37,72.73,164346.0,67.9548,68.2927,67.9454,68.2834,164346.0
2023-11-10 15:30:00,72.74,73.03,72.47,72.49,670477.0,68.2927,68.565,68.0392,68.058,670477.0
2023-11-13 09:30:00,72.48,73.04,72.38,72.6,197692.0,68.0486,68.5744,67.9548,68.1613,197692.0
2023-11-13 10:00:00,72.6,72.72,72.36,72.69,126195.0,68.1613,68.274,67.936,68.2458,126195.0
2023-11-13 10:30:00,72.69,72.81,72.6,72.75,114745.0,68.2458,68.3585,68.1613,68.3021,114745.0
2023-11-13 11:00:00,72.74,72.76,72.48,72.75,110336.0,68.2927,68.3115,68.0486,68.3021,110336.0
2023-11-13 11:30:00,72.76,72.88,72.57,72.86,102011.0,68.3115,68.4242,68.1331,68.4054,102011.0
2023-11-13 12:00:00,72.87,72.95,72.68,72.74,75691.0,68.4148,68.4899,68.2364,68.2927,75691.0
2023-11-13 12:30:00,72.73,72.76,72.55,72.66,73001.0,68.2834,68.3115,68.1144,68.2176,73001.0
2023-11-13 13:00:00,72.66,72.74,72.58,72.6,76129.0,68.2176,68.2927,68.1425,68.1613,76129.0
2023-11-13 13:30:00,72.6,72.84,72.51,72.66,83133.0,68.1613,68.3866,68.0768,68.2176,83133.0
2023-11-13 14:00:00,72.67,72.76,72.58,72.63,109287.0,68.227,68.3115,68.1425,68.1895,109287.0
2023-11-13 14:30:00,72.64,72.9,72.63,72.74,115032.0,68.1989,68.443,68.1895,68.2927,115032.0
2023-11-13 15:00:00,72.74,73.01,72.72,72.95,113924.0,68.2927,68.5462,68.274,68.4899,113924.0
2023-11-13 15:30:00,72.94,73.08,72.84,73.03,383717.0,68.4805,68.612,68.3866,68.565,383717.0
2023-11-14 09:30:00,73.04,73.67,73.04,73.62,184236.0,68.9922,69.5873,68.9922,69.5401,184236.0
2023-11-14 10:00:00,73.64,73.87,73.47,73.85,95306.0,69.5589,69.7762,69.3984,69.7573,95306.0
2023-11-14 10:30:00,73.84,74.17,73.8,74.15,109667.0,69.7479,70.0596,69.7101,70.0407,109667.0
2023-11-14 11:00:00,74.15,74.46,74.12,74.22,125273.0,70.0407,70.3335,70.0123,70.1068,125273.0
2023-11-14 11:30:00,74.22,74.22,73.89,73.93,175163.0,70.1068,70.1068,69.7951,69.8329,175163.0
2023-11-14 12:00:00,73.93,73.98,73.71,73.8,73790.0,69.8329,69.8801,69.6251,69.7101,73790.0
2023-11-14 12:30:00,73.8,73.88,73.63,73.67,52057.0,69.7101,69.7856,69.5495,69.5873,52057.0
2023-11-14 13:00:00,73.67,73.79,73.61,73.67,66927.0,69.5873,69.7006,69.5306,69.5873,66927.0
2023-11-14 13:30:00,73.68,73.74,73.58,73.69,77552.0,69.5967,69.6534,69.5023,69.6062,77552.0
2023-11-14 14:00:00,73.7,73.87,73.51,73.87,126619.0,69.6156,69.7762,69.4361,69.7762,126619.0
2023-11-14 14:30:00,73.87,74.07,73.86,74.07,79011.0,69.7762,69.9651,69.7668,69.9651,79011.0
2023-11-14 15:00:00,74.06,74.17,73.98,74.08,132809.0,69.9557,70.0596,69.8801,69.9746,132809.0
2023-11-14 15:30:00,74.08,74.08,73.68,73.87,369655.0,69.9746,69.9746,69.5967,69.7762,369655.0
2023-11-15 09:30:00,74.27,74.84,74.27,74.7,140608.0,70.154,70.6924,70.154,70.5602,140608.0
2023-11-15 10:00:00,74.72,75.03,74.47,74.97,178004.0,70.5791,70.8719,70.3429,70.8152,178004.0
2023-11-15 10:30:00,74.97,75.17,74.97,75.01,174767.0,70.8152,71.0042,70.8152,70.853,174767.0
2023-11-15 11:00:00,75.01,75.1,74.58,74.63,125277.0,70.853,70.938,70.4469,70.4941,125277.0
2023-11-15 11:30:00,74.65,74.79,74.56,74.73,82376.0,70.513,70.6452,70.428,70.5885,82376.0
2023-11-15 12:00:00,74.75,74.8,74.67,74.73,96626.0,70.6074,70.6547,70.5319,70.5885,96626.0
2023-11-15 12:30:00,74.73,74.8,74.7,74.78,141734.0,70.5885,70.6547,70.5602,70.6358,141734.0
2023-11-15 13:00:00,74.78,74.88,74.66,74.71,98006.0,70.6358,70.7302,70.5224,70.5696,98006.0
2023-11-15 13:30:00,74.7,74.75,74.61,74.67,73392.0,70.5602,70.6074,70.4752,70.5319,73392.0
2023-11-15 14:00:00,74.67,74.73,74.45,74.48,81366.0,70.5319,70.5885,70.3241,70.3524,81366.0
2023-11-15 14:30:00,74.49,74.51,74.38,74.41,73866.0,70.3618,70.3807,70.2579,70.2863,73866.0
2023-11-15 15:00:00,74.41,74.51,74.39,74.5,107053.0,70.2863,70.3807,70.2674,70.3713,107053.0
2023-11-15 15:30:00,74.5,74.51,74.18,74.25,454415.0,70.3713,70.3807,70.069,70.1351,454415.0
2023-11-16 09:30:00,73.8,74.13,73.51,73.88,147965.0,69.7101,70.0218,69.4361,69.7856,147965.0
2023-11-16 10:00:00,73.88,73.9,73.46,73.89,155403.0,69.7856,69.8045,69.3889,69.7951,155403.0
2023-11-16 10:30:00,73.91,74.04,73.81,73.9,126412.0,69.814,69.9368,69.7195,69.8045,126412.0
2023-11-16 11:00:00,73.88,73.91,73.74,73.85,85964.0,69.7856,69.814,69.6534,69.7573,85964.0
2023-11-16 11:30:00,73.85,73.93,73.59,73.66,80292.0,69.7573,69.8329,69.5117,69.5778,80292.0
2023-11-16 12:00:00,73.63,73.88,73.59,73.81,65833.0,69.5495,69.7856,69.5117,69.7195,65833.0
2023-11-16 12:30:00,73.78,73.86,73.69,73.7,56894.0,69.6912,69.7668,69.6062,69.6156,56894.0
2023-11-16 13:00:00,73.68,73.7,73.57,73.69,106590.0,69.5967,69.6156,69.4928,69.6062,106590.0
2023-11-16 13:30:00,73.69,73.76,73.61,73.67,68796.0,69.6062,69.6723,69.5306,69.5873,68796.0
2023-11-16 14:00:00,73.67,73.81,73.64,73.73,66712.0,69.5873,69.7195,69.5589,69.644,66712.0
2023-11-16 14:30:00,73.72,73.9,73.68,73.86,112142.0,69.6345,69.8045,69.5967,69.7668,112142.0
2023-11-16 15:00:00,73.86,73.95,73.79,73.88,117237.0,69.7668,69.8518,69.7006,69.7856,117237.0
2023-11-16 15:30:00,73.88,73.93,73.66,73.92,357835.0,69.7856,69.8329,69.5778,69.8234,357835.0
2023-11-17 09:30:00,74.36,74.54,73.7,73.93,189485.0,70.239,70.4091,69.6156,69.8329,189485.0
2023-11-17 10:00:00,73.92,73.98,73.57,73.9,78855.0,69.8234,69.8801,69.4928,69.8045,78855.0
2023-11-17 10:30:00,73.89,74.11,73.81,74.11,70767.0,69.7951,70.0029,69.7195,70.0029,70767.0
2023-11-17 11:00:00,74.1,74.13,73.69,73.71,50277.0,69.9935,70.0218,69.6062,69.6251,50277.0
2023-11-17 11:30:00,73.7,73.85,73.65,73.76,77835.0,69.6156,69.7573,69.5684,69.6723,77835.0
2023-11-17 12:00:00,73.75,73.88,73.7,73.88,78395.0,69.6628,69.7856,69.6156,69.7856,78395.0
2023-11-17 12:30:00,73.88,73.94,73.77,73.81,81426.0,69.7856,69.8423,69.6817,69.7195,81426.0
2023-11-17 13:00:00,73.81,74.08,73.79,74.06,70324.0,69.7195,69.9746,69.7006,69.9557,70324.0
2023-11-17 13:30:00,74.06,74.08,73.79,73.8,102612.0,69.9557,69.9746,69.7006,69.7101,102612.0
2023-11-17 14:00:00,73.8,73.8,73.64,73.67,98821.0,69.7101,69.7101,69.5589,69.5873,98821.0
2023-11-17 14:30:00,73.67,73.67,73.57,73.67,97705.0,69.5873,69.5873,69.4928,69.5873,97705.0
2023-11-17 15:00:00,73.67,73.95,73.65,73.92,168584.0,69.5873,69.8518,69.5684,69.8234,168584.0
2023-11-17 15:30:00,73.92,73.96,73.65,73.96,428712.0,69.8234,69.8612,69.5684,69.8612,428712.0
2023-11-20 09:30:00,73.67,74.07,73.67,73.8,187679.0,69.5873,69.9651,69.5873,69.7101,187679.0
2023-11-20 10:00:00,73.79,73.96,73.74,73.9,128011.0,69.7006,69.8612,69.6534,69.8045,128011.0
2023-11-20 10:30:00,73.89,74.04,73.68,73.95,127171.0,69.7951,69.9368,69.5967,69.8518,127171.0
2023-11-20 11:00:00,73.96,74.09,73.96,74.06,100662.0,69.8612,69.984,69.8612,69.9557,100662.0
2023-11-20 11:30:00,74.06,74.14,74.01,74.08,85887.0,69.9557,70.0312,69.9084,69.9746,85887.0
2023-11-20 12:00:00,74.08,74.2,74.05,74.09,71224.0,69.9746,70.0879,69.9462,69.984,71224.0
2023-11-20 12:30:00,74.1,74.11,73.87,73.92,67586.0,69.9935,70.0029,69.7762,69.8234,67586.0
2023-11-20 13:00:00,73.93,74.08,73.83,73.88,97273.0,69.8329,69.9746,69.7384,69.7856,97273.0
2023-11-20 13:30:00,73.88,74.1,73.86,74.09,97650.0,69.7856,69.9935,69.7668,69.984,97650.0
2023-11-20 14:00:00,74.09,74.17,73.96,74.05,86264.0,69.984,70.0596,69.8612,69.9462,86264.0
2023-11-20 14:30:00,74.06,74.14,74.03,74.03,130573.0,69.9557,70.0312,69.9273,69.9273,130573.0
2023-11-20 15:00:00,74.03,74.13,73.95,73.97,206496.0,69.9273,70.0218,69.8518,69.8707,206496.0
2023-11-20 15:30:00,73.97,73.98,73.51,73.59,555881.0,69.8707,69.8801,69.4361,69.5117,555881.0
2023-11-21 09:30:00,73.78,73.85,73.4,73.44,128956.0,69.6912,69.7573,69.3322,69.37,128956.0
2023-11-21 10:00:00,73.44,73.85,73.42,73.79,110396.0,69.37,69.7573,69.3511,69.7006,110396.0
2023-11-21 10:30:00,73.8,73.88,73.72,73.87,94396.0,69.7101,69.7856,69.6345,69.7762,94396.0
2023-11-21 11:00:00,73.86,73.96,73.77,73.93,74096.0,69.7668,69.8612,69.6817,69.8329,74096.0
2023-11-21 11:30:00,73.94,74.03,73.93,73.98,76832.0,69.8423,69.9273,69.8329,69.8801,76832.0
2023-11-21 12:00:00,73.97,74.03,73.85,73.88,71880.0,69.8707,69.9273,69.7573,69.7856,71880.0
2023-11-21 12:30:00,73.88,74.01,73.87,73.97,51113.0,69.7856,69.9084,69.7762,69.8707,51113.0
2023-11-21 13:00:00,73.98,74.01,73.88,73.91,79374.0,69.8801,69.9084,69.7856,69.814,79374.0
2023-11-21 13:30:00,73.89,73.91,73.6,73.64,133373.0,69.7951,69.814,69.5212,69.5589,133373.0
2023-11-21 14:00:00,73.64,73.78,73.54,73.71,121679.0,69.5589,69.6912,69.4645,69.6251,121679.0
2023-11-21 14:30:00,73.71,73.79,73.62,73.71,85559.0,69.6251,69.7006,69.5401,69.6251,85559.0
2023-11-21 15:00:00,73.72,73.92,73.71,73.9,206118.0,69.6345,69.8234,69.6251,69.8045,206118.0
2023-11-21 15:30:00,73.9,73.97,73.7,73.73,481319.0,69.8045,69.8707,69.6156,69.644,481319.0
2023-11-22 09:30:00,73.43,73.69,73.11,73.67,145361.0,69.3606,69.6062,69.0583,69.5873,145361.0
2023-11-22 10:00:00,73.67,73.77,73.5,73.69,111741.0,69.5873,69.6817,69.4267,69.6062,111741.0
2023-11-22 10:30:00,73.69,73.74,73.58,73.71,76055.0,69.6062,69.6534,69.5023,69.6251,76055.0
2023-11-22 11:00:00,73.72,73.98,73.67,73.86,61463.0,69.6345,69.8801,69.5873,69.7668,61463.0
2023-11-22 11:30:00,73.86,74.04,73.79,74.04,80209.0,69.7668,69.9368,69.7006,69.9368,80209.0
2023-11-22 12:00:00,74.06,74.2,74.04,74.13,63112.0,69.9557,70.0879,69.9368,70.0218,63112.0
2023-11-22 12:30:00,74.12,74.12,73.89,73.93,47960.0,70.0123,70.0123,69.7951,69.8329,47960.0
2023-11-22 13:00:00,73.94,74.06,73.93,74.06,50687.0,69.8423,69.9557,69.8329,69.9557,50687.0
2023-11-22 13:30:00,74.06,74.1,73.97,74.05,75315.0,69.9557,69.9935,69.8707,69.9462,75315.0
2023-11-22 14:00:00,74.03,74.16,74.0,74.15,94197.0,69.9273,70.0501,69.899,70.0407,94197.0
2023-11-22 14:30:00,74.16,74.2,73.97,74.12,66457.0,70.0501,70.0879,69.8707,70.0123,66457.0
2023-11-22 15:00:00,74.11,74.38,74.11,74.37,106792.0,70.0029,70.2579,70.0029,70.2485,106792.0
2023-11-22 15:30:00,74.37,74.41,74.14,74.32,307274.0,70.2485,70.2863,70.0312,70.2013,307274.0
2023-11-24 09:30:00,74.48,75.33,74.47,75.24,158269.0,70.3524,71.1553,70.3429,71.0703,158269.0
2023-11-24 10:00:00,75.24,75.28,74.89,75.01,92401.0,71.0703,71.1081,70.7397,70.853,92401.0
2023-11-24 10:30:00,75.01,75.1,74.84,74.9,66295.0,70.853,70.938,70.6924,70.7491,66295.0
2023-11-24 11:00:00,74.85,74.85,74.45,74.5,81485.0,70.7019,70.7019,70.3241,70.3713,81485.0
2023-11-24 11:30:00,74.51,74.63,74.34,74.4,88471.0,70.3807,70.4941,70.2202,70.2768,88471.0
2023-11-24 12:00:00,74.41,74.55,74.3,74.3,108086.0,70.2863,70.4185,70.1824,70.1824,108086.0
2023-11-24 12:30:00,74.32,74.41,74.11,74.35,174852.0,70.2013,70.2863,70.0029,70.2296,174852.0
2023-11-27 09:30:00,74.0,74.07,73.73,73.79,99661.0,69.899,69.9651,69.644,69.7006,99661.0
2023-11-27 10:00:00,73.8,73.94,73.75,73.91,89352.0,69.7101,69.8423,69.6628,69.814,89352.0
2023-11-27 10:30:00,73.92,73.93,73.66,73.67,67981.0,69.8234,69.8329,69.5778,69.5873,67981.0
2023-11-27 11:00:00,73.67,73.96,73.63,73.92,71891.0,69.5873,69.8612,69.5495,69.8234,71891.0
2023-11-27 11:30:00,73.9,73.91,73.58,73.68,90010.0,69.8045,69.814,69.5023,69.5967,90010.0
2023-11-27 12:00:00,73.67,73.68,73.27,73.28,73335.0,69.5873,69.5967,69.2094,69.2189,73335.0
2023-11-27 12:30:00,73.28,73.4,73.27,73.35,50979.0,69.2189,69.3322,69.2094,69.285,50979.0
2023-11-27 13:00:00,73.36,73.44,73.31,73.4,50888.0,69.2945,69.37,69.2472,69.3322,50888.0
2023-11-27 13:30:00,73.4,73.44,73.22,73.42,99235.0,69.3322,69.37,69.1622,69.3511,99235.0
2023-11-27 14:00:00,73.42,73.57,73.42,73.57,70918.0,69.3511,69.4928,69.3511,69.4928,70918.0
2023-11-27 14:30:00,73.59,73.59,73.38,73.38,67562.0,69.5117,69.5117,69.3134,69.3134,67562.0
2023-11-27 15:00:00,73.37,73.46,73.22,73.46,121049.0,69.3039,69.3889,69.1622,69.3889,121049.0
2023-11-27 15:30:00,73.46,73.47,73.19,73.2,445103.0,69.3889,69.3984,69.1339,69.1433,445103.0
2023-11-28 09:30:00,73.14,73.62,72.86,73.61,208539.0,69.0867,69.5401,68.8222,69.5306,208539.0
2023-11-28 10:00:00,73.6,73.83,73.47,73.62,111441.0,69.5212,69.7384,69.3984,69.5401,111441.0
2023-11-28 10:30:00,73.6,74.21,73.58,74.21,121737.0,69.5212,70.0974,69.5023,70.0974,121737.0
2023-11-28 11:00:00,74.21,74.22,73.89,73.9,79905.0,70.0974,70.1068,69.7951,69.8045,79905.0
2023-11-28 11:30:00,73.91,74.17,73.9,74.1,68085.0,69.814,70.0596,69.8045,69.9935,68085.0
2023-11-28 12:00:00,74.1,74.13,73.86,73.94,62079.0,69.9935,70.0218,69.7668,69.8423,62079.0
2023-11-28 12:30:00,73.93,73.96,73.87,73.9,58611.0,69.8329,69.8612,69.7762,69.8045,58611.0
2023-11-28 13:00:00,73.9,73.95,73.75,73.95,54317.0,69.8045,69.8518,69.6628,69.8518,54317.0
2023-11-28 13:30:00,73.95,73.97,73.8,73.94,82524.0,69.8518,69.8707,69.7101,69.8423,82524.0
2023-11-28 14:00:00,73.95,74.08,73.94,73.98,79353.0,69.8518,69.9746,69.8423,69.8801,79353.0
2023-11-28 14:30:00,73.98,74.09,73.95,74.06,72262.0,69.8801,69.984,69.8518,69.9557,72262.0
2023-11-28 15:00:00,74.06,74.24,74.04,74.23,145111.0,69.9557,70.1257,69.9368,70.1162,145111.0
2023-11-28 15:30:00,74.23,74.23,73.97,74.05,310714.0,70.1162,70.1162,69.8707,69.9462,310714.0
2023-11-29 09:30:00,74.01,74.1,73.68,74.04,117413.0,69.9084,69.9935,69.5967,69.9368,117413.0
2023-11-29 10:00:00,74.08,74.12,73.7,73.75,115424.0,69.9746,70.0123,69.6156,69.6628,115424.0
2023-11-29 10:30:00,73.76,73.77,73.42,73.45,86318.0,69.6723,69.6817,69.3511,69.3795,86318.0
2023-11-29 11:00:00,73.44,73.52,73.34,73.42,80268.0,69.37,69.4456,69.2756,69.3511,80268.0
2023-11-29 11:30:00,73.42,73.51,73.37,73.42,71112.0,69.3511,69.4361,69.3039,69.3511,71112.0
2023-11-29 12:00:00,73.4,73.47,73.29,73.34,102084.0,69.3322,69.3984,69.2283,69.2756,102084.0
2023-11-29 12:30:00,73.34,73.38,73.21,73.21,72253.0,69.2756,69.3134,69.1528,69.1528,72253.0
2023-11-29 13:00:00,73.21,73.49,73.14,73.48,83113.0,69.1528,69.4173,69.0867,69.4078,83113.0
2023-11-29 13:30:00,73.47,73.55,73.38,73.52,79302.0,69.3984,69.4739,69.3134,69.4456,79302.0
2023-11-29 14:00:00,73.52,73.67,73.48,73.52,109914.0,69.4456,69.5873,69.4078,69.4456,109914.0
2023-11-29 14:30:00,73.51,73.51,73.28,73.35,98935.0,69.4361,69.4361,69.2189,69.285,98935.0
2023-11-29 15:00:00,73.35,73.43,73.3,73.34,99158.0,69.285,69.3606,69.2378,69.2756,99158.0
2023-11-29 15:30:00,73.34,73.42,73.05,73.17,421919.0,69.2756,69.3511,69.0016,69.115,421919.0
2023-11-30 09:30:00,73.47,73.87,73.27,73.85,164286.0,69.3984,69.7762,69.2094,69.7573,164286.0
2023-11-30 10:00:00,73.85,73.94,73.64,73.93,139902.0,69.7573,69.8423,69.5589,69.8329,139902.0
2023-11-30 10:30:00,73.92,73.98,73.6,73.95,98166.0,69.8234,69.8801,69.5212,69.8518,98166.0
2023-11-30 11:00:00,73.95,74.11,73.85,73.98,132785.0,69.8518,70.0029,69.7573,69.8801,132785.0
2023-11-30 11:30:00,73.98,74.0,73.76,73.9,90875.0,69.8801,69.899,69.6723,69.8045,90875.0
2023-11-30 12:00:00,73.91,73.97,73.6,73.68,67112.0,69.814,69.8707,69.5212,69.5967,67112.0
2023-11-30 12:30:00,73.68,73.79,73.6,73.71,56328.0,69.5967,69.7006,69.5212,69.6251,56328.0
2023-11-30 13:00:00,73.71,73.9,73.64,73.66,60452.0,69.6251,69.8045,69.5589,69.5778,60452.0
2023-11-30 13:30:00,73.66,73.91,73.62,73.91,98202.0,69.5778,69.814,69.5401,69.814,98202.0
2023-11-30 14:00:00,73.91,73.95,73.75,73.93,156589.0,69.814,69.8518,69.6628,69.8329,156589.0
2023-11-30 14:30:00,73.94,73.99,73.84,73.89,129382.0,69.8423,69.8895,69.7479,69.7951,129382.0
2023-11-30 15:00:00,73.9,73.92,73.7,73.75,276323.0,69.8045,69.8234,69.6156,69.6628,276323.0
2023-11-30 15:30:00,73.74,73.85,73.35,73.72,922193.0,69.6534,69.7573,69.285,69.6345,922193.0
2023-12-01 09:30:00,73.76,74.58,73.72,74.56,158995.0,69.6723,70.4469,69.6345,70.428,158995.0
2023-12-01 10:00:00,74.56,74.8,74.45,74.55,102635.0,70.428,70.6547,70.3241,70.4185,102635.0
2023-12-01 10:30:00,74.52,74.73,74.52,74.65,78232.0,70.3902,70.5885,70.3902,70.513,78232.0
2023-12-01 11:00:00,74.66,74.88,74.5,74.87,72348.0,70.5224,70.7302,70.3713,70.7208,72348.0
2023-12-01 11:30:00,74.86,74.98,74.75,74.86,91280.0,70.7113,70.8247,70.6074,70.7113,91280.0
2023-12-01 12:00:00,74.87,75.17,74.84,75.11,99192.0,70.7208,71.0042,70.6924,70.9475,99192.0
2023-12-01 12:30:00,75.11,75.26,75.05,75.24,59468.0,70.9475,71.0892,70.8908,71.0703,59468.0
2023-12-01 13:00:00,75.25,75.26,75.0,75.04,68056.0,71.0797,71.0892,70.8436,70.8814,68056.0
2023-12-01 13:30:00,75.03,75.09,74.98,75.04,83712.0,70.8719,70.9286,70.8247,70.8814,83712.0
2023-12-01 14:00:00,75.04,75.29,75.02,75.17,134194.0,70.8814,71.1175,70.8625,71.0042,134194.0
2023-12-01 14:30:00,75.17,75.17,75.04,75.06,65212.0,71.0042,71.0042,70.8814,70.9002,65212.0
2023-12-01 15:00:00,75.06,75.07,74.86,74.93,105781.0,70.9002,70.9097,70.7113,70.7775,105781.0
2023-12-01 15:30:00,74.92,75.23,74.91,75.09,388385.0,70.768,71.0608,70.7586,70.9286,388385.0
2023-12-04 09:30:00,74.58,75.45,74.49,75.03,214733.0,70.4469,71.2686,70.3618,70.8719,214733.0
2023-12-04 10:00:00,75.04,75.31,74.82,75.3,108514.0,70.8814,71.1364,70.6735,71.1269,108514.0
2023-12-04 10:30:00,75.34,75.57,75.06,75.13,114244.0,71.1647,71.382,70.9002,70.9664,114244.0
2023-12-04 11:00:00,75.12,75.15,74.77,74.79,85178.0,70.9569,70.9853,70.6263,70.6452,85178.0
2023-12-04 11:30:00,74.77,74.88,74.71,74.75,63510.0,70.6263,70.7302,70.5696,70.6074,63510.0
2023-12-04 12:00:00,74.75,74.89,74.68,74.8,93141.0,70.6074,70.7397,70.5413,70.6547,93141.0
2023-12-04 12:30:00,74.8,74.9,74.74,74.88,90043.0,70.6547,70.7491,70.598,70.7302,90043.0
2023-12-04 13:00:00,74.87,74.87,74.61,74.66,62686.0,70.7208,70.7208,70.4752,70.5224,62686.0
2023-12-04 13:30:00,74.66,74.75,74.58,74.62,68761.0,70.5224,70.6074,70.4469,70.4846,68761.0
2023-12-04 14:00:00,74.64,74.72,74.46,74.47,99183.0,70.5035,70.5791,70.3335,70.3429,99183.0
2023-12-04 14:30:00,74.48,74.69,74.42,74.66,108780.0,70.3524,70.5508,70.2957,70.5224,108780.0
2023-12-04 15:00:00,74.67,74.73,74.54,74.55,105843.0,70.5319,70.5885,70.4091,70.4185,105843.0
2023-12-04 15:30:00,74.56,74.64,74.42,74.64,376335.0,70.428,70.5035,70.2957,70.5035,376335.0
2023-12-05 09:30:00,74.29,74.53,74.04,74.09,154888.0,70.1729,70.3996,69.9368,69.984,154888.0
2023-12-05 10:00:00,74.09,74.29,73.96,74.25,115332.0,69.984,70.1729,69.8612,70.1351,115332.0
2023-12-05 10:30:00,74.28,74.44,74.1,74.42,121519.0,70.1635,70.3146,69.9935,70.2957,121519.0
2023-12-05 11:00:00,74.42,74.57,74.25,74.56,86676.0,70.2957,70.4374,70.1351,70.428,86676.0
2023-12-05 11:30:00,74.56,74.7,74.46,74.6,97158.0,70.428,70.5602,70.3335,70.4657,97158.0
2023-12-05 12:00:00,74.6,74.62,74.43,74.49,83296.0,70.4657,70.4846,70.3052,70.3618,83296.0
2023-12-05 12:30:00,74.5,74.51,74.34,74.49,71702.0,70.3713,70.3807,70.2202,70.3618,71702.0
2023-12-05 13:00:00,74.49,74.52,74.36,74.4,82231.0,70.3618,70.3902,70.239,70.2768,82231.0
2023-12-05 13:30:00,74.39,74.52,74.34,74.52,81805.0,70.2674,70.3902,70.2202,70.3902,81805.0
2023-12-05 14:00:00,74.51,74.67,74.42,74.43,86079.0,70.3807,70.5319,70.2957,70.3052,86079.0
2023-12-05 14:30:00,74.44,74.63,74.44,74.57,105224.0,70.3146,70.4941,70.3146,70.4374,105224.0
2023-12-05 15:00:00,74.57,74.58,74.41,74.45,107878.0,70.4374,70.4469,70.2863,70.3241,107878.0
2023-12-05 15:30:00,74.44,74.51,74.12,74.14,396254.0,70.3146,70.3807,70.0123,70.0312,396254.0
2023-12-06 09:30:00,73.96,74.06,73.58,74.04,178564.0,69.8612,69.9557,69.5023,69.9368,178564.0
2023-12-06 10:00:00,74.04,74.19,73.91,74.04,164325.0,69.9368,70.0785,69.814,69.9368,164325.0
2023-12-06 10:30:00,74.04,74.11,73.81,73.86,128281.0,69.9368,70.0029,69.7195,69.7668,128281.0
2023-12-06 11:00:00,73.86,73.93,73.65,73.78,212763.0,69.7668,69.8329,69.5684,69.6912,212763.0
2023-12-06 11:30:00,73.78,73.79,73.51,73.52,104701.0,69.6912,69.7006,69.4361,69.4456,104701.0
2023-12-06 12:00:00,73.52,73.57,73.11,73.11,137928.0,69.4456,69.4928,69.0583,69.0583,137928.0
2023-12-06 12:30:00,73.12,73.46,73.08,73.38,156000.0,69.0678,69.3889,69.03,69.3134,156000.0
2023-12-06 13:00:00,73.39,73.62,73.39,73.56,96481.0,69.3228,69.5401,69.3228,69.4834,96481.0
2023-12-06 13:30:00,73.57,73.61,73.33,73.37,78929.0,69.4928,69.5306,69.2661,69.3039,78929.0
2023-12-06 14:00:00,73.36,73.42,73.21,73.21,109910.0,69.2945,69.3511,69.1528,69.1528,109910.0
2023-12-06 14:30:00,73.2,73.46,73.2,73.42,157528.0,69.1433,69.3889,69.1433,69.3511,157528.0
2023-12-06 15:00:00,73.42,73.51,73.24,73.27,232938.0,69.3511,69.4361,69.1811,69.2094,232938.0
2023-12-06 15:30:00,73.27,73.36,73.11,73.19,377451.0,69.2094,69.2945,69.0583,69.1339,377451.0
2023-12-07 09:30:00,73.55,74.22,73.31,74.1,195810.0,69.4739,70.1068,69.2472,69.9935,195810.0
2023-12-07 10:00:00,74.11,74.21,73.82,74.0,202851.0,70.0029,70.0974,69.729,69.899,202851.0
2023-12-07 10:30:00,74.02,74.1,73.65,74.08,198361.0,69.9179,69.9935,69.5684,69.9746,198361.0
2023-12-07 11:00:00,74.1,74.56,74.1,74.4,135358.0,69.9935,70.428,69.9935,70.2768,135358.0
2023-12-07 11:30:00,74.4,74.51,74.25,74.31,93459.0,70.2768,70.3807,70.1351,70.1918,93459.0
2023-12-07 12:00:00,74.28,74.36,74.09,74.19,139623.0,70.1635,70.239,69.984,70.0785,139623.0
2023-12-07 12:30:00,74.19,74.31,74.05,74.05,79289.0,70.0785,70.1918,69.9462,69.9462,79289.0
2023-12-07 13:00:00,74.05,74.12,74.0,74.03,69246.0,69.9462,70.0123,69.899,69.9273,69246.0
2023-12-07 13:30:00,74.03,74.09,73.94,73.98,77232.0,69.9273,69.984,69.8423,69.8801,77232.0
2023-12-07 14:00:00,73.98,74.0,73.84,73.88,84646.0,69.8801,69.899,69.7479,69.7856,84646.0
2023-12-07 14:30:00,73.89,73.92,73.8,73.9,85259.0,69.7951,69.8234,69.7101,69.8045,85259.0
2023-12-07 15:00:00,73.9,74.06,73.9,73.96,138880.0,69.8045,69.9557,69.8045,69.8612,138880.0
2023-12-07 15:30:00,73.96,74.03,73.8,73.81,409070.0,69.8612,69.9273,69.7101,69.7195,409070.0
2023-12-08 09:30:00,74.13,74.42,73.91,74.4,192003.0,70.0218,70.2957,69.814,70.2768,192003.0
2023-12-08 10:00:00,74.42,74.69,74.42,74.49,114688.0,70.2957,70.5508,70.2957,70.3618,114688.0
2023-12-08 10:30:00,74.49,74.63,74.33,74.47,132761.0,70.3618,70.4941,70.2107,70.3429,132761.0
2023-12-08 11:00:00,74.48,74.54,73.96,74.07,108463.0,70.3524,70.4091,69.8612,69.9651,108463.0
2023-12-08 11:30:00,74.07,74.14,73.92,73.92,98979.0,69.9651,70.0312,69.8234,69.8234,98979.0
2023-12-08 12:00:00,73.92,73.97,73.83,73.85,80372.0,69.8234,69.8707,69.7384,69.7573,80372.0
2023-12-08 12:30:00,73.87,73.87,73.7,73.74,81004.0,69.7762,69.7762,69.6156,69.6534,81004.0
2023-12-08 13:00:00,73.73,73.95,73.72,73.91,93999.0,69.644,69.8518,69.6345,69.814,93999.0
2023-12-08 13:30:00,73.91,73.98,73.82,73.91,103882.0,69.814,69.8801,69.729,69.814,103882.0
2023-12-08 14:00:00,73.92,74.03,73.92,73.98,100246.0,69.8234,69.9273,69.8234,69.8801,100246.0
2023-12-08 14:30:00,73.96,74.04,73.9,73.97,127142.0,69.8612,69.9368,69.8045,69.8707,127142.0
2023-12-08 15:00:00,73.97,74.02,73.86,74.0,159045.0,69.8707,69.9179,69.7668,69.899,159045.0
2023-12-08 15:30:00,74.0,74.15,73.73,73.78,427357.0,69.899,70.0407,69.644,69.6912,427357.0
2023-12-11 09:30:00,73.85,74.39,73.62,74.24,166667.0,69.7573,70.2674,69.5401,70.1257,166667.0
2023-12-11 10:00:00,74.25,75.01,74.23,75.01,143829.0,70.1351,70.853,70.1162,70.853,143829.0
2023-12-11 10:30:00,75.02,75.2,74.99,75.1,146193.0,70.8625,71.0325,70.8341,70.938,146193.0
2023-12-11 11:00:00,75.09,75.18,74.78,74.85,208158.0,70.9286,71.0136,70.6358,70.7019,208158.0
2023-12-11 11:30:00,74.84,74.88,74.66,74.86,94517.0,70.6924,70.7302,70.5224,70.7113,94517.0
2023-12-11 12:00:00,74.85,74.86,74.69,74.75,88823.0,70.7019,70.7113,70.5508,70.6074,88823.0
2023-12-11 12:30:00,74.76,74.76,74.45,74.51,114344.0,70.6169,70.6169,70.3241,70.3807,114344.0
2023-12-11 13:00:00,74.51,74.91,74.46,74.91,63450.0,70.3807,70.7586,70.3335,70.7586,63450.0
2023-12-11 13:30:00,74.9,74.96,74.8,74.88,107939.0,70.7491,70.8058,70.6547,70.7302,107939.0
2023-12-11 14:00:00,74.89,75.02,74.85,74.97,89051.0,70.7397,70.8625,70.7019,70.8152,89051.0
2023-12-11 14:30:00,74.96,75.11,74.92,74.98,92808.0,70.8058,70.9475,70.768,70.8247,92808.0
2023-12-11 15:00:00,74.98,75.0,74.79,74.95,164749.0,70.8247,70.8436,70.6452,70.7963,164749.0
2023-12-11 15:30:00,74.94,75.19,74.87,75.07,342113.0,70.7869,71.023,70.7208,70.9097,342113.0
2023-12-12 09:30:00,75.0,75.1,74.01,74.65,175485.0,70.8436,70.938,69.9084,70.513,175485.0
2023-12-12 10:00:00,74.64,74.75,74.53,74.69,93887.0,70.5035,70.6074,70.3996,70.5508,93887.0
2023-12-12 10:30:00,74.69,74.84,74.68,74.8,112582.0,70.5508,70.6924,70.5413,70.6547,112582.0
2023-12-12 11:00:00,74.81,74.82,74.42,74.44,110134.0,70.6641,70.6735,70.2957,70.3146,110134.0
2023-12-12 11:30:00,74.46,74.58,74.41,74.56,90656.0,70.3335,70.4469,70.2863,70.428,90656.0
2023-12-12 12:00:00,74.56,74.69,74.53,74.64,67538.0,70.428,70.5508,70.3996,70.5035,67538.0
2023-12-12 12:30:00,74.65,74.76,74.56,74.57,93059.0,70.513,70.6169,70.428,70.4374,93059.0
2023-12-12 13:00:00,74.56,74.71,74.55,74.63,80822.0,70.428,70.5696,70.4185,70.4941,80822.0
2023-12-12 13:30:00,74.63,74.65,74.33,74.49,89030.0,70.4941,70.513,70.2107,70.3618,89030.0
2023-12-12 14:00:00,74.5,74.57,74.34,74.56,107464.0,70.3713,70.4374,70.2202,70.428,107464.0
2023-12-12 14:30:00,74.54,74.66,74.5,74.65,126070.0,70.4091,70.5224,70.3713,70.513,126070.0
2023-12-12 15:00:00,74.65,74.83,74.64,74.77,125386.0,70.513,70.683,70.5035,70.6263,125386.0
2023-12-12 15:30:00,74.78,74.81,74.49,74.59,361910.0,70.6358,70.6641,70.3618,70.4563,361910.0
2023-12-13 09:30:00,74.4,74.4,72.93,72.98,324540.0,70.2768,70.2768,68.8883,68.9355,324540.0
2023-12-13 10:00:00,72.98,73.49,72.53,73.47,267914.0,68.9355,69.4173,68.5105,69.3984,267914.0
2023-12-13 10:30:00,73.47,73.59,73.19,73.43,174973.0,69.3984,69.5117,69.1339,69.3606,174973.0
2023-12-13 11:00:00,73.44,73.65,73.32,73.57,173037.0,69.37,69.5684,69.2567,69.4928,173037.0
2023-12-13 11:30:00,73.57,73.77,73.43,73.77,113439.0,69.4928,69.6817,69.3606,69.6817,113439.0
2023-12-13 12:00:00,73.77,73.77,73.52,73.64,84980.0,69.6817,69.6817,69.4456,69.5589,84980.0
2023-12-13 12:30:00,73.66,73.85,73.63,73.85,77531.0,69.5778,69.7573,69.5495,69.7573,77531.0
2023-12-13 13:00:00,73.84,73.94,73.73,73.8,83350.0,69.7479,69.8423,69.644,69.7101,83350.0
2023-12-13 13:30:00,73.79,73.79,73.57,73.65,115008.0,69.7006,69.7006,69.4928,69.5684,115008.0
2023-12-13 14:00:00,73.67,74.08,73.67,73.96,165474.0,69.5873,69.9746,69.5873,69.8612,165474.0
2023-12-13 14:30:00,73.96,74.68,73.94,74.59,127334.0,69.8612,70.5413,69.8423,70.4563,127334.0
2023-12-13 15:00:00,74.61,75.21,74.61,75.15,184308.0,70.4752,71.0419,70.4752,70.9853,184308.0
2023-12-13 15:30:00,75.14,75.43,75.05,75.26,462704.0,70.9758,71.2497,70.8908,71.0892,462704.0
2023-12-14 09:30:00,75.49,76.76,75.48,76.41,281432.0,71.3064,72.506,71.297,72.1754,281432.0
2023-12-14 10:00:00,76.41,76.56,75.99,76.09,237103.0,72.1754,72.3171,71.7787,71.8732,237103.0
2023-12-14 10:30:00,76.09,76.11,75.7,75.96,134196.0,71.8732,71.8921,71.5048,71.7504,134196.0
2023-12-14 11:00:00,75.99,76.14,75.88,76.11,107446.0,71.7787,71.9204,71.6748,71.8921,107446.0
2023-12-14 11:30:00,76.11,76.73,76.03,76.64,157382.0,71.8921,72.4777,71.8165,72.3927,157382.0
2023-12-14 12:00:00,76.66,77.35,76.66,77.15,238664.0,72.4116,73.0633,72.4116,72.8744,238664.0
2023-12-14 12:30:00,77.16,77.22,76.87,76.91,117730.0,72.8839,72.9405,72.6099,72.6477,117730.0
2023-12-14 13:00:00,76.9,76.91,76.64,76.78,126526.0,72.6383,72.6477,72.3927,72.5249,126526.0
2023-12-14 13:30:00,76.78,76.79,76.47,76.5,115890.0,72.5249,72.5344,72.2321,72.2604,115890.0
2023-12-14 14:00:00,76.49,76.53,76.35,76.38,120822.0,72.251,72.2888,72.1188,72.1471,120822.0
2023-12-14 14:30:00,76.36,76.41,76.18,76.35,117321.0,72.1282,72.1754,71.9582,72.1188,117321.0
2023-12-14 15:00:00,76.36,76.62,76.35,76.54,152947.0,72.1282,72.3738,72.1188,72.2982,152947.0
2023-12-14 15:30:00,76.55,76.64,76.31,76.42,455238.0,72.3077,72.3927,72.081,72.1849,455238.0
2023-12-15 09:30:00,76.44,76.53,75.86,76.2,575240.0,72.2038,72.2888,71.6559,71.9771,575240.0
2023-12-15 10:00:00,76.23,76.4,75.94,76.34,155234.0,72.0054,72.166,71.7315,72.1093,155234.0
2023-12-15 10:30:00,76.33,76.55,76.19,76.51,164817.0,72.0999,72.3077,71.9676,72.2699,164817.0
2023-12-15 11:00:00,76.52,76.62,76.0,76.05,120996.0,72.2793,72.3738,71.7882,71.8354,120996.0
2023-12-15 11:30:00,76.04,76.28,76.02,76.28,90165.0,71.8259,72.0526,71.807,72.0526,90165.0
2023-12-15 12:00:00,76.27,76.45,76.13,76.19,113225.0,72.0432,72.2132,71.911,71.9676,113225.0
2023-12-15 12:30:00,76.19,76.19,75.96,76.02,77409.0,71.9676,71.9676,71.7504,71.807,77409.0
2023-12-15 13:00:00,76.01,76.08,75.84,75.98,79664.0,71.7976,71.8637,71.637,71.7693,79664.0
2023-12-15 13:30:00,75.98,76.09,75.86,76.0,174986.0,71.7693,71.8732,71.6559,71.7882,174986.0
2023-12-15 14:00:00,76.0,76.02,75.6,75.62,116590.0,71.7882,71.807,71.4103,71.4292,116590.0
2023-12-15 14:30:00,75.63,75.96,75.58,75.95,89739.0,71.4387,71.7504,71.3914,71.7409,89739.0
2023-12-15 15:00:00,75.97,76.31,75.93,76.22,179960.0,71.7598,72.081,71.722,71.996,179960.0
2023-12-15 15:30:00,76.22,76.23,75.7,75.78,1164890.0,71.996,72.0054,71.5048,71.5803,1164890.0
2023-12-18 09:30:00,75.4,75.6,73.33,73.52,576482.0,71.2214,71.4103,69.2661,69.4456,576482.0
2023-12-18 10:00:00,73.54,74.07,73.54,73.73,241508.0,69.4645,69.9651,69.4645,69.644,241508.0
2023-12-18 10:30:00,73.72,74.14,73.7,74.13,164273.0,69.6345,70.0312,69.6156,70.0218,164273.0
2023-12-18 11:00:00,74.14,74.46,74.14,74.34,166538.0,70.0312,70.3335,70.0312,70.2202,166538.0
2023-12-18 11:30:00,74.34,74.68,74.3,74.62,125673.0,70.2202,70.5413,70.1824,70.4846,125673.0
2023-12-18 12:00:00,74.63,74.8,74.55,74.8,98154.0,70.4941,70.6547,70.4185,70.6547,98154.0
2023-12-18 12:30:00,74.8,74.88,74.64,74.66,104597.0,70.6547,70.7302,70.5035,70.5224,104597.0
2023-12-18 13:00:00,74.65,74.7,74.54,74.57,141514.0,70.513,70.5602,70.4091,70.4374,141514.0
2023-12-18 13:30:00,74.57,74.6,74.43,74.49,112829.0,70.4374,70.4657,70.3052,70.3618,112829.0
2023-12-18 14:00:00,74.5,74.52,72.85,73.21,976632.0,70.3713,70.3902,68.8127,69.1528,976632.0
2023-12-18 14:30:00,73.18,73.37,72.4,72.57,554416.0,69.1244,69.3039,68.3877,68.5482,554416.0
2023-12-18 15:00:00,72.56,72.56,72.18,72.23,490028.0,68.5388,68.5388,68.1799,68.2271,490028.0
2023-12-18 15:30:00,72.23,72.55,72.17,72.32,878519.0,68.2271,68.5294,68.1704,68.3121,878519.0
2023-12-19 09:30:00,72.65,73.68,72.55,73.41,320478.0,68.6238,69.5967,68.5294,69.3417,320478.0
2023-12-19 10:00:00,73.41,73.6,73.18,73.5,221738.0,69.3417,69.5212,69.1244,69.4267,221738.0
2023-12-19 10:30:00,73.49,73.75,73.44,73.7,189303.0,69.4173,69.6628,69.37,69.6156,189303.0
2023-12-19 11:00:00,73.71,73.88,73.62,73.87,119390.0,69.6251,69.7856,69.5401,69.7762,119390.0
2023-12-19 11:30:00,73.88,74.03,73.72,74.01,102554.0,69.7856,69.9273,69.6345,69.9084,102554.0
2023-12-19 12:00:00,74.04,74.17,73.79,73.82,136668.0,69.9368,70.0596,69.7006,69.729,136668.0
2023-12-19 12:30:00,73.82,74.02,73.82,73.99,73632.0,69.729,69.9179,69.729,69.8895,73632.0
2023-12-19 13:00:00,74.0,74.04,73.86,73.89,115265.0,69.899,69.9368,69.7668,69.7951,115265.0
2023-12-19 13:30:00,73.89,73.9,73.67,73.73,94809.0,69.7951,69.8045,69.5873,69.644,94809.0
2023-12-19 14:00:00,73.73,73.87,73.62,73.84,117762.0,69.644,69.7762,69.5401,69.7479,117762.0
2023-12-19 14:30:00,73.84,73.85,73.65,73.69,108718.0,69.7479,69.7573,69.5684,69.6062,108718.0
2023-12-19 15:00:00,73.69,73.75,73.63,73.74,187073.0,69.6062,69.6628,69.5495,69.6534,187073.0
2023-12-19 15:30:00,73.74,73.97,73.64,73.94,571524.0,69.6534,69.8707,69.5589,69.8423,571524.0
2023-12-20 09:30:00,73.34,73.45,72.05,72.25,309701.0,69.2756,69.3795,68.0571,68.246,309701.0
2023-12-20 10:00:00,72.27,72.41,71.78,72.01,382262.0,68.2649,68.3971,67.802,68.0193,382262.0
2023-12-20 10:30:00,71.99,72.13,71.25,71.38,396956.0,68.0004,68.1326,67.3014,67.4242,396956.0
2023-12-20 11:00:00,71.37,72.05,71.27,71.95,303373.0,67.4147,68.0571,67.3203,67.9626,303373.0
2023-12-20 11:30:00,71.95,72.22,71.88,72.21,154685.0,67.9626,68.2176,67.8965,68.2082,154685.0
2023-12-20 12:00:00,72.21,72.37,72.13,72.26,182123.0,68.2082,68.3593,68.1326,68.2554,182123.0
2023-12-20 12:30:00,72.28,72.29,72.05,72.16,128200.0,68.2743,68.2838,68.0571,68.161,128200.0
2023-12-20 13:00:00,72.17,72.18,71.82,71.85,146566.0,68.1704,68.1799,67.8398,67.8681,146566.0
2023-12-20 13:30:00,71.86,72.06,71.8,71.99,158098.0,67.8776,68.0665,67.8209,68.0004,158098.0
2023-12-20 14:00:00,71.98,72.37,71.97,72.36,118260.0,67.9909,68.3593,67.9815,68.3499,118260.0
2023-12-20 14:30:00,72.36,72.41,71.39,71.42,218471.0,68.3499,68.3971,67.4336,67.462,218471.0
2023-12-20 15:00:00,71.41,71.43,70.96,70.99,283345.0,67.4525,67.4714,67.0275,67.0558,283345.0
2023-12-20 15:30:00,70.98,71.1,70.6,70.68,560997.0,67.0464,67.1597,66.6874,66.763,560997.0
2023-12-21 09:30:00,70.7,70.95,70.06,70.94,270487.0,66.7819,67.018,66.1773,67.0086,270487.0
2023-12-21 10:00:00,70.89,71.11,70.76,70.77,202603.0,66.9613,67.1692,66.8386,66.848,202603.0
2023-12-21 10:30:00,70.78,71.21,70.72,71.2,181430.0,66.8574,67.2636,66.8008,67.2542,181430.0
2023-12-21 11:00:00,71.22,71.23,70.97,71.12,128565.0,67.2731,67.2825,67.0369,67.1786,128565.0
2023-12-21 11:30:00,71.12,71.15,70.77,70.81,113388.0,67.1786,67.2069,66.848,66.8858,113388.0
2023-12-21 12:00:00,70.82,70.88,70.55,70.6,121773.0,66.8952,66.9519,66.6402,66.6874,121773.0
2023-12-21 12:30:00,70.6,70.83,70.6,70.78,85546.0,66.6874,66.9047,66.6874,66.8574,85546.0
2023-12-21 13:00:00,70.78,70.87,70.61,70.78,78016.0,66.8574,66.9425,66.6969,66.8574,78016.0
2023-12-21 13:30:00,70.81,70.85,70.5,70.68,183235.0,66.8858,66.9236,66.593,66.763,183235.0
2023-12-21 14:00:00,70.68,70.76,70.58,70.73,118733.0,66.763,66.8386,66.6685,66.8102,118733.0
2023-12-21 14:30:00,70.71,70.76,70.47,70.55,125214.0,66.7913,66.8386,66.5646,66.6402,125214.0
2023-12-21 15:00:00,70.56,70.74,70.55,70.64,161081.0,66.6496,66.8197,66.6402,66.7252,161081.0
2023-12-21 15:30:00,70.66,70.97,70.58,70.92,373474.0,66.7441,67.0369,66.6685,66.9897,373474.0
2023-12-22 09:30:00,71.11,72.14,71.11,71.87,232041.0,67.1692,68.1421,67.1692,67.887,232041.0
2023-12-22 10:00:00,71.86,72.02,71.51,71.82,158291.0,67.8776,68.0287,67.547,67.8398,158291.0
2023-12-22 10:30:00,71.81,71.91,71.43,71.44,109772.0,67.8304,67.9248,67.4714,67.4809,109772.0
2023-12-22 11:00:00,71.44,71.75,71.24,71.71,123877.0,67.4809,67.7737,67.2919,67.7359,123877.0
2023-12-22 11:30:00,71.72,71.79,71.64,71.73,81409.0,67.7453,67.8115,67.6698,67.7548,81409.0
2023-12-22 12:00:00,71.74,71.92,71.64,71.89,76165.0,67.7642,67.9343,67.6698,67.9059,76165.0
2023-12-22 12:30:00,71.9,71.99,71.74,71.76,87359.0,67.9154,68.0004,67.7642,67.7831,87359.0
2023-12-22 13:00:00,71.75,71.85,71.74,71.81,78936.0,67.7737,67.8681,67.7642,67.8304,78936.0
2023-12-22 13:30:00,71.82,71.82,71.62,71.63,77636.0,67.8398,67.8398,67.6509,67.6603,77636.0
2023-12-22 14:00:00,71.62,71.7,71.24,71.41,154900.0,67.6509,67.7265,67.2919,67.4525,154900.0
2023-12-22 14:30:00,71.41,71.76,71.37,71.75,119051.0,67.4525,67.7831,67.4147,67.7737,119051.0
2023-12-22 15:00:00,71.77,71.87,71.72,71.86,120247.0,67.7926,67.887,67.7453,67.8776,120247.0
2023-12-22 15:30:00,71.86,71.86,71.45,71.47,423586.0,67.8776,67.8776,67.4903,67.5092,423586.0
2023-12-26 09:30:00,71.55,72.12,71.55,72.06,142976.0,67.5848,68.1232,67.5848,68.0665,142976.0
2023-12-26 10:00:00,72.06,72.39,72.05,72.35,126409.0,68.0665,68.3782,68.0571,68.3404,126409.0
2023-12-26 10:30:00,72.33,72.4,72.18,72.26,86529.0,68.3215,68.3877,68.1799,68.2554,86529.0
2023-12-26 11:00:00,72.26,72.39,72.09,72.11,50843.0,68.2554,68.3782,68.0948,68.1137,50843.0
2023-12-26 11:30:00,72.1,72.14,71.98,72.13,59510.0,68.1043,68.1421,67.9909,68.1326,59510.0
2023-12-26 12:00:00,72.09,72.14,72.02,72.07,44172.0,68.0948,68.1421,68.0287,68.076,44172.0
2023-12-26 12:30:00,72.07,72.13,71.99,72.11,26528.0,68.076,68.1326,68.0004,68.1137,26528.0
2023-12-26 13:00:00,72.11,72.25,72.11,72.22,39682.0,68.1137,68.246,68.1137,68.2176,39682.0
2023-12-26 13:30:00,72.21,72.24,72.1,72.23,45164.0,68.2082,68.2365,68.1043,68.2271,45164.0
2023-12-26 14:00:00,72.23,72.44,72.22,72.36,67566.0,68.2271,68.4254,68.2176,68.3499,67566.0
2023-12-26 14:30:00,72.37,72.53,72.37,72.5,81829.0,68.3593,68.5105,68.3593,68.4821,81829.0
2023-12-26 15:00:00,72.5,72.6,72.42,72.55,121943.0,68.4821,68.5766,68.4066,68.5294,121943.0
2023-12-26 15:30:00,72.55,72.55,72.33,72.4,216568.0,68.5294,68.5294,68.3215,68.3877,216568.0
2023-12-27 09:30:00,72.08,72.21,71.76,71.83,117348.0,68.0854,68.2082,67.7831,67.8493,117348.0
2023-12-27 10:00:00,71.83,72.18,71.82,72.08,107948.0,67.8493,68.1799,67.8398,68.0854,107948.0
2023-12-27 10:30:00,72.09,72.17,71.78,71.82,87911.0,68.0948,68.1704,67.802,67.8398,87911.0
2023-12-27 11:00:00,71.81,72.03,71.76,71.96,69856.0,67.8304,68.0382,67.7831,67.972,69856.0
2023-12-27 11:30:00,71.95,72.2,71.95,72.09,72780.0,67.9626,68.1987,67.9626,68.0948,72780.0
2023-12-27 12:00:00,72.09,72.16,72.05,72.08,72278.0,68.0948,68.161,68.0571,68.0854,72278.0
2023-12-27 12:30:00,72.07,72.16,72.0,72.12,60155.0,68.076,68.161,68.0098,68.1232,60155.0
2023-12-27 13:00:00,72.13,72.34,72.12,72.19,87142.0,68.1326,68.331,68.1232,68.1893,87142.0
2023-12-27 13:30:00,72.2,72.36,72.19,72.24,75666.0,68.1987,68.3499,68.1893,68.2365,75666.0
2023-12-27 14:00:00,72.23,72.24,71.99,72.17,98517.0,68.2271,68.2365,68.0004,68.1704,98517.0
2023-12-27 14:30:00,72.17,72.17,71.98,72.04,107102.0,68.1704,68.1704,67.9909,68.0476,107102.0
2023-12-27 15:00:00,72.06,72.24,71.97,72.01,157655.0,68.0665,68.2365,67.9815,68.0193,157655.0
2023-12-27 15:30:00,72.01,72.19,71.95,72.19,427498.0,68.0193,68.1893,67.9626,68.1893,427498.0
2023-12-28 09:30:00,71.99,72.47,71.93,72.42,141558.0,68.0004,68.4538,67.9437,68.4066,141558.0
2023-12-28 10:00:00,72.41,72.44,72.29,72.42,82825.0,68.3971,68.4254,68.2838,68.4066,82825.0
2023-12-28 10:30:00,72.42,72.46,72.24,72.39,104297.0,68.4066,68.4443,68.2365,68.3782,104297.0
2023-12-28 11:00:00,72.4,72.48,72.27,72.39,81017.0,68.3877,68.4632,68.2649,68.3782,81017.0
2023-12-28 11:30:00,72.4,72.41,72.29,72.39,58270.0,68.3877,68.3971,68.2838,68.3782,58270.0
2023-12-28 12:00:00,72.4,72.46,72.22,72.31,79892.0,68.3877,68.4443,68.2176,68.3027,79892.0
2023-12-28 12:30:00,72.31,72.4,72.27,72.29,59347.0,68.3027,68.3877,68.2649,68.2838,59347.0
2023-12-28 13:00:00,72.3,72.33,72.15,72.26,83549.0,68.2932,68.3215,68.1515,68.2554,83549.0
2023-12-28 13:30:00,72.27,72.31,72.07,72.17,126381.0,68.2649,68.3027,68.076,68.1704,126381.0
2023-12-28 14:00:00,72.17,72.34,72.14,72.32,109313.0,68.1704,68.331,68.1421,68.3121,109313.0
2023-12-28 14:30:00,72.31,72.34,72.24,72.31,84158.0,68.3027,68.331,68.2365,68.3027,84158.0
2023-12-28 15:00:00,72.31,72.38,72.23,72.24,139315.0,68.3027,68.3688,68.2271,68.2365,139315.0
2023-12-28 15:30:00,72.24,72.42,72.23,72.27,337805.0,68.2365,68.4066,68.2271,68.2649,337805.0
2023-12-29 09:30:00,72.15,72.29,71.97,72.27,116870.0,68.1515,68.2838,67.9815,68.2649,116870.0
2023-12-29 10:00:00,72.25,72.41,72.14,72.18,80483.0,68.246,68.3971,68.1421,68.1799,80483.0
2023-12-29 10:30:00,72.18,72.21,72.0,72.15,85481.0,68.1799,68.2082,68.0098,68.1515,85481.0
2023-12-29 11:00:00,72.14,72.36,72.14,72.26,77116.0,68.1421,68.3499,68.1421,68.2554,77116.0
2023-12-29 11:30:00,72.26,72.29,71.99,72.06,67081.0,68.2554,68.2838,68.0004,68.0665,67081.0
2023-12-29 12:00:00,72.06,72.1,71.87,72.01,52967.0,68.0665,68.1043,67.887,68.0193,52967.0
2023-12-29 12:30:00,72.0,72.01,71.77,71.91,137615.0,68.0098,68.0193,67.7926,67.9248,137615.0
2023-12-29 13:00:00,71.92,71.96,71.84,71.9,60141.0,67.9343,67.972,67.8587,67.9154,60141.0
2023-12-29 13:30:00,71.91,72.11,71.87,72.09,52437.0,67.9248,68.1137,67.887,68.0948,52437.0
2023-12-29 14:00:00,72.09,72.12,71.97,72.01,64586.0,68.0948,68.1232,67.9815,68.0193,64586.0
2023-12-29 14:30:00,72.01,72.16,72.0,72.11,69163.0,68.0193,68.161,68.0098,68.1137,69163.0
2023-12-29 15:00:00,72.1,72.32,72.1,72.31,99727.0,68.1043,68.3121,68.1043,68.3027,99727.0
2023-12-29 15:30:00,72.31,72.34,72.03,72.22,258897.0,68.3027,68.331,68.0382,68.2176,258897.0
2024-01-02 09:30:00,72.35,72.72,72.18,72.72,173276.0,68.3404,68.6899,68.1799,68.6899,173276.0
2024-01-02 10:00:00,72.7,72.86,72.62,72.82,127669.0,68.671,68.8222,68.5955,68.7844,127669.0
2024-01-02 10:30:00,72.82,73.23,72.72,73.04,117615.0,68.7844,69.1717,68.6899,68.9922,117615.0
2024-01-02 11:00:00,73.04,73.08,72.66,72.66,106040.0,68.9922,69.03,68.6333,68.6333,106040.0
2024-01-02 11:30:00,72.65,73.05,72.64,73.04,109079.0,68.6238,69.0016,68.6144,68.9922,109079.0
2024-01-02 12:00:00,73.04,73.08,72.91,73.07,99949.0,68.9922,69.03,68.8694,69.0205,99949.0
2024-01-02 12:30:00,73.09,73.2,73.07,73.18,150933.0,69.0394,69.1433,69.0205,69.1244,150933.0
2024-01-02 13:00:00,73.18,73.2,72.94,72.97,68516.0,69.1244,69.1433,68.8977,68.9261,68516.0
2024-01-02 13:30:00,72.95,73.21,72.93,73.09,91350.0,68.9072,69.1528,68.8883,69.0394,91350.0
2024-01-02 14:00:00,73.09,73.14,72.79,72.84,97072.0,69.0394,69.0867,68.7561,68.8033,97072.0
2024-01-02 14:30:00,72.84,72.92,72.69,72.75,127201.0,68.8033,68.8788,68.6616,68.7183,127201.0
2024-01-02 15:00:00,72.74,72.83,72.63,72.71,133215.0,68.7088,68.7938,68.6049,68.6805,133215.0
2024-01-02 15:30:00,72.7,72.78,72.59,72.78,380167.0,68.671,68.7466,68.5671,68.7466,380167.0
2024-01-03 09:30:00,72.48,72.69,72.19,72.63,201992.0,68.4632,68.6616,68.1893,68.6049,201992.0
2024-01-03 10:00:00,72.65,72.79,72.47,72.71,101334.0,68.6238,68.7561,68.4538,68.6805,101334.0
2024-01-03 10:30:00,72.71,72.71,72.46,72.7,188414.0,68.6805,68.6805,68.4443,68.671,188414.0
2024-01-03 11:00:00,72.7,73.23,72.7,73.17,142917.0,68.671,69.1717,68.671,69.115,142917.0
2024-01-03 11:30:00,73.17,73.53,73.11,73.53,137586.0,69.115,69.455,69.0583,69.455,137586.0
2024-01-03 12:00:00,73.54,73.66,73.38,73.52,176663.0,69.4645,69.5778,69.3134,69.4456,176663.0
2024-01-03 12:30:00,73.53,73.71,73.48,73.55,140178.0,69.455,69.6251,69.4078,69.4739,140178.0
2024-01-03 13:00:00,73.56,73.95,73.55,73.91,130665.0,69.4834,69.8518,69.4739,69.814,130665.0
2024-01-03 13:30:00,73.9,73.99,73.83,73.91,122455.0,69.8045,69.8895,69.7384,69.814,122455.0
2024-01-03 14:00:00,73.92,74.02,73.52,73.75,130292.0,69.8234,69.9179,69.4456,69.6628,130292.0
2024-01-03 14:30:00,73.77,73.77,73.37,73.41,127870.0,69.6817,69.6817,69.3039,69.3417,127870.0
2024-01-03 15:00:00,73.39,73.4,72.96,73.05,131654.0,69.3228,69.3322,68.9166,69.0016,131654.0
2024-01-03 15:30:00,73.06,73.31,73.0,73.16,463768.0,69.0111,69.2472,68.9544,69.1055,463768.0
2024-01-04 09:30:00,73.15,73.25,72.75,73.01,154408.0,69.0961,69.1906,68.7183,68.9639,154408.0
2024-01-04 10:00:00,73.01,73.06,72.41,72.52,86665.0,68.9639,69.0111,68.3971,68.501,86665.0
2024-01-04 10:30:00,72.5,72.81,72.47,72.62,77413.0,68.4821,68.7749,68.4538,68.5955,77413.0
2024-01-04 11:00:00,72.63,72.68,72.44,72.6,69212.0,68.6049,68.6521,68.4254,68.5766,69212.0
2024-01-04 11:30:00,72.59,72.6,72.18,72.21,78800.0,68.5671,68.5766,68.1799,68.2082,78800.0
2024-01-04 12:00:00,72.21,72.45,72.09,72.41,86831.0,68.2082,68.4349,68.0948,68.3971,86831.0
2024-01-04 12:30:00,72.39,72.41,72.13,72.22,69802.0,68.3782,68.3971,68.1326,68.2176,69802.0
2024-01-04 13:00:00,72.2,72.46,72.16,72.4,59104.0,68.1987,68.4443,68.161,68.3877,59104.0
2024-01-04 13:30:00,72.39,72.41,72.19,72.21,100159.0,68.3782,68.3971,68.1893,68.2082,100159.0
2024-01-04 14:00:00,72.2,72.26,71.92,71.93,102158.0,68.1987,68.2554,67.9343,67.9437,102158.0
2024-01-04 14:30:00,71.93,72.16,71.88,72.02,108379.0,67.9437,68.161,67.8965,68.0287,108379.0
2024-01-04 15:00:00,72.02,72.21,71.91,72.06,146854.0,68.0287,68.2082,67.9248,68.0665,146854.0
2024-01-04 15:30:00,72.06,72.19,71.72,71.76,542400.0,68.0665,68.1893,67.7453,67.7831,542400.0
2024-01-05 09:30:00,71.37,71.38,70.91,71.38,187025.0,67.4147,67.4242,66.9802,67.4242,187025.0
2024-01-05 10:00:00,71.38,71.95,71.31,71.82,104491.0,67.4242,67.9626,67.3581,67.8398,104491.0
2024-01-05 10:30:00,71.78,72.0,71.76,71.88,77197.0,67.802,68.0098,67.7831,67.8965,77197.0
2024-01-05 11:00:00,71.88,71.88,71.5,71.55,68577.0,67.8965,67.8965,67.5375,67.5848,68577.0
2024-01-05 11:30:00,71.55,71.62,71.21,71.29,56267.0,67.5848,67.6509,67.2636,67.3392,56267.0
2024-01-05 12:00:00,71.27,71.29,70.82,70.82,119598.0,67.3203,67.3392,66.8952,66.8952,119598.0
2024-01-05 12:30:00,70.81,70.84,70.47,70.65,151073.0,66.8858,66.9141,66.5646,66.7346,151073.0
2024-01-05 13:00:00,70.64,70.64,70.29,70.5,180016.0,66.7252,66.7252,66.3946,66.593,180016.0
2024-01-05 13:30:00,70.5,70.82,70.49,70.81,99498.0,66.593,66.8952,66.5835,66.8858,99498.0
2024-01-05 14:00:00,70.81,71.05,70.76,70.78,114749.0,66.8858,67.1125,66.8386,66.8574,114749.0
2024-01-05 14:30:00,70.78,70.84,70.34,70.38,104842.0,66.8574,66.9141,66.4418,66.4796,104842.0
2024-01-05 15:00:00,70.37,70.61,70.36,70.6,165517.0,66.4702,66.6969,66.4607,66.6874,165517.0
2024-01-05 15:30:00,70.59,70.84,70.56,70.81,387365.0,66.678,66.9141,66.6496,66.8858,387365.0
2024-01-08 09:30:00,70.34,70.85,69.91,70.16,184267.0,66.4418,66.9236,66.0357,66.2718,184267.0
2024-01-08 10:00:00,70.12,70.33,69.77,70.14,220249.0,66.234,66.4324,65.9034,66.2529,220249.0
2024-01-08 10:30:00,70.17,70.65,70.17,70.59,112562.0,66.2812,66.7346,66.2812,66.678,112562.0
2024-01-08 11:00:00,70.6,70.66,70.33,70.63,91050.0,66.6874,66.7441,66.4324,66.7158,91050.0
2024-01-08 11:30:00,70.63,70.69,70.46,70.49,100460.0,66.7158,66.7724,66.5552,66.5835,100460.0
2024-01-08 12:00:00,70.52,70.62,70.29,70.45,102758.0,66.6119,66.7063,66.3946,66.5457,102758.0
2024-01-08 12:30:00,70.46,70.73,70.4,70.73,57377.0,66.5552,66.8102,66.4985,66.8102,57377.0
2024-01-08 13:00:00,70.71,70.74,70.53,70.62,70670.0,66.7913,66.8197,66.6213,66.7063,70670.0
2024-01-08 13:30:00,70.64,70.74,70.6,70.73,67548.0,66.7252,66.8197,66.6874,66.8102,67548.0
2024-01-08 14:00:00,70.74,71.08,70.68,71.03,93134.0,66.8197,67.1408,66.763,67.0936,93134.0
2024-01-08 14:30:00,71.03,71.07,70.74,70.96,129553.0,67.0936,67.1314,66.8197,67.0275,129553.0
2024-01-08 15:00:00,70.96,71.01,70.81,70.95,113504.0,67.0275,67.0747,66.8858,67.018,113504.0
2024-01-08 15:30:00,70.95,71.06,70.9,71.06,480465.0,67.018,67.1219,66.9708,67.1219,480465.0
2024-01-09 09:30:00,70.94,70.99,70.3,70.39,119107.0,67.0086,67.0558,66.404,66.4891,119107.0
2024-01-09 10:00:00,70.44,70.59,70.23,70.48,112024.0,66.5363,66.678,66.3379,66.5741,112024.0
2024-01-09 10:30:00,70.47,70.59,70.22,70.28,85449.0,66.5646,66.678,66.3285,66.3852,85449.0
2024-01-09 11:00:00,70.26,70.5,70.09,70.42,69472.0,66.3663,66.593,66.2057,66.5174,69472.0
2024-01-09 11:30:00,70.43,70.51,70.36,70.44,56506.0,66.5268,66.6024,66.4607,66.5363,56506.0
2024-01-09 12:00:00,70.45,70.48,70.32,70.41,87627.0,66.5457,66.5741,66.4229,66.5079,87627.0
2024-01-09 12:30:00,70.41,70.46,70.23,70.29,75875.0,66.5079,66.5552,66.3379,66.3946,75875.0
2024-01-09 13:00:00,70.29,70.38,70.15,70.19,64114.0,66.3946,66.4796,66.2624,66.3001,64114.0
2024-01-09 13:30:00,70.19,70.45,70.12,70.45,79144.0,66.3001,66.5457,66.234,66.5457,79144.0
2024-01-09 14:00:00,70.46,70.6,70.43,70.45,106112.0,66.5552,66.6874,66.5268,66.5457,106112.0
2024-01-09 14:30:00,70.45,70.46,70.22,70.25,122860.0,66.5457,66.5552,66.3285,66.3568,122860.0
2024-01-09 15:00:00,70.26,70.63,70.19,70.61,205673.0,66.3663,66.7158,66.3001,66.6969,205673.0
2024-01-09 15:30:00,70.61,70.7,70.4,70.66,602427.0,66.6969,66.7819,66.4985,66.7441,602427.0
2024-01-10 09:30:00,70.68,70.89,70.02,70.02,231747.0,66.763,66.9613,66.1396,66.1396,231747.0
2024-01-10 10:00:00,70.05,70.3,69.87,70.13,220716.0,66.1679,66.404,65.9979,66.2435,220716.0
2024-01-10 10:30:00,70.1,70.11,69.72,69.74,152840.0,66.2151,66.2246,65.8562,65.8751,152840.0
2024-01-10 11:00:00,69.74,69.75,69.44,69.7,175390.0,65.8751,65.8845,65.5917,65.8373,175390.0
2024-01-10 11:30:00,69.7,69.73,69.49,69.53,132423.0,65.8373,65.8656,65.6389,65.6767,132423.0
2024-01-10 12:00:00,69.51,69.73,69.41,69.71,121444.0,65.6578,65.8656,65.5634,65.8467,121444.0
2024-01-10 12:30:00,69.72,69.72,69.46,69.52,64395.0,65.8562,65.8562,65.6106,65.6673,64395.0
2024-01-10 13:00:00,69.52,69.58,69.32,69.4,66061.0,65.6673,65.7239,65.4784,65.5539,66061.0
2024-01-10 13:30:00,69.39,69.62,69.36,69.62,71849.0,65.5445,65.7617,65.5161,65.7617,71849.0
2024-01-10 14:00:00,69.62,69.69,69.5,69.67,93961.0,65.7617,65.8278,65.6484,65.809,93961.0
2024-01-10 14:30:00,69.68,69.8,69.65,69.73,86181.0,65.8184,65.9318,65.7901,65.8656,86181.0
2024-01-10 15:00:00,69.74,69.91,69.52,69.56,144458.0,65.8751,66.0357,65.6673,65.7051,144458.0
2024-01-10 15:30:00,69.56,69.63,69.3,69.32,669078.0,65.7051,65.7712,65.4595,65.4784,669078.0
2024-01-11 09:30:00,69.27,69.59,69.01,69.48,159925.0,65.4311,65.7334,65.1855,65.6295,159925.0
2024-01-11 10:00:00,69.48,69.69,69.41,69.63,134489.0,65.6295,65.8278,65.5634,65.7712,134489.0
2024-01-11 10:30:00,69.63,69.76,69.58,69.63,109957.0,65.7712,65.894,65.7239,65.7712,109957.0
2024-01-11 11:00:00,69.63,69.71,69.5,69.66,103607.0,65.7712,65.8467,65.6484,65.7995,103607.0
2024-01-11 11:30:00,69.68,69.68,69.32,69.52,124158.0,65.8184,65.8184,65.4784,65.6673,124158.0
2024-01-11 12:00:00,69.51,69.74,69.47,69.6,130470.0,65.6578,65.8751,65.62,65.7428,130470.0
2024-01-11 12:30:00,69.59,69.7,69.52,69.55,75188.0,65.7334,65.8373,65.6673,65.6956,75188.0
2024-01-11 13:00:00,69.55,69.6,69.35,69.46,75674.0,65.6956,65.7428,65.5067,65.6106,75674.0
2024-01-11 13:30:00,69.45,69.47,69.3,69.47,68133.0,65.6011,65.62,65.4595,65.62,68133.0
2024-01-11 14:00:00,69.48,69.55,69.41,69.46,67976.0,65.6295,65.6956,65.5634,65.6106,67976.0
2024-01-11 14:30:00,69.45,69.49,69.38,69.47,92799.0,65.6011,65.6389,65.535,65.62,92799.0
2024-01-11 15:00:00,69.47,69.57,69.36,69.45,156840.0,65.62,65.7145,65.5161,65.6011,156840.0
2024-01-11 15:30:00,69.45,69.56,69.4,69.46,355809.0,65.6011,65.7051,65.5539,65.6106,355809.0
2024-01-12 09:30:00,70.0,70.44,69.84,70.16,189528.0,66.1207,66.5363,65.9695,66.2718,189528.0
2024-01-12 10:00:00,70.14,70.51,70.12,70.18,93053.0,66.2529,66.6024,66.234,66.2907,93053.0
2024-01-12 10:30:00,70.17,70.36,70.14,70.25,133402.0,66.2812,66.4607,66.2529,66.3568,133402.0
2024-01-12 11:00:00,70.24,70.31,70.13,70.22,78117.0,66.3474,66.4135,66.2435,66.3285,78117.0
2024-01-12 11:30:00,70.23,70.28,69.94,70.05,93552.0,66.3379,66.3852,66.064,66.1679,93552.0
2024-01-12 12:00:00,70.05,70.11,69.8,69.98,136277.0,66.1679,66.2246,65.9318,66.1018,136277.0
2024-01-12 12:30:00,69.97,69.99,69.88,69.95,50282.0,66.0923,66.1112,66.0073,66.0734,50282.0
2024-01-12 13:00:00,69.97,69.99,69.74,69.83,71821.0,66.0923,66.1112,65.8751,65.9601,71821.0
2024-01-12 13:30:00,69.84,69.87,69.74,69.8,78896.0,65.9695,65.9979,65.8751,65.9318,78896.0
2024-01-12 14:00:00,69.8,69.81,69.66,69.68,68793.0,65.9318,65.9412,65.7995,65.8184,68793.0
2024-01-12 14:30:00,69.67,69.68,69.46,69.49,86103.0,65.809,65.8184,65.6106,65.6389,86103.0
2024-01-12 15:00:00,69.49,69.55,69.39,69.42,134020.0,65.6389,65.6956,65.5445,65.5728,134020.0
2024-01-12 15:30:00,69.42,69.62,69.39,69.56,320470.0,65.5728,65.7617,65.5445,65.7051,320470.0
2024-01-16 09:30:00,69.78,69.85,69.07,69.21,160625.0,65.9129,65.979,65.2422,65.3745,160625.0
2024-01-16 10:00:00,69.21,69.46,69.16,69.39,131787.0,65.3745,65.6106,65.3272,65.5445,131787.0
2024-01-16 10:30:00,69.41,69.42,69.12,69.12,93914.0,65.5634,65.5728,65.2894,65.2894,93914.0
2024-01-16 11:00:00,69.13,69.47,68.95,69.37,118824.0,65.2989,65.62,65.1289,65.5256,118824.0
2024-01-16 11:30:00,69.38,69.46,69.31,69.41,62766.0,65.535,65.6106,65.4689,65.5634,62766.0
2024-01-16 12:00:00,69.4,69.4,69.22,69.24,67224.0,65.5539,65.5539,65.3839,65.4028,67224.0
2024-01-16 12:30:00,69.23,69.41,69.14,69.35,108705.0,65.3933,65.5634,65.3083,65.5067,108705.0
2024-01-16 13:00:00,69.34,69.45,69.31,69.39,81793.0,65.4972,65.6011,65.4689,65.5445,81793.0
2024-01-16 13:30:00,69.4,69.4,68.94,69.03,81928.0,65.5539,65.5539,65.1194,65.2044,81928.0
2024-01-16 14:00:00,69.03,69.13,68.95,69.05,92077.0,65.2044,65.2989,65.1289,65.2233,92077.0
2024-01-16 14:30:00,69.04,69.06,68.85,69.03,103148.0,65.2139,65.2328,65.0344,65.2044,103148.0
2024-01-16 15:00:00,69.05,69.13,68.93,68.96,120510.0,65.2233,65.2989,65.11,65.1383,120510.0
2024-01-16 15:30:00,68.96,69.15,68.87,69.1,438184.0,65.1383,65.3178,65.0533,65.2705,438184.0
2024-01-17 09:30:00,68.5,69.39,68.35,69.31,174489.0,64.7038,65.5445,64.5621,65.4689,174489.0
2024-01-17 10:00:00,69.31,69.45,69.23,69.3,164272.0,65.4689,65.6011,65.3933,65.4595,164272.0
2024-01-17 10:30:00,69.31,69.51,69.26,69.42,114102.0,65.4689,65.6578,65.4217,65.5728,114102.0
2024-01-17 11:00:00,69.44,69.5,69.27,69.29,74372.0,65.5917,65.6484,65.4311,65.45,74372.0
2024-01-17 11:30:00,69.29,69.4,69.27,69.28,73672.0,65.45,65.5539,65.4311,65.4406,73672.0
2024-01-17 12:00:00,69.28,69.29,69.09,69.16,91861.0,65.4406,65.45,65.2611,65.3272,91861.0
2024-01-17 12:30:00,69.15,69.16,68.96,69.06,85463.0,65.3178,65.3272,65.1383,65.2328,85463.0
2024-01-17 13:00:00,69.06,69.22,69.03,69.12,110321.0,65.2328,65.3839,65.2044,65.2894,110321.0
2024-01-17 13:30:00,69.11,69.19,69.06,69.15,86142.0,65.28,65.3556,65.2328,65.3178,86142.0
2024-01-17 14:00:00,69.15,69.21,69.06,69.09,104565.0,65.3178,65.3745,65.2328,65.2611,104565.0
2024-01-17 14:30:00,69.09,69.1,68.92,69.05,67794.0,65.2611,65.2705,65.1005,65.2233,67794.0
2024-01-17 15:00:00,69.05,69.06,68.87,68.95,138058.0,65.2233,65.2328,65.0533,65.1289,138058.0
2024-01-17 15:30:00,68.95,69.08,68.86,68.93,403136.0,65.1289,65.2517,65.0438,65.11,403136.0
2024-01-18 09:30:00,68.68,68.85,68.32,68.61,149145.0,64.8738,65.0344,64.5338,64.8077,149145.0
2024-01-18 10:00:00,68.66,68.83,68.58,68.7,115340.0,64.8549,65.0155,64.7794,64.8927,115340.0
2024-01-18 10:30:00,68.7,68.73,68.29,68.29,95727.0,64.8927,64.9211,64.5054,64.5054,95727.0
2024-01-18 11:00:00,68.3,68.55,68.25,68.54,89078.0,64.5149,64.751,64.4677,64.7416,89078.0
2024-01-18 11:30:00,68.55,68.58,68.38,68.47,77383.0,64.751,64.7794,64.5904,64.6755,77383.0
2024-01-18 12:00:00,68.49,68.56,68.42,68.45,79693.0,64.6944,64.7605,64.6282,64.6566,79693.0
2024-01-18 12:30:00,68.45,68.47,68.35,68.37,48740.0,64.6566,64.6755,64.5621,64.581,48740.0
2024-01-18 13:00:00,68.38,68.4,68.16,68.16,75834.0,64.5904,64.6093,64.3826,64.3826,75834.0
2024-01-18 13:30:00,68.17,68.37,68.17,68.34,84021.0,64.3921,64.581,64.3921,64.5527,84021.0
2024-01-18 14:00:00,68.35,68.43,68.32,68.4,117846.0,64.5621,64.6377,64.5338,64.6093,117846.0
2024-01-18 14:30:00,68.4,68.47,68.25,68.44,118885.0,64.6093,64.6755,64.4677,64.6471,118885.0
2024-01-18 15:00:00,68.44,68.57,68.41,68.54,157198.0,64.6471,64.7699,64.6188,64.7416,157198.0
2024-01-18 15:30:00,68.55,68.78,68.52,68.74,459058.0,64.751,64.9683,64.7227,64.9305,459058.0
2024-01-19 09:30:00,68.75,68.81,68.04,68.45,273810.0,64.9399,64.9966,64.2693,64.6566,273810.0
2024-01-19 10:00:00,68.5,68.54,68.17,68.45,120881.0,64.7038,64.7416,64.3921,64.6566,120881.0
2024-01-19 10:30:00,68.43,68.46,68.29,68.43,130544.0,64.6377,64.666,64.5054,64.6377,130544.0
2024-01-19 11:00:00,68.42,68.48,68.19,68.23,95410.0,64.6282,64.6849,64.411,64.4488,95410.0
2024-01-19 11:30:00,68.22,68.27,68.1,68.21,94320.0,64.4393,64.4865,64.326,64.4299,94320.0
2024-01-19 12:00:00,68.21,68.21,68.0,68.11,212815.0,64.4299,64.4299,64.2315,64.3354,212815.0
2024-01-19 12:30:00,68.11,68.29,68.02,68.23,119537.0,64.3354,64.5054,64.2504,64.4488,119537.0
2024-01-19 13:00:00,68.21,68.32,68.12,68.29,185441.0,64.4299,64.5338,64.3449,64.5054,185441.0
2024-01-19 13:30:00,68.3,68.33,68.1,68.26,154005.0,64.5149,64.5432,64.326,64.4771,154005.0
2024-01-19 14:00:00,68.27,68.45,68.2,68.41,153447.0,64.4865,64.6566,64.4204,64.6188,153447.0
2024-01-19 14:30:00,68.42,68.49,68.32,68.4,190294.0,64.6282,64.6944,64.5338,64.6093,190294.0
2024-01-19 15:00:00,68.4,68.58,68.37,68.41,260442.0,64.6093,64.7794,64.581,64.6188,260442.0
2024-01-19 15:30:00,68.4,68.4,68.0,68.19,962477.0,64.6093,64.6093,64.2315,64.411,962477.0
2024-01-22 09:30:00,56.88,57.76,55.11,55.14,5868492.0,53.7278,54.559,52.0559,52.0842,5868492.0
2024-01-22 10:00:00,55.13,55.88,54.51,55.85,3981961.0,52.0748,52.7832,51.4891,52.7548,3981961.0
2024-01-22 10:30:00,55.86,56.27,54.92,55.22,2915166.0,52.7643,53.1516,51.8764,52.1598,2915166.0
2024-01-22 11:00:00,55.21,55.23,53.74,53.79,2566361.0,52.1503,52.1692,50.7618,50.809,2566361.0
2024-01-22 11:30:00,53.79,53.87,52.91,53.07,2384979.0,50.809,50.8846,49.9778,50.1289,2384979.0
2024-01-22 12:00:00,53.07,53.94,52.81,53.91,2162391.0,50.1289,50.9507,49.8833,50.9224,2162391.0
2024-01-22 12:30:00,53.91,53.94,52.56,52.66,1845283.0,50.9224,50.9507,49.6472,49.7416,1845283.0
2024-01-22 13:00:00,52.67,52.93,52.46,52.81,1542193.0,49.7511,49.9967,49.5527,49.8833,1542193.0
2024-01-22 13:30:00,52.81,52.94,52.51,52.88,1579581.0,49.8833,50.0061,49.5999,49.9494,1579581.0
2024-01-22 14:00:00,52.88,53.42,52.5,52.59,1856888.0,49.9494,50.4595,49.5905,49.6755,1856888.0
2024-01-22 14:30:00,52.59,52.6,52.16,52.49,1975706.0,49.6755,49.685,49.2693,49.5811,1975706.0
2024-01-22 15:00:00,52.49,52.64,52.12,52.5,2454040.0,49.5811,49.7227,49.2316,49.5905,2454040.0
2024-01-22 15:30:00,52.5,52.84,51.49,51.49,5118374.0,49.5905,49.9117,48.6365,48.6365,5118374.0
2024-01-23 09:30:00,52.23,53.95,51.81,53.36,4991266.0,49.3355,50.9601,48.9387,50.4028,4991266.0
2024-01-23 10:00:00,53.39,53.76,53.14,53.47,1635720.0,50.4312,50.7807,50.195,50.5067,1635720.0
2024-01-23 10:30:00,53.49,53.53,52.41,52.75,1264219.0,50.5256,50.5634,49.5055,49.8266,1264219.0
2024-01-23 11:00:00,52.75,53.14,52.36,52.46,1281598.0,49.8266,50.195,49.4583,49.5527,1281598.0
2024-01-23 11:30:00,52.46,52.95,52.33,52.74,1006686.0,49.5527,50.0156,49.4299,49.8172,1006686.0
2024-01-23 12:00:00,52.74,53.28,52.7,53.23,912901.0,49.8172,50.3273,49.7794,50.28,912901.0
2024-01-23 12:30:00,53.24,53.81,53.16,53.38,873197.0,50.2895,50.8279,50.2139,50.4217,873197.0
2024-01-23 13:00:00,53.36,53.88,53.3,53.53,722203.0,50.4028,50.894,50.3462,50.5634,722203.0
2024-01-23 13:30:00,53.54,53.94,53.52,53.88,716193.0,50.5729,50.9507,50.554,50.894,716193.0
2024-01-23 14:00:00,53.87,54.19,53.07,53.16,933310.0,50.8846,51.1868,50.1289,50.2139,933310.0
2024-01-23 14:30:00,53.15,53.21,52.7,52.73,912210.0,50.2045,50.2612,49.7794,49.8078,912210.0
2024-01-23 15:00:00,52.72,52.72,52.1,52.19,1378338.0,49.7983,49.7983,49.2127,49.2977,1378338.0
2024-01-23 15:30:00,52.18,52.41,52.1,52.3,2378856.0,49.2882,49.5055,49.2127,49.4016,2378856.0
2024-01-24 09:30:00,52.31,53.23,51.94,52.34,1480397.0,49.411,50.28,49.0615,49.4394,1480397.0
2024-01-24 10:00:00,52.31,53.08,52.09,52.96,845437.0,49.411,50.1384,49.2032,50.025,845437.0
2024-01-24 10:30:00,52.95,53.05,52.52,52.97,402538.0,50.0156,50.11,49.6094,50.0345,402538.0
2024-01-24 11:00:00,52.99,53.5,52.97,53.06,791027.0,50.0533,50.5351,50.0345,50.1195,791027.0
2024-01-24 11:30:00,53.06,53.51,52.96,53.47,493908.0,50.1195,50.5445,50.025,50.5067,493908.0
2024-01-24 12:00:00,53.47,53.84,53.46,53.79,496825.0,50.5067,50.8562,50.4973,50.809,496825.0
2024-01-24 12:30:00,53.78,54.16,53.61,54.12,539251.0,50.7996,51.1585,50.639,51.1207,539251.0
2024-01-24 13:00:00,54.14,54.27,53.48,54.01,487277.0,51.1396,51.2624,50.5162,51.0168,487277.0
2024-01-24 13:30:00,54.0,54.02,53.26,53.29,641458.0,51.0074,51.0263,50.3084,50.3367,641458.0
2024-01-24 14:00:00,53.29,53.39,52.96,53.0,450164.0,50.3367,50.4312,50.025,50.0628,450164.0
2024-01-24 14:30:00,53.0,53.01,52.62,52.7,530944.0,50.0628,50.0722,49.7039,49.7794,530944.0
2024-01-24 15:00:00,52.7,52.75,52.37,52.54,710601.0,49.7794,49.8266,49.4677,49.6283,710601.0
2024-01-24 15:30:00,52.55,52.77,52.36,52.63,1366011.0,49.6377,49.8455,49.4583,49.7133,1366011.0
2024-01-25 09:30:00,52.63,53.11,51.67,52.38,1139750.0,49.7133,50.1667,48.8065,49.4772,1139750.0
2024-01-25 10:00:00,52.37,52.44,51.36,51.42,788078.0,49.4677,49.5338,48.5137,48.5704,788078.0
2024-01-25 10:30:00,51.41,51.61,51.07,51.14,824016.0,48.5609,48.7498,48.2398,48.3059,824016.0
2024-01-25 11:00:00,51.14,51.28,50.92,50.97,710476.0,48.3059,48.4381,48.0981,48.1453,710476.0
2024-01-25 11:30:00,50.97,51.08,50.74,50.84,664949.0,48.1453,48.2492,47.928,48.0225,664949.0
2024-01-25 12:00:00,50.83,51.24,50.72,51.17,459904.0,48.0131,48.4003,47.9091,48.3342,459904.0
2024-01-25 12:30:00,51.17,51.21,50.88,51.0,491341.0,48.3342,48.372,48.0603,48.1736,491341.0
2024-01-25 13:00:00,51.01,51.41,51.0,51.22,528510.0,48.1831,48.5609,48.1736,48.3814,528510.0
2024-01-25 13:30:00,51.21,51.43,51.16,51.4,416920.0,48.372,48.5798,48.3248,48.5515,416920.0
2024-01-25 14:00:00,51.41,51.45,51.18,51.27,374237.0,48.5609,48.5987,48.3437,48.4287,374237.0
2024-01-25 14:30:00,51.26,51.28,51.06,51.17,367975.0,48.4192,48.4381,48.2303,48.3342,367975.0
2024-01-25 15:00:00,51.17,51.21,50.93,51.2,433649.0,48.3342,48.372,48.1075,48.3625,433649.0
2024-01-25 15:30:00,51.2,51.58,51.15,51.39,1405798.0,48.3625,48.7215,48.3153,48.542,1405798.0
2024-01-26 09:30:00,52.01,52.49,51.45,51.77,973462.0,49.1277,49.5811,48.5987,48.901,973462.0
2024-01-26 10:00:00,51.8,52.0,51.41,51.44,742165.0,48.9293,49.1182,48.5609,48.5892,742165.0
2024-01-26 10:30:00,51.42,51.62,51.16,51.23,616113.0,48.5704,48.7593,48.3248,48.3909,616113.0
2024-01-26 11:00:00,51.23,51.6,51.22,51.52,456710.0,48.3909,48.7404,48.3814,48.6648,456710.0
2024-01-26 11:30:00,51.52,51.99,51.47,51.89,463018.0,48.6648,49.1088,48.6176,49.0143,463018.0
2024-01-26 12:00:00,51.89,51.97,51.79,51.95,398149.0,49.0143,49.0899,48.9198,49.071,398149.0
2024-01-26 12:30:00,51.95,52.19,51.8,52.14,374936.0,49.071,49.2977,48.9293,49.2505,374936.0
2024-01-26 13:00:00,52.14,52.34,52.06,52.19,406626.0,49.2505,49.4394,49.1749,49.2977,406626.0
2024-01-26 13:30:00,52.19,52.39,52.15,52.22,505944.0,49.2977,49.4866,49.2599,49.326,505944.0
2024-01-26 14:00:00,52.22,52.3,52.0,52.02,327449.0,49.326,49.4016,49.1182,49.1371,327449.0
2024-01-26 14:30:00,52.03,52.33,51.98,52.31,346069.0,49.1465,49.4299,49.0993,49.411,346069.0
2024-01-26 15:00:00,52.31,52.45,52.18,52.26,471048.0,49.411,49.5433,49.2882,49.3638,471048.0
2024-01-26 15:30:00,52.26,52.35,52.02,52.05,1088825.0,49.3638,49.4488,49.1371,49.1654,1088825.0
2024-01-29 09:30:00,53.91,54.16,53.07,54.04,1287319.0,50.9224,51.1585,50.1289,51.0452,1287319.0
2024-01-29 10:00:00,54.04,54.05,53.13,53.24,695871.0,51.0452,51.0546,50.1856,50.2895,695871.0
2024-01-29 10:30:00,53.23,53.73,53.16,53.73,464683.0,50.28,50.7523,50.2139,50.7523,464683.0
2024-01-29 11:00:00,53.74,54.07,53.67,53.91,557981.0,50.7618,51.0735,50.6957,50.9224,557981.0
2024-01-29 11:30:00,53.92,54.4,53.84,54.39,556145.0,50.9318,51.3852,50.8562,51.3758,556145.0
2024-01-29 12:00:00,54.39,54.62,54.22,54.53,472995.0,51.3758,51.593,51.2152,51.508,472995.0
2024-01-29 12:30:00,54.52,54.74,54.43,54.67,438541.0,51.4986,51.7064,51.4135,51.6402,438541.0
2024-01-29 13:00:00,54.65,54.79,54.59,54.7,592829.0,51.6214,51.7536,51.5647,51.6686,592829.0
2024-01-29 13:30:00,54.7,54.8,54.26,54.51,427544.0,51.6686,51.763,51.253,51.4891,427544.0
2024-01-29 14:00:00,54.51,54.94,54.51,54.93,360403.0,51.4891,51.8953,51.4891,51.8858,360403.0
2024-01-29 14:30:00,54.94,55.11,54.8,54.95,459625.0,51.8953,52.0559,51.763,51.9047,459625.0
2024-01-29 15:00:00,54.96,55.15,54.94,54.99,635562.0,51.9142,52.0936,51.8953,51.9425,635562.0
2024-01-29 15:30:00,55.0,55.02,54.77,54.93,1207591.0,51.952,51.9708,51.7347,51.8858,1207591.0
2024-01-30 09:30:00,55.1,55.59,54.72,55.4,928233.0,52.0464,52.5093,51.6875,52.3298,928233.0
2024-01-30 10:00:00,55.36,55.38,54.82,55.15,493775.0,52.292,52.3109,51.7819,52.0936,493775.0
2024-01-30 10:30:00,55.14,55.38,55.09,55.16,405555.0,52.0842,52.3109,52.037,52.1031,405555.0
2024-01-30 11:00:00,55.16,55.57,55.15,55.43,275570.0,52.1031,52.4904,52.0936,52.3581,275570.0
2024-01-30 11:30:00,55.43,55.83,55.42,55.79,395710.0,52.3581,52.736,52.3487,52.6982,395710.0
2024-01-30 12:00:00,55.79,55.88,55.56,55.6,224375.0,52.6982,52.7832,52.4809,52.5187,224375.0
2024-01-30 12:30:00,55.58,55.76,55.52,55.74,155366.0,52.4998,52.6698,52.4431,52.6509,155366.0
2024-01-30 13:00:00,55.72,55.75,55.39,55.4,200360.0,52.6321,52.6604,52.3203,52.3298,200360.0
2024-01-30 13:30:00,55.4,55.57,55.23,55.57,223618.0,52.3298,52.4904,52.1692,52.4904,223618.0
2024-01-30 14:00:00,55.57,55.91,55.57,55.74,245059.0,52.4904,52.8115,52.4904,52.6509,245059.0
2024-01-30 14:30:00,55.73,56.02,55.7,56.02,237973.0,52.6415,52.9154,52.6132,52.9154,237973.0
2024-01-30 15:00:00,56.02,56.15,55.89,56.03,391618.0,52.9154,53.0382,52.7926,52.9249,391618.0
2024-01-30 15:30:00,56.04,56.14,55.83,56.01,652189.0,52.9343,53.0288,52.736,52.906,652189.0
2024-01-31 09:30:00,55.95,55.96,55.28,55.5,646151.0,52.8493,52.8588,52.2164,52.4242,646151.0
2024-01-31 10:00:00,55.51,55.8,55.31,55.79,266287.0,52.4337,52.7076,52.2448,52.6982,266287.0
2024-01-31 10:30:00,55.79,55.96,55.68,55.76,296949.0,52.6982,52.8588,52.5943,52.6698,296949.0
2024-01-31 11:00:00,55.75,55.79,55.46,55.46,168781.0,52.6604,52.6982,52.3865,52.3865,168781.0
2024-01-31 11:30:00,55.46,55.54,55.23,55.54,317188.0,52.3865,52.462,52.1692,52.462,317188.0
2024-01-31 12:00:00,55.55,55.76,55.49,55.76,147166.0,52.4715,52.6698,52.4148,52.6698,147166.0
2024-01-31 12:30:00,55.77,55.87,55.69,55.85,202397.0,52.6793,52.7737,52.6037,52.7548,202397.0
2024-01-31 13:00:00,55.85,55.91,55.69,55.85,265712.0,52.7548,52.8115,52.6037,52.7548,265712.0
2024-01-31 13:30:00,55.86,56.02,55.84,55.96,175940.0,52.7643,52.9154,52.7454,52.8588,175940.0
2024-01-31 14:00:00,55.96,56.12,55.75,55.94,271253.0,52.8588,53.0099,52.6604,52.8399,271253.0
2024-01-31 14:30:00,55.93,56.26,55.69,55.7,362595.0,52.8304,53.1421,52.6037,52.6132,362595.0
2024-01-31 15:00:00,55.7,55.78,55.5,55.67,239852.0,52.6132,52.6887,52.4242,52.5848,239852.0
2024-01-31 15:30:00,55.66,55.74,55.47,55.57,964086.0,52.5754,52.6509,52.3959,52.4904,964086.0
2024-02-01 09:30:00,55.68,56.7,55.56,56.51,813773.0,52.5943,53.5577,52.4809,53.3783,813773.0
2024-02-01 10:00:00,56.51,56.67,56.33,56.53,424738.0,53.3783,53.5294,53.2082,53.3972,424738.0
2024-02-01 10:30:00,56.54,56.57,55.88,56.05,274758.0,53.4066,53.4349,52.7832,52.9438,274758.0
2024-02-01 11:00:00,56.06,56.23,55.92,56.04,196957.0,52.9532,53.1138,52.821,52.9343,196957.0
2024-02-01 11:30:00,56.04,56.35,56.04,56.22,180656.0,52.9343,53.2271,52.9343,53.1043,180656.0
2024-02-01 12:00:00,56.24,56.49,56.23,56.43,136780.0,53.1232,53.3594,53.1138,53.3027,136780.0
2024-02-01 12:30:00,56.42,56.62,56.34,56.55,184923.0,53.2933,53.4822,53.2177,53.4161,184923.0
2024-02-01 13:00:00,56.56,56.67,56.39,56.63,115301.0,53.4255,53.5294,53.2649,53.4916,115301.0
2024-02-01 13:30:00,56.63,56.71,56.56,56.6,154437.0,53.4916,53.5672,53.4255,53.4633,154437.0
2024-02-01 14:00:00,56.61,56.71,56.46,56.5,160724.0,53.4727,53.5672,53.331,53.3688,160724.0
2024-02-01 14:30:00,56.5,56.59,56.37,56.49,170372.0,53.3688,53.4538,53.246,53.3594,170372.0
2024-02-01 15:00:00,56.49,56.6,56.47,56.54,191370.0,53.3594,53.4633,53.3405,53.4066,191370.0
2024-02-01 15:30:00,56.54,56.79,56.53,56.75,638275.0,53.4066,53.6428,53.3972,53.605,638275.0
2024-02-02 09:30:00,56.6,56.74,56.1,56.47,474761.0,53.4633,53.5955,52.991,53.3405,474761.0
2024-02-02 10:00:00,56.43,56.73,56.14,56.48,198498.0,53.3027,53.5861,53.0288,53.3499,198498.0
2024-02-02 10:30:00,56.48,56.82,56.44,56.76,251833.0,53.3499,53.6711,53.3122,53.6144,251833.0
2024-02-02 11:00:00,56.77,56.83,56.45,56.64,213231.0,53.6239,53.6805,53.3216,53.5011,213231.0
2024-02-02 11:30:00,56.64,56.67,56.29,56.36,211892.0,53.5011,53.5294,53.1705,53.2366,211892.0
2024-02-02 12:00:00,56.34,56.39,55.88,56.11,242325.0,53.2177,53.2649,52.7832,53.0004,242325.0
2024-02-02 12:30:00,56.1,56.1,55.74,55.98,155569.0,52.991,52.991,52.6509,52.8776,155569.0
2024-02-02 13:00:00,55.99,56.17,55.97,55.99,152651.0,52.8871,53.0571,52.8682,52.8871,152651.0
2024-02-02 13:30:00,55.99,56.06,55.83,55.96,119575.0,52.8871,52.9532,52.736,52.8588,119575.0
2024-02-02 14:00:00,55.95,56.06,55.86,55.9,202774.0,52.8493,52.9532,52.7643,52.8021,202774.0
2024-02-02 14:30:00,55.91,56.25,55.79,56.24,262883.0,52.8115,53.1327,52.6982,53.1232,262883.0
2024-02-02 15:00:00,56.24,56.25,55.89,56.08,196574.0,53.1232,53.1327,52.7926,52.9721,196574.0
2024-02-02 15:30:00,56.07,56.07,55.67,55.68,575069.0,52.9627,52.9627,52.5848,52.5943,575069.0
2024-02-05 09:30:00,54.8,55.0,53.61,53.99,1018646.0,51.763,51.952,50.639,50.9979,1018646.0
2024-02-05 10:00:00,53.98,54.33,53.53,53.64,503257.0,50.9885,51.3191,50.5634,50.6673,503257.0
2024-02-05 10:30:00,53.64,54.24,53.54,54.18,272940.0,50.6673,51.2341,50.5729,51.1774,272940.0
2024-02-05 11:00:00,54.19,54.59,54.12,54.56,291066.0,51.1868,51.5647,51.1207,51.5363,291066.0
2024-02-05 11:30:00,54.55,54.61,54.13,54.26,270668.0,51.5269,51.5836,51.1302,51.253,270668.0
2024-02-05 12:00:00,54.27,54.32,53.89,54.0,598200.0,51.2624,51.3096,50.9035,51.0074,598200.0
2024-02-05 12:30:00,54.0,54.11,53.01,53.58,1096426.0,51.0074,51.1113,50.0722,50.6106,1096426.0
2024-02-05 13:00:00,53.58,53.69,53.06,53.39,957240.0,50.6106,50.7146,50.1195,50.4312,957240.0
2024-02-05 13:30:00,53.42,53.68,53.26,53.39,541130.0,50.4595,50.7051,50.3084,50.4312,541130.0
2024-02-05 14:00:00,53.39,53.56,53.26,53.5,381308.0,50.4312,50.5918,50.3084,50.5351,381308.0
2024-02-05 14:30:00,53.51,53.56,53.07,53.21,528629.0,50.5445,50.5918,50.1289,50.2612,528629.0
2024-02-05 15:00:00,53.21,53.28,53.04,53.1,474152.0,50.2612,50.3273,50.1006,50.1573,474152.0
2024-02-05 15:30:00,53.1,53.21,52.87,52.97,1106441.0,50.1573,50.2612,49.94,50.0345,1106441.0
2024-02-06 09:30:00,53.03,53.69,52.81,53.2,530334.0,50.0911,50.7146,49.8833,50.2517,530334.0
2024-02-06 10:00:00,53.23,53.31,52.92,53.25,344066.0,50.28,50.3556,49.9872,50.2989,344066.0
2024-02-06 10:30:00,53.24,53.86,53.21,53.5,409942.0,50.2895,50.8751,50.2612,50.5351,409942.0
2024-02-06 11:00:00,53.51,53.6,53.34,53.56,202472.0,50.5445,50.6295,50.384,50.5918,202472.0
2024-02-06 11:30:00,53.56,53.59,53.34,53.36,264892.0,50.5918,50.6201,50.384,50.4028,264892.0
2024-02-06 12:00:00,53.35,53.56,53.35,53.51,198868.0,50.3934,50.5918,50.3934,50.5445,198868.0
2024-02-06 12:30:00,53.51,53.83,53.49,53.7,265583.0,50.5445,50.8468,50.5256,50.724,265583.0
2024-02-06 13:00:00,53.69,53.94,53.64,53.9,274642.0,50.7146,50.9507,50.6673,50.9129,274642.0
2024-02-06 13:30:00,53.9,54.02,53.76,53.77,234904.0,50.9129,51.0263,50.7807,50.7901,234904.0
2024-02-06 14:00:00,53.77,53.77,53.49,53.53,179022.0,50.7901,50.7901,50.5256,50.5634,179022.0
2024-02-06 14:30:00,53.54,53.62,53.45,53.56,178480.0,50.5729,50.6484,50.4879,50.5918,178480.0
2024-02-06 15:00:00,53.56,53.62,53.24,53.27,357722.0,50.5918,50.6484,50.2895,50.3178,357722.0
2024-02-06 15:30:00,53.27,53.41,53.18,53.37,694454.0,50.3178,50.4501,50.2328,50.4123,694454.0
2024-02-07 09:30:00,52.63,52.95,52.28,52.74,430163.0,50.1834,50.4885,49.8496,50.2882,430163.0
2024-02-07 10:00:00,52.75,52.96,52.56,52.94,207488.0,50.2978,50.498,50.1166,50.4789,207488.0
2024-02-07 10:30:00,52.95,53.07,52.8,53.04,196369.0,50.4885,50.6029,50.3455,50.5743,196369.0
2024-02-07 11:00:00,53.04,53.17,52.83,52.86,147372.0,50.5743,50.6983,50.3741,50.4027,147372.0
2024-02-07 11:30:00,52.86,52.95,52.76,52.84,132967.0,50.4027,50.4885,50.3073,50.3836,132967.0
2024-02-07 12:00:00,52.84,52.84,52.4,52.6,315041.0,50.3836,50.3836,49.964,50.1547,315041.0
2024-02-07 12:30:00,52.59,52.77,52.54,52.72,131151.0,50.1452,50.3168,50.0975,50.2692,131151.0
2024-02-07 13:00:00,52.72,52.94,52.7,52.93,145860.0,50.2692,50.4789,50.2501,50.4694,145860.0
2024-02-07 13:30:00,52.93,52.95,52.6,52.7,127257.0,50.4694,50.4885,50.1547,50.2501,127257.0
2024-02-07 14:00:00,52.68,52.99,52.68,52.83,124842.0,50.231,50.5266,50.231,50.3741,124842.0
2024-02-07 14:30:00,52.82,53.0,52.64,52.92,178736.0,50.3645,50.5362,50.1929,50.4599,178736.0
2024-02-07 15:00:00,52.91,53.07,52.87,53.07,140954.0,50.4503,50.6029,50.4122,50.6029,140954.0
2024-02-07 15:30:00,53.06,53.07,52.82,52.87,317161.0,50.5934,50.6029,50.3645,50.4122,317161.0
2024-02-08 09:30:00,52.9,53.04,52.44,52.63,259430.0,50.4408,50.5743,50.0022,50.1834,259430.0
2024-02-08 10:00:00,52.63,52.96,52.57,52.75,180706.0,50.1834,50.498,50.1261,50.2978,180706.0
2024-02-08 10:30:00,52.74,52.88,52.6,52.78,157388.0,50.2882,50.4217,50.1547,50.3264,157388.0
2024-02-08 11:00:00,52.77,52.78,52.39,52.4,125544.0,50.3168,50.3264,49.9545,49.964,125544.0
2024-02-08 11:30:00,52.39,52.6,52.39,52.53,105520.0,49.9545,50.1547,49.9545,50.088,105520.0
2024-02-08 12:00:00,52.52,52.6,52.41,52.59,92898.0,50.0785,50.1547,49.9736,50.1452,92898.0
2024-02-08 12:30:00,52.59,52.65,52.44,52.45,80966.0,50.1452,50.2024,50.0022,50.0117,80966.0
2024-02-08 13:00:00,52.45,52.51,52.36,52.47,100841.0,50.0117,50.0689,49.9259,50.0308,100841.0
2024-02-08 13:30:00,52.46,52.55,52.37,52.47,174831.0,50.0213,50.1071,49.9354,50.0308,174831.0
2024-02-08 14:00:00,52.47,52.58,52.37,52.43,121993.0,50.0308,50.1357,49.9354,49.9927,121993.0
2024-02-08 14:30:00,52.43,52.51,52.36,52.47,89548.0,49.9927,50.0689,49.9259,50.0308,89548.0
2024-02-08 15:00:00,52.47,52.55,52.31,52.45,178003.0,50.0308,50.1071,49.8782,50.0117,178003.0
2024-02-08 15:30:00,52.45,52.72,52.41,52.69,553765.0,50.0117,50.2692,49.9736,50.2406,553765.0
2024-02-09 09:30:00,52.7,52.84,52.33,52.43,300385.0,50.2501,50.3836,49.8973,49.9927,300385.0
2024-02-09 10:00:00,52.44,52.8,52.34,52.5,175366.0,50.0022,50.3455,49.9068,50.0594,175366.0
2024-02-09 10:30:00,52.49,52.83,52.48,52.63,213451.0,50.0499,50.3741,50.0403,50.1834,213451.0
2024-02-09 11:00:00,52.63,52.78,52.36,52.76,288450.0,50.1834,50.3264,49.9259,50.3073,288450.0
2024-02-09 11:30:00,52.78,52.83,52.46,52.68,284742.0,50.3264,50.3741,50.0213,50.231,284742.0
2024-02-09 12:00:00,52.68,52.78,52.59,52.63,160950.0,50.231,50.3264,50.1452,50.1834,160950.0
2024-02-09 12:30:00,52.64,52.76,52.57,52.69,152296.0,50.1929,50.3073,50.1261,50.2406,152296.0
2024-02-09 13:00:00,52.69,52.94,52.66,52.91,198641.0,50.2406,50.4789,50.212,50.4503,198641.0
2024-02-09 13:30:00,52.91,53.21,52.89,53.07,313320.0,50.4503,50.7364,50.4313,50.6029,313320.0
2024-02-09 14:00:00,53.07,53.21,53.05,53.11,155605.0,50.6029,50.7364,50.5838,50.641,155605.0
2024-02-09 14:30:00,53.11,53.21,53.01,53.03,193777.0,50.641,50.7364,50.5457,50.5648,193777.0
2024-02-09 15:00:00,53.03,53.1,52.93,53.1,175903.0,50.5648,50.6315,50.4694,50.6315,175903.0
2024-02-09 15:30:00,53.1,53.26,53.04,53.08,787343.0,50.6315,50.7841,50.5743,50.6124,787343.0
2024-02-12 09:30:00,53.22,53.71,53.14,53.58,248975.0,50.7459,51.2131,50.6696,51.0892,248975.0
2024-02-12 10:00:00,53.58,53.65,53.15,53.19,147208.0,51.0892,51.1559,50.6792,50.7173,147208.0
2024-02-12 10:30:00,53.19,53.58,53.16,53.34,133323.0,50.7173,51.0892,50.6887,50.8603,133323.0
2024-02-12 11:00:00,53.31,53.42,53.28,53.38,113318.0,50.8317,50.9366,50.8031,50.8985,113318.0
2024-02-12 11:30:00,53.37,53.53,53.36,53.37,164512.0,50.889,51.0415,50.8794,50.889,164512.0
2024-02-12 12:00:00,53.38,53.45,53.28,53.44,120344.0,50.8985,50.9652,50.8031,50.9557,120344.0
2024-02-12 12:30:00,53.44,53.48,53.36,53.46,122873.0,50.9557,50.9938,50.8794,50.9748,122873.0
2024-02-12 13:00:00,53.46,53.52,53.4,53.49,135873.0,50.9748,51.032,50.9176,51.0034,135873.0
2024-02-12 13:30:00,53.5,53.72,53.48,53.67,164191.0,51.0129,51.2227,50.9938,51.175,164191.0
2024-02-12 14:00:00,53.67,53.77,53.56,53.6,133785.0,51.175,51.2704,51.0701,51.1083,133785.0
2024-02-12 14:30:00,53.58,53.67,53.55,53.62,130573.0,51.0892,51.175,51.0606,51.1273,130573.0
2024-02-12 15:00:00,53.61,53.7,53.54,53.7,186214.0,51.1178,51.2036,51.0511,51.2036,186214.0
2024-02-12 15:30:00,53.7,53.86,53.63,53.75,498044.0,51.2036,51.3562,51.1369,51.2513,498044.0
2024-02-13 09:30:00,53.5,54.17,53.32,53.33,323735.0,51.0129,51.6518,50.8413,50.8508,323735.0
2024-02-13 10:00:00,53.34,53.41,53.07,53.17,195322.0,50.8603,50.9271,50.6029,50.6983,195322.0
2024-02-13 10:30:00,53.16,53.34,53.13,53.27,291374.0,50.6887,50.8603,50.6601,50.7936,291374.0
2024-02-13 11:00:00,53.27,53.4,53.13,53.26,164942.0,50.7936,50.9176,50.6601,50.7841,164942.0
2024-02-13 11:30:00,53.27,53.4,53.27,53.35,115268.0,50.7936,50.9176,50.7936,50.8699,115268.0
2024-02-13 12:00:00,53.36,53.36,53.23,53.25,95848.0,50.8794,50.8794,50.7555,50.7745,95848.0
2024-02-13 12:30:00,53.25,53.28,53.14,53.17,87279.0,50.7745,50.8031,50.6696,50.6983,87279.0
2024-02-13 13:00:00,53.16,53.18,53.0,53.08,145370.0,50.6887,50.7078,50.5362,50.6124,145370.0
2024-02-13 13:30:00,53.07,53.08,52.88,52.97,102941.0,50.6029,50.6124,50.4217,50.5075,102941.0
2024-02-13 14:00:00,52.97,53.03,52.84,52.88,132704.0,50.5075,50.5648,50.3836,50.4217,132704.0
2024-02-13 14:30:00,52.87,53.06,52.71,52.75,231326.0,50.4122,50.5934,50.2596,50.2978,231326.0
2024-02-13 15:00:00,52.74,52.8,52.56,52.6,274726.0,50.2882,50.3455,50.1166,50.1547,274726.0
2024-02-13 15:30:00,52.59,52.77,52.47,52.47,1205207.0,50.1452,50.3168,50.0308,50.0308,1205207.0
2024-02-14 09:30:00,52.55,52.98,52.45,52.71,203020.0,50.1071,50.5171,50.0117,50.2596,203020.0
2024-02-14 10:00:00,52.74,52.95,52.58,52.82,190591.0,50.2882,50.4885,50.1357,50.3645,190591.0
2024-02-14 10:30:00,52.83,52.89,52.6,52.85,153745.0,50.3741,50.4313,50.1547,50.3931,153745.0
2024-02-14 11:00:00,52.85,53.32,52.81,53.25,152813.0,50.3931,50.8413,50.355,50.7745,152813.0
2024-02-14 11:30:00,53.25,53.3,52.94,52.94,94508.0,50.7745,50.8222,50.4789,50.4789,94508.0
2024-02-14 12:00:00,52.94,53.0,52.85,52.91,87900.0,50.4789,50.5362,50.3931,50.4503,87900.0
2024-02-14 12:30:00,52.91,52.93,52.73,52.85,84695.0,50.4503,50.4694,50.2787,50.3931,84695.0
2024-02-14 13:00:00,52.86,53.01,52.81,52.95,75170.0,50.4027,50.5457,50.355,50.4885,75170.0
2024-02-14 13:30:00,52.95,52.99,52.76,52.86,113117.0,50.4885,50.5266,50.3073,50.4027,113117.0
2024-02-14 14:00:00,52.86,53.0,52.72,52.97,95453.0,50.4027,50.5362,50.2692,50.5075,95453.0
2024-02-14 14:30:00,52.96,52.99,52.87,52.96,131363.0,50.498,50.5266,50.4122,50.498,131363.0
2024-02-14 15:00:00,52.96,53.16,52.89,53.13,153309.0,50.498,50.6887,50.4313,50.6601,153309.0
2024-02-14 15:30:00,53.13,53.28,53.05,53.26,486764.0,50.6601,50.8031,50.5838,50.7841,486764.0
2024-02-15 09:30:00,53.26,53.93,53.25,53.8,157465.0,50.7841,51.4229,50.7745,51.299,157465.0
2024-02-15 10:00:00,53.88,54.15,53.77,53.95,130281.0,51.3752,51.6327,51.2704,51.442,130281.0
2024-02-15 10:30:00,53.94,54.12,53.91,54.09,114964.0,51.4325,51.6041,51.4039,51.5755,114964.0
2024-02-15 11:00:00,54.09,54.29,54.05,54.26,128656.0,51.5755,51.7662,51.5373,51.7376,128656.0
2024-02-15 11:30:00,54.25,54.3,53.95,53.99,189241.0,51.728,51.7757,51.442,51.4801,189241.0
2024-02-15 12:00:00,54.0,54.35,53.99,54.28,81745.0,51.4897,51.8234,51.4801,51.7567,81745.0
2024-02-15 12:30:00,54.28,54.4,54.22,54.34,173422.0,51.7567,51.8711,51.6994,51.8139,173422.0
2024-02-15 13:00:00,54.35,54.48,54.35,54.44,139696.0,51.8234,51.9474,51.8234,51.9092,139696.0
2024-02-15 13:30:00,54.44,54.56,54.37,54.48,125809.0,51.9092,52.0236,51.8425,51.9474,125809.0
2024-02-15 14:00:00,54.49,54.73,54.47,54.63,145268.0,51.9569,52.1857,51.9378,52.0904,145268.0
2024-02-15 14:30:00,54.63,54.7,54.56,54.67,144263.0,52.0904,52.1571,52.0236,52.1285,144263.0
2024-02-15 15:00:00,54.68,54.68,54.34,54.41,164777.0,52.1381,52.1381,51.8139,51.8806,164777.0
2024-02-15 15:30:00,54.41,54.52,54.22,54.33,466441.0,51.8806,51.9855,51.6994,51.8043,466441.0
2024-02-16 09:30:00,54.3,54.33,53.82,54.05,237142.0,51.7757,51.8043,51.318,51.5373,237142.0
2024-02-16 10:00:00,54.05,54.52,54.03,54.11,123077.0,51.5373,51.9855,51.5183,51.5946,123077.0
2024-02-16 10:30:00,54.12,54.12,53.51,53.61,167337.0,51.6041,51.6041,51.0224,51.1178,167337.0
2024-02-16 11:00:00,53.63,53.76,53.48,53.65,110682.0,51.1369,51.2608,50.9938,51.1559,110682.0
2024-02-16 11:30:00,53.67,53.83,53.57,53.65,117398.0,51.175,51.3276,51.0797,51.1559,117398.0
2024-02-16 12:00:00,53.64,53.68,53.43,53.54,119853.0,51.1464,51.1845,50.9462,51.0511,119853.0
2024-02-16 12:30:00,53.56,53.69,53.45,53.49,99833.0,51.0701,51.1941,50.9652,51.0034,99833.0
2024-02-16 13:00:00,53.5,53.5,53.37,53.47,110397.0,51.0129,51.0129,50.889,50.9843,110397.0
2024-02-16 13:30:00,53.47,53.59,53.4,53.54,119255.0,50.9843,51.0987,50.9176,51.0511,119255.0
2024-02-16 14:00:00,53.54,53.71,53.52,53.63,135355.0,51.0511,51.2131,51.032,51.1369,135355.0
2024-02-16 14:30:00,53.62,53.62,53.4,53.43,127985.0,51.1273,51.1273,50.9176,50.9462,127985.0
2024-02-16 15:00:00,53.42,53.56,53.41,53.44,159801.0,50.9366,51.0701,50.9271,50.9557,159801.0
2024-02-16 15:30:00,53.44,53.66,53.36,53.65,436490.0,50.9557,51.1655,50.8794,51.1559,436490.0
2024-02-20 09:30:00,53.52,53.85,52.74,53.11,518821.0,51.032,51.3466,50.2882,50.641,518821.0
2024-02-20 10:00:00,53.11,53.42,53.03,53.2,238557.0,50.641,50.9366,50.5648,50.7269,238557.0
2024-02-20 10:30:00,53.21,53.42,53.01,53.32,187084.0,50.7364,50.9366,50.5457,50.8413,187084.0
2024-02-20 11:00:00,53.33,53.36,53.09,53.19,157719.0,50.8508,50.8794,50.622,50.7173,157719.0
2024-02-20 11:30:00,53.19,53.42,53.14,53.27,166243.0,50.7173,50.9366,50.6696,50.7936,166243.0
2024-02-20 12:00:00,53.27,53.35,53.22,53.26,80945.0,50.7936,50.8699,50.7459,50.7841,80945.0
2024-02-20 12:30:00,53.25,53.39,53.21,53.34,105330.0,50.7745,50.908,50.7364,50.8603,105330.0
2024-02-20 13:00:00,53.35,53.48,53.23,53.32,100942.0,50.8699,50.9938,50.7555,50.8413,100942.0
2024-02-20 13:30:00,53.31,53.35,53.15,53.3,130244.0,50.8317,50.8699,50.6792,50.8222,130244.0
2024-02-20 14:00:00,53.29,53.41,53.21,53.34,96326.0,50.8127,50.9271,50.7364,50.8603,96326.0
2024-02-20 14:30:00,53.34,53.51,53.25,53.4,130698.0,50.8603,51.0224,50.7745,50.9176,130698.0
2024-02-20 15:00:00,53.39,53.43,53.26,53.34,148014.0,50.908,50.9462,50.7841,50.8603,148014.0
2024-02-20 15:30:00,53.34,53.41,53.26,53.41,536876.0,50.8603,50.9271,50.7841,50.9271,536876.0
2024-02-21 09:30:00,53.3,53.69,53.09,53.5,393058.0,50.8222,51.1941,50.622,51.0129,393058.0
2024-02-21 10:00:00,53.49,53.69,53.29,53.62,114462.0,51.0034,51.1941,50.8127,51.1273,114462.0
2024-02-21 10:30:00,53.61,53.68,53.47,53.59,120031.0,51.1178,51.1845,50.9843,51.0987,120031.0
2024-02-21 11:00:00,53.6,53.72,53.56,53.67,109818.0,51.1083,51.2227,51.0701,51.175,109818.0
2024-02-21 11:30:00,53.66,53.76,53.6,53.67,75787.0,51.1655,51.2608,51.1083,51.175,75787.0
2024-02-21 12:00:00,53.67,53.78,53.66,53.68,104432.0,51.175,51.2799,51.1655,51.1845,104432.0
2024-02-21 12:30:00,53.67,53.76,53.67,53.74,101735.0,51.175,51.2608,51.175,51.2418,101735.0
2024-02-21 13:00:00,53.74,53.8,53.67,53.8,117262.0,51.2418,51.299,51.175,51.299,117262.0
2024-02-21 13:30:00,53.8,53.81,53.59,53.63,103218.0,51.299,51.3085,51.0987,51.1369,103218.0
2024-02-21 14:00:00,53.63,53.75,53.6,53.71,114676.0,51.1369,51.2513,51.1083,51.2131,114676.0
2024-02-21 14:30:00,53.7,53.76,53.67,53.74,129329.0,51.2036,51.2608,51.175,51.2418,129329.0
2024-02-21 15:00:00,53.75,53.78,53.71,53.72,176485.0,51.2513,51.2799,51.2131,51.2227,176485.0
2024-02-21 15:30:00,53.72,53.93,53.71,53.89,469327.0,51.2227,51.4229,51.2131,51.3848,469327.0
2024-02-22 09:30:00,53.58,53.62,52.96,53.37,351807.0,51.0892,51.1273,50.498,50.889,351807.0
2024-02-22 10:00:00,53.35,53.43,52.95,53.27,228431.0,50.8699,50.9462,50.4885,50.7936,228431.0
2024-02-22 10:30:00,53.26,53.43,53.25,53.31,227560.0,50.7841,50.9462,50.7745,50.8317,227560.0
2024-02-22 11:00:00,53.33,53.42,53.3,53.34,103132.0,50.8508,50.9366,50.8222,50.8603,103132.0
2024-02-22 11:30:00,53.35,53.57,53.35,53.5,196426.0,50.8699,51.0797,50.8699,51.0129,196426.0
2024-02-22 12:00:00,53.49,53.61,53.43,53.55,92917.0,51.0034,51.1178,50.9462,51.0606,92917.0
2024-02-22 12:30:00,53.55,53.63,53.52,53.6,104363.0,51.0606,51.1369,51.032,51.1083,104363.0
2024-02-22 13:00:00,53.6,53.78,53.57,53.73,131342.0,51.1083,51.2799,51.0797,51.2322,131342.0
2024-02-22 13:30:00,53.74,53.91,53.7,53.86,113815.0,51.2418,51.4039,51.2036,51.3562,113815.0
2024-02-22 14:00:00,53.86,53.89,53.79,53.88,96053.0,51.3562,51.3848,51.2894,51.3752,96053.0
2024-02-22 14:30:00,53.88,53.89,53.79,53.83,129051.0,51.3752,51.3848,51.2894,51.3276,129051.0
2024-02-22 15:00:00,53.82,53.86,53.59,53.62,195736.0,51.318,51.3562,51.0987,51.1273,195736.0
2024-02-22 15:30:00,53.63,53.73,53.5,53.7,502323.0,51.1369,51.2322,51.0129,51.2036,502323.0
2024-02-23 09:30:00,53.5,53.76,53.0,53.67,257333.0,51.0129,51.2608,50.5362,51.175,257333.0
2024-02-23 10:00:00,53.69,53.81,53.49,53.72,121537.0,51.1941,51.3085,51.0034,51.2227,121537.0
2024-02-23 10:30:00,53.73,53.88,53.58,53.78,172331.0,51.2322,51.3752,51.0892,51.2799,172331.0
2024-02-23 11:00:00,53.79,53.82,53.6,53.71,75605.0,51.2894,51.318,51.1083,51.2131,75605.0
2024-02-23 11:30:00,53.72,53.76,53.63,53.65,70404.0,51.2227,51.2608,51.1369,51.1559,70404.0
2024-02-23 12:00:00,53.64,53.67,53.55,53.6,59148.0,51.1464,51.175,51.0606,51.1083,59148.0
2024-02-23 12:30:00,53.59,53.63,53.51,53.58,102213.0,51.0987,51.1369,51.0224,51.0892,102213.0
2024-02-23 13:00:00,53.57,53.72,53.53,53.63,87066.0,51.0797,51.2227,51.0415,51.1369,87066.0
2024-02-23 13:30:00,53.63,53.77,53.61,53.7,103472.0,51.1369,51.2704,51.1178,51.2036,103472.0
2024-02-23 14:00:00,53.7,53.79,53.59,53.65,116727.0,51.2036,51.2894,51.0987,51.1559,116727.0
2024-02-23 14:30:00,53.64,53.92,53.63,53.91,99159.0,51.1464,51.4134,51.1369,51.4039,99159.0
2024-02-23 15:00:00,53.92,53.92,53.78,53.8,100701.0,51.4134,51.4134,51.2799,51.299,100701.0
2024-02-23 15:30:00,53.8,53.8,53.45,53.45,382353.0,51.299,51.299,50.9652,50.9652,382353.0
2024-02-26 09:30:00,53.44,53.6,53.18,53.39,215471.0,50.9557,51.1083,50.7078,50.908,215471.0
2024-02-26 10:00:00,53.38,53.42,53.11,53.19,137400.0,50.8985,50.9366,50.641,50.7173,137400.0
2024-02-26 10:30:00,53.21,53.36,53.17,53.23,121001.0,50.7364,50.8794,50.6983,50.7555,121001.0
2024-02-26 11:00:00,53.26,53.27,53.16,53.2,84362.0,50.7841,50.7936,50.6887,50.7269,84362.0
2024-02-26 11:30:00,53.19,53.24,53.03,53.17,100762.0,50.7173,50.765,50.5648,50.6983,100762.0
2024-02-26 12:00:00,53.17,53.22,53.15,53.17,92439.0,50.6983,50.7459,50.6792,50.6983,92439.0
2024-02-26 12:30:00,53.16,53.28,53.05,53.26,81929.0,50.6887,50.8031,50.5838,50.7841,81929.0
2024-02-26 13:00:00,53.25,53.37,53.15,53.17,78268.0,50.7745,50.889,50.6792,50.6983,78268.0
2024-02-26 13:30:00,53.16,53.21,53.09,53.19,82384.0,50.6887,50.7364,50.622,50.7173,82384.0
2024-02-26 14:00:00,53.2,53.23,53.08,53.14,94033.0,50.7269,50.7555,50.6124,50.6696,94033.0
2024-02-26 14:30:00,53.16,53.2,53.07,53.17,83129.0,50.6887,50.7269,50.6029,50.6983,83129.0
2024-02-26 15:00:00,53.18,53.35,53.18,53.25,113051.0,50.7078,50.8699,50.7078,50.7745,113051.0
2024-02-26 15:30:00,53.25,53.38,53.14,53.14,411467.0,50.7745,50.8985,50.6696,50.6696,411467.0
2024-02-27 09:30:00,53.42,53.78,53.1,53.64,231052.0,50.9366,51.2799,50.6315,51.1464,231052.0
2024-02-27 10:00:00,53.64,53.64,53.38,53.56,192308.0,51.1464,51.1464,50.8985,51.0701,192308.0
2024-02-27 10:30:00,53.55,53.55,53.13,53.15,191139.0,51.0606,51.0606,50.6601,50.6792,191139.0
2024-02-27 11:00:00,53.15,53.23,53.02,53.16,126958.0,50.6792,50.7555,50.5552,50.6887,126958.0
2024-02-27 11:30:00,53.17,53.23,53.02,53.08,128573.0,50.6983,50.7555,50.5552,50.6124,128573.0
2024-02-27 12:00:00,53.09,53.28,53.08,53.18,78001.0,50.622,50.8031,50.6124,50.7078,78001.0
2024-02-27 12:30:00,53.18,53.28,53.09,53.15,97058.0,50.7078,50.8031,50.622,50.6792,97058.0
2024-02-27 13:00:00,53.14,53.25,53.11,53.17,81212.0,50.6696,50.7745,50.641,50.6983,81212.0
2024-02-27 13:30:00,53.16,53.27,53.06,53.1,122671.0,50.6887,50.7936,50.5934,50.6315,122671.0
2024-02-27 14:00:00,53.1,53.13,52.99,53.03,137755.0,50.6315,50.6601,50.5266,50.5648,137755.0
2024-02-27 14:30:00,53.04,53.08,53.0,53.06,100919.0,50.5743,50.6124,50.5362,50.5934,100919.0
2024-02-27 15:00:00,53.06,53.09,52.87,52.89,160137.0,50.5934,50.622,50.4122,50.4313,160137.0
2024-02-27 15:30:00,52.88,52.9,52.7,52.77,558115.0,50.4217,50.4408,50.2501,50.3168,558115.0
2024-02-28 09:30:00,52.8,53.32,52.66,53.32,237977.0,50.3455,50.8413,50.212,50.8413,237977.0
2024-02-28 10:00:00,53.29,53.48,53.21,53.3,171197.0,50.8127,50.9938,50.7364,50.8222,171197.0
2024-02-28 10:30:00,53.32,53.36,53.03,53.09,120271.0,50.8413,50.8794,50.5648,50.622,120271.0
2024-02-28 11:00:00,53.1,53.1,52.75,52.79,122430.0,50.6315,50.6315,50.2978,50.3359,122430.0
2024-02-28 11:30:00,52.78,52.84,52.65,52.8,111131.0,50.3264,50.3836,50.2024,50.3455,111131.0
2024-02-28 12:00:00,52.8,52.87,52.68,52.7,67890.0,50.3455,50.4122,50.231,50.2501,67890.0
2024-02-28 12:30:00,52.71,52.96,52.66,52.89,119640.0,50.2596,50.498,50.212,50.4313,119640.0
2024-02-28 13:00:00,52.89,53.08,52.89,53.06,78223.0,50.4313,50.6124,50.4313,50.5934,78223.0
2024-02-28 13:30:00,53.06,53.1,52.96,53.0,92035.0,50.5934,50.6315,50.498,50.5362,92035.0
2024-02-28 14:00:00,53.01,53.03,52.88,52.91,115834.0,50.5457,50.5648,50.4217,50.4503,115834.0
2024-02-28 14:30:00,52.91,52.94,52.75,52.85,129775.0,50.4503,50.4789,50.2978,50.3931,129775.0
2024-02-28 15:00:00,52.85,52.92,52.81,52.88,105873.0,50.3931,50.4599,50.355,50.4217,105873.0
2024-02-28 15:30:00,52.88,53.02,52.76,53.02,409793.0,50.4217,50.5552,50.3073,50.5552,409793.0
2024-02-29 09:30:00,53.54,53.88,53.22,53.54,269694.0,51.0511,51.3752,50.7459,51.0511,269694.0
2024-02-29 10:00:00,53.56,53.68,52.8,52.9,199056.0,51.0701,51.1845,50.3455,50.4408,199056.0
2024-02-29 10:30:00,52.9,52.99,52.81,52.85,106155.0,50.4408,50.5266,50.355,50.3931,106155.0
2024-02-29 11:00:00,52.86,53.18,52.85,52.98,91849.0,50.4027,50.7078,50.3931,50.5171,91849.0
2024-02-29 11:30:00,53.0,53.24,52.99,53.17,113057.0,50.5362,50.765,50.5266,50.6983,113057.0
2024-02-29 12:00:00,53.16,53.23,52.88,53.0,71458.0,50.6887,50.7555,50.4217,50.5362,71458.0
2024-02-29 12:30:00,53.01,53.12,52.97,53.05,65836.0,50.5457,50.6506,50.5075,50.5838,65836.0
2024-02-29 13:00:00,53.05,53.18,53.0,53.08,62064.0,50.5838,50.7078,50.5362,50.6124,62064.0
2024-02-29 13:30:00,53.1,53.14,53.01,53.13,74854.0,50.6315,50.6696,50.5457,50.6601,74854.0
2024-02-29 14:00:00,53.13,53.17,53.04,53.05,98235.0,50.6601,50.6983,50.5743,50.5838,98235.0
2024-02-29 14:30:00,53.07,53.22,53.02,53.08,98875.0,50.6029,50.7459,50.5552,50.6124,98875.0
2024-02-29 15:00:00,53.07,53.1,53.02,53.06,115435.0,50.6029,50.6315,50.5552,50.5934,115435.0
2024-02-29 15:30:00,53.06,53.2,53.01,53.04,404760.0,50.5934,50.7269,50.5457,50.5743,404760.0
2024-03-01 09:30:00,54.64,54.67,53.55,53.98,902715.0,52.0999,52.1285,51.0606,51.4706,902715.0
2024-03-01 10:00:00,54.0,54.5,53.78,54.48,483651.0,51.4897,51.9664,51.2799,51.9474,483651.0
2024-03-01 10:30:00,54.48,54.75,54.35,54.38,403624.0,51.9474,52.2048,51.8234,51.852,403624.0
2024-03-01 11:00:00,54.4,54.57,54.18,54.5,435051.0,51.8711,52.0332,51.6613,51.9664,435051.0
2024-03-01 11:30:00,54.51,54.56,54.19,54.35,310191.0,51.976,52.0236,51.6708,51.8234,310191.0
2024-03-01 12:00:00,54.37,54.45,54.24,54.3,224706.0,51.8425,51.9187,51.7185,51.7757,224706.0
2024-03-01 12:30:00,54.29,54.43,54.28,54.35,206890.0,51.7662,51.8997,51.7567,51.8234,206890.0
2024-03-01 13:00:00,54.34,54.45,54.18,54.32,339982.0,51.8139,51.9187,51.6613,51.7948,339982.0
2024-03-01 13:30:00,54.32,54.55,54.31,54.4,405871.0,51.7948,52.0141,51.7853,51.8711,405871.0
2024-03-01 14:00:00,54.39,54.46,54.35,54.37,286157.0,51.8615,51.9283,51.8234,51.8425,286157.0
2024-03-01 14:30:00,54.38,54.53,54.36,54.45,553921.0,51.852,51.995,51.8329,51.9187,553921.0
2024-03-01 15:00:00,54.45,54.45,54.27,54.28,234003.0,51.9187,51.9187,51.7471,51.7567,234003.0
2024-03-01 15:30:00,54.29,54.37,54.19,54.21,823536.0,51.7662,51.8425,51.6708,51.6899,823536.0
2024-03-04 09:30:00,54.25,54.39,53.47,53.66,334523.0,51.728,51.8615,50.9843,51.1655,334523.0
2024-03-04 10:00:00,53.64,53.75,53.37,53.5,219440.0,51.1464,51.2513,50.889,51.0129,219440.0
2024-03-04 10:30:00,53.5,53.7,53.39,53.4,230195.0,51.0129,51.2036,50.908,50.9176,230195.0
2024-03-04 11:00:00,53.4,53.51,53.1,53.12,152054.0,50.9176,51.0224,50.6315,50.6506,152054.0
2024-03-04 11:30:00,53.12,53.3,53.07,53.16,122537.0,50.6506,50.8222,50.6029,50.6887,122537.0
2024-03-04 12:00:00,53.16,53.37,53.1,53.16,116483.0,50.6887,50.889,50.6315,50.6887,116483.0
2024-03-04 12:30:00,53.17,53.25,53.09,53.21,105340.0,50.6983,50.7745,50.622,50.7364,105340.0
2024-03-04 13:00:00,53.21,53.24,53.08,53.15,121099.0,50.7364,50.765,50.6124,50.6792,121099.0
2024-03-04 13:30:00,53.14,53.15,52.92,52.98,213217.0,50.6696,50.6792,50.4599,50.5171,213217.0
2024-03-04 14:00:00,52.99,53.14,52.97,53.1,150649.0,50.5266,50.6696,50.5075,50.6315,150649.0
2024-03-04 14:30:00,53.1,53.18,53.06,53.1,143549.0,50.6315,50.7078,50.5934,50.6315,143549.0
2024-03-04 15:00:00,53.09,53.18,52.99,53.0,176724.0,50.622,50.7078,50.5266,50.5362,176724.0
2024-03-04 15:30:00,53.0,53.31,52.99,53.24,675421.0,50.5362,50.8317,50.5266,50.765,675421.0
2024-03-05 09:30:00,52.96,53.67,52.89,53.42,317438.0,50.498,51.175,50.4313,50.9366,317438.0
2024-03-05 10:00:00,53.43,53.67,53.38,53.41,232305.0,50.9462,51.175,50.8985,50.9271,232305.0
2024-03-05 10:30:00,53.43,53.72,53.35,53.54,232541.0,50.9462,51.2227,50.8699,51.0511,232541.0
2024-03-05 11:00:00,53.53,53.66,53.37,53.48,236875.0,51.0415,51.1655,50.889,50.9938,236875.0
2024-03-05 11:30:00,53.48,53.52,53.3,53.41,124138.0,50.9938,51.032,50.8222,50.9271,124138.0
2024-03-05 12:00:00,53.41,53.44,53.3,53.33,113703.0,50.9271,50.9557,50.8222,50.8508,113703.0
2024-03-05 12:30:00,53.32,53.39,53.25,53.39,82262.0,50.8413,50.908,50.7745,50.908,82262.0
2024-03-05 13:00:00,53.4,53.73,53.37,53.67,110962.0,50.9176,51.2322,50.889,51.175,110962.0
2024-03-05 13:30:00,53.66,53.71,53.44,53.46,121379.0,51.1655,51.2131,50.9557,50.9748,121379.0
2024-03-05 14:00:00,53.45,53.45,53.17,53.36,101833.0,50.9652,50.9652,50.6983,50.8794,101833.0
2024-03-05 14:30:00,53.38,53.4,53.2,53.24,94349.0,50.8985,50.9176,50.7269,50.765,94349.0
2024-03-05 15:00:00,53.25,53.45,53.18,53.25,189603.0,50.7745,50.9652,50.7078,50.7745,189603.0
2024-03-05 15:30:00,53.24,53.56,53.21,53.47,693299.0,50.765,51.0701,50.7364,50.9843,693299.0
2024-03-06 09:30:00,53.76,54.2,53.61,54.09,240910.0,51.2608,51.6804,51.1178,51.5755,240910.0
2024-03-06 10:00:00,54.09,54.2,53.94,54.03,233612.0,51.5755,51.6804,51.4325,51.5183,233612.0
2024-03-06 10:30:00,54.04,54.15,53.89,54.02,131015.0,51.5278,51.6327,51.3848,51.5087,131015.0
2024-03-06 11:00:00,54.01,54.08,53.93,53.97,106930.0,51.4992,51.5659,51.4229,51.4611,106930.0
2024-03-06 11:30:00,53.97,54.13,53.91,54.07,88001.0,51.4611,51.6136,51.4039,51.5564,88001.0
2024-03-06 12:00:00,54.07,54.39,53.95,54.33,117266.0,51.5564,51.8615,51.442,51.8043,117266.0
2024-03-06 12:30:00,54.32,54.32,54.07,54.17,86360.0,51.7948,51.7948,51.5564,51.6518,86360.0
2024-03-06 13:00:00,54.16,54.24,54.05,54.2,100465.0,51.6422,51.7185,51.5373,51.6804,100465.0
2024-03-06 13:30:00,54.2,54.2,54.02,54.07,119531.0,51.6804,51.6804,51.5087,51.5564,119531.0
2024-03-06 14:00:00,54.06,54.08,53.96,54.05,90787.0,51.5469,51.5659,51.4515,51.5373,90787.0
2024-03-06 14:30:00,54.05,54.18,53.99,54.14,170267.0,51.5373,51.6613,51.4801,51.6232,170267.0
2024-03-06 15:00:00,54.13,54.18,53.93,54.05,160147.0,51.6136,51.6613,51.4229,51.5373,160147.0
2024-03-06 15:30:00,54.05,54.25,54.0,54.15,510430.0,51.5373,51.728,51.4897,51.6327,510430.0
2024-03-07 09:30:00,54.38,55.16,54.32,55.0,425798.0,51.852,52.5957,51.7948,52.4432,425798.0
2024-03-07 10:00:00,55.0,55.19,54.75,55.12,266651.0,52.4432,52.6243,52.2048,52.5576,266651.0
2024-03-07 10:30:00,55.13,55.22,54.88,54.95,208377.0,52.5671,52.653,52.3288,52.3955,208377.0
2024-03-07 11:00:00,54.95,55.0,54.79,54.94,173614.0,52.3955,52.4432,52.2429,52.386,173614.0
2024-03-07 11:30:00,54.94,54.96,54.72,54.74,118393.0,52.386,52.405,52.1762,52.1953,118393.0
2024-03-07 12:00:00,54.76,54.94,54.67,54.77,135847.0,52.2143,52.386,52.1285,52.2239,135847.0
2024-03-07 12:30:00,54.77,54.91,54.77,54.86,124814.0,52.2239,52.3574,52.2239,52.3097,124814.0
2024-03-07 13:00:00,54.87,54.99,54.79,54.95,123333.0,52.3192,52.4336,52.2429,52.3955,123333.0
2024-03-07 13:30:00,54.95,55.02,54.85,54.93,172712.0,52.3955,52.4622,52.3002,52.3764,172712.0
2024-03-07 14:00:00,54.93,54.93,54.74,54.78,99130.0,52.3764,52.3764,52.1953,52.2334,99130.0
2024-03-07 14:30:00,54.77,55.83,54.51,55.14,2432977.0,52.2239,53.2346,51.976,52.5767,2432977.0
2024-03-07 15:00:00,55.15,55.28,53.61,53.69,1835872.0,52.5862,52.7102,51.1178,51.1941,1835872.0
2024-03-07 15:30:00,53.71,54.33,53.4,54.23,2025570.0,51.2131,51.8043,50.9176,51.709,2025570.0
2024-03-08 09:30:00,54.21,55.24,54.2,54.39,430503.0,51.6899,52.672,51.6804,51.8615,430503.0
2024-03-08 10:00:00,54.38,54.55,53.95,54.51,215707.0,51.852,52.0141,51.442,51.976,215707.0
2024-03-08 10:30:00,54.5,54.56,54.26,54.31,122916.0,51.9664,52.0236,51.7376,51.7853,122916.0
2024-03-08 11:00:00,54.31,54.66,54.25,54.57,178926.0,51.7853,52.119,51.728,52.0332,178926.0
2024-03-08 11:30:00,54.6,54.65,54.47,54.55,165743.0,52.0618,52.1095,51.9378,52.0141,165743.0
2024-03-08 12:00:00,54.55,54.73,54.52,54.67,132206.0,52.0141,52.1857,51.9855,52.1285,132206.0
2024-03-08 12:30:00,54.69,54.77,54.54,54.6,99148.0,52.1476,52.2239,52.0046,52.0618,99148.0
2024-03-08 13:00:00,54.62,54.8,54.57,54.69,109134.0,52.0808,52.2525,52.0332,52.1476,109134.0
2024-03-08 13:30:00,54.69,54.94,54.68,54.68,186532.0,52.1476,52.386,52.1381,52.1381,186532.0
2024-03-08 14:00:00,54.69,54.8,54.66,54.76,136266.0,52.1476,52.2525,52.119,52.2143,136266.0
2024-03-08 14:30:00,54.76,54.89,54.64,54.83,301847.0,52.2143,52.3383,52.0999,52.2811,301847.0
2024-03-08 15:00:00,54.83,54.93,54.65,54.88,169878.0,52.2811,52.3764,52.1095,52.3288,169878.0
2024-03-08 15:30:00,54.89,54.97,54.78,54.8,631616.0,52.3383,52.4146,52.2334,52.2525,631616.0
2024-03-11 09:30:00,54.69,55.56,54.67,54.9,315628.0,52.1476,52.9771,52.1285,52.3478,315628.0
2024-03-11 10:00:00,54.93,55.0,54.77,54.83,175246.0,52.3764,52.4432,52.2239,52.2811,175246.0
2024-03-11 10:30:00,54.82,55.03,54.8,54.82,253420.0,52.2715,52.4718,52.2525,52.2715,253420.0
2024-03-11 11:00:00,54.82,55.01,54.74,54.99,202726.0,52.2715,52.4527,52.1953,52.4336,202726.0
2024-03-11 11:30:00,54.98,55.01,54.81,54.96,226049.0,52.4241,52.4527,52.262,52.405,226049.0
2024-03-11 12:00:00,54.97,55.12,54.85,54.9,241127.0,52.4146,52.5576,52.3002,52.3478,241127.0
2024-03-11 12:30:00,54.9,55.1,54.89,54.97,512075.0,52.3478,52.5385,52.3383,52.4146,512075.0
2024-03-11 13:00:00,54.97,55.01,54.87,55.0,251458.0,52.4146,52.4527,52.3192,52.4432,251458.0
2024-03-11 13:30:00,55.0,55.02,54.9,54.91,210564.0,52.4432,52.4622,52.3478,52.3574,210564.0
2024-03-11 14:00:00,54.91,55.0,54.88,54.91,147338.0,52.3574,52.4432,52.3288,52.3574,147338.0
2024-03-11 14:30:00,54.91,55.02,54.9,55.02,189010.0,52.3574,52.4622,52.3478,52.4622,189010.0
2024-03-11 15:00:00,55.01,55.08,54.98,55.02,223894.0,52.4527,52.5195,52.4241,52.4622,223894.0
2024-03-11 15:30:00,55.02,55.18,54.88,54.88,702799.0,52.4622,52.6148,52.3288,52.3288,702799.0
2024-03-12 09:30:00,57.08,58.46,57.0,57.79,2216753.0,54.4265,55.7423,54.3502,55.1035,2216753.0
2024-03-12 10:00:00,57.75,58.07,57.27,57.32,629029.0,55.0653,55.3705,54.6077,54.6553,629029.0
2024-03-12 10:30:00,57.3,57.61,56.94,57.3,414017.0,54.6363,54.9318,54.293,54.6363,414017.0
2024-03-12 11:00:00,57.29,57.3,56.68,56.8,399735.0,54.6267,54.6363,54.0451,54.1595,399735.0
2024-03-12 11:30:00,56.8,57.25,56.69,57.03,351873.0,54.1595,54.5886,54.0546,54.3788,351873.0
2024-03-12 12:00:00,57.03,57.53,57.03,57.48,440526.0,54.3788,54.8556,54.3788,54.8079,440526.0
2024-03-12 12:30:00,57.48,57.74,57.03,57.05,327537.0,54.8079,55.0558,54.3788,54.3979,327537.0
2024-03-12 13:00:00,57.05,57.32,56.96,57.04,265760.0,54.3979,54.6553,54.3121,54.3883,265760.0
2024-03-12 13:30:00,57.04,57.54,57.03,57.26,277532.0,54.3883,54.8651,54.3788,54.5981,277532.0
2024-03-12 14:00:00,57.25,57.35,56.93,57.16,277677.0,54.5886,54.6839,54.2835,54.5028,277677.0
2024-03-12 14:30:00,57.16,57.38,57.15,57.23,238504.0,54.5028,54.7125,54.4932,54.5695,238504.0
2024-03-12 15:00:00,57.22,57.36,57.16,57.34,253077.0,54.56,54.6935,54.5028,54.6744,253077.0
2024-03-12 15:30:00,57.34,57.5,57.0,57.05,1236470.0,54.6744,54.827,54.3502,54.3979,1236470.0
2024-03-13 09:30:00,57.5,59.22,57.5,58.76,1188073.0,54.827,56.467,54.827,56.0284,1188073.0
2024-03-13 10:00:00,58.75,59.02,58.42,58.95,543976.0,56.0189,56.2763,55.7042,56.2096,543976.0
2024-03-13 10:30:00,58.96,59.0,58.67,58.88,663827.0,56.2191,56.2572,55.9426,56.1428,663827.0
2024-03-13 11:00:00,58.86,58.99,58.74,58.91,463083.0,56.1237,56.2477,56.0093,56.1714,463083.0
2024-03-13 11:30:00,58.91,58.93,58.57,58.7,307100.0,56.1714,56.1905,55.8472,55.9712,307100.0
2024-03-13 12:00:00,58.69,58.77,57.97,58.15,435956.0,55.9616,56.0379,55.2751,55.4467,435956.0
2024-03-13 12:30:00,58.15,58.42,58.11,58.41,257692.0,55.4467,55.7042,55.4086,55.6947,257692.0
2024-03-13 13:00:00,58.4,58.94,58.28,58.76,289169.0,55.6851,56.2,55.5707,56.0284,289169.0
2024-03-13 13:30:00,58.74,58.89,58.63,58.73,330422.0,56.0093,56.1523,55.9044,55.9998,330422.0
2024-03-13 14:00:00,58.73,58.97,58.61,58.97,385936.0,55.9998,56.2286,55.8854,56.2286,385936.0
2024-03-13 14:30:00,58.97,59.32,58.91,59.08,507510.0,56.2286,56.5624,56.1714,56.3335,507510.0
2024-03-13 15:00:00,59.08,59.23,58.74,58.83,656755.0,56.3335,56.4765,56.0093,56.0951,656755.0
2024-03-13 15:30:00,58.82,59.2,57.45,58.28,3159375.0,56.0856,56.4479,54.7793,55.5707,3159375.0
2024-03-14 09:30:00,58.39,59.59,58.16,58.49,767898.0,55.6756,56.8198,55.4563,55.7709,767898.0
2024-03-14 10:00:00,58.49,58.76,58.31,58.37,443840.0,55.7709,56.0284,55.5993,55.6565,443840.0
2024-03-14 10:30:00,58.39,58.44,58.01,58.04,415366.0,55.6756,55.7233,55.3133,55.3419,415366.0
2024-03-14 11:00:00,58.03,58.22,57.78,58.0,381771.0,55.3323,55.5135,55.0939,55.3037,381771.0
2024-03-14 11:30:00,58.0,58.44,57.85,58.35,270414.0,55.3037,55.7233,55.1607,55.6374,270414.0
2024-03-14 12:00:00,58.36,58.46,57.96,58.15,236624.0,55.647,55.7423,55.2656,55.4467,236624.0
2024-03-14 12:30:00,58.14,58.3,57.95,58.23,192346.0,55.4372,55.5898,55.256,55.523,192346.0
2024-03-14 13:00:00,58.22,58.39,58.06,58.21,232846.0,55.5135,55.6756,55.3609,55.504,232846.0
2024-03-14 13:30:00,58.23,58.5,58.05,58.25,230339.0,55.523,55.7805,55.3514,55.5421,230339.0
2024-03-14 14:00:00,58.24,58.27,58.04,58.08,254446.0,55.5326,55.5612,55.3419,55.38,254446.0
2024-03-14 14:30:00,58.07,58.16,57.99,58.11,261228.0,55.3705,55.4563,55.2942,55.4086,261228.0
2024-03-14 15:00:00,58.1,58.1,57.67,57.9,326430.0,55.3991,55.3991,54.9891,55.2084,326430.0
2024-03-14 15:30:00,57.9,58.28,57.84,58.23,792759.0,55.2084,55.5707,55.1512,55.523,792759.0
2024-03-15 09:30:00,57.77,59.44,57.7,59.19,847413.0,55.0844,56.6768,55.0177,56.4384,847413.0
2024-03-15 10:00:00,59.19,59.59,59.01,59.19,490170.0,56.4384,56.8198,56.2668,56.4384,490170.0
2024-03-15 10:30:00,59.18,59.44,59.06,59.11,295278.0,56.4289,56.6768,56.3144,56.3621,295278.0
2024-03-15 11:00:00,59.11,59.25,58.89,59.15,210237.0,56.3621,56.4956,56.1523,56.4003,210237.0
2024-03-15 11:30:00,59.14,59.28,58.9,58.98,180820.0,56.3907,56.5242,56.1619,56.2382,180820.0
2024-03-15 12:00:00,58.97,59.08,58.81,58.96,181256.0,56.2286,56.3335,56.0761,56.2191,181256.0
2024-03-15 12:30:00,58.98,59.21,58.96,59.17,183326.0,56.2382,56.4575,56.2191,56.4193,183326.0
2024-03-15 13:00:00,59.16,59.37,59.07,59.17,325327.0,56.4098,56.61,56.324,56.4193,325327.0
2024-03-15 13:30:00,59.17,59.3,59.11,59.12,196569.0,56.4193,56.5433,56.3621,56.3717,196569.0
2024-03-15 14:00:00,59.12,59.61,59.11,59.56,407682.0,56.3717,56.8389,56.3621,56.7912,407682.0
2024-03-15 14:30:00,59.55,59.66,59.49,59.62,266234.0,56.7817,56.8865,56.7245,56.8484,266234.0
2024-03-15 15:00:00,59.63,59.67,59.23,59.27,348792.0,56.8579,56.8961,56.4765,56.5147,348792.0
2024-03-15 15:30:00,59.27,59.78,59.26,59.3,1097569.0,56.5147,57.001,56.5051,56.5433,1097569.0
2024-03-18 09:30:00,59.1,60.09,59.1,60.07,535020.0,56.3526,57.2966,56.3526,57.2775,535020.0
2024-03-18 10:00:00,60.08,60.4,60.02,60.14,402955.0,57.287,57.5921,57.2298,57.3442,402955.0
2024-03-18 10:30:00,60.13,60.39,59.98,60.26,243322.0,57.3347,57.5826,57.1917,57.4587,243322.0
2024-03-18 11:00:00,60.28,60.45,60.19,60.44,212769.0,57.4777,57.6398,57.3919,57.6303,212769.0
2024-03-18 11:30:00,60.45,60.64,60.34,60.61,227287.0,57.6398,57.821,57.5349,57.7924,227287.0
2024-03-18 12:00:00,60.61,60.66,60.56,60.6,170166.0,57.7924,57.8401,57.7447,57.7828,170166.0
2024-03-18 12:30:00,60.6,60.87,60.6,60.83,221532.0,57.7828,58.0403,57.7828,58.0022,221532.0
2024-03-18 13:00:00,60.83,60.97,60.75,60.9,163237.0,58.0022,58.1356,57.9259,58.0689,163237.0
2024-03-18 13:30:00,60.9,61.01,60.88,60.88,189950.0,58.0689,58.1738,58.0498,58.0498,189950.0
2024-03-18 14:00:00,60.88,61.1,60.87,60.94,180243.0,58.0498,58.2596,58.0403,58.107,180243.0
2024-03-18 14:30:00,60.93,60.95,60.69,60.7,298881.0,58.0975,58.1166,57.8687,57.8782,298881.0
2024-03-18 15:00:00,60.69,60.77,60.59,60.62,267819.0,57.8687,57.9449,57.7733,57.8019,267819.0
2024-03-18 15:30:00,60.61,60.65,60.37,60.41,801425.0,57.7924,57.8305,57.5635,57.6017,801425.0
2024-03-19 09:30:00,60.16,61.02,60.16,60.27,398827.0,57.3633,58.1833,57.3633,57.4682,398827.0
2024-03-19 10:00:00,60.26,60.69,60.19,60.69,256924.0,57.4587,57.8687,57.3919,57.8687,256924.0
2024-03-19 10:30:00,60.7,60.94,60.64,60.94,209750.0,57.8782,58.107,57.821,58.107,209750.0
2024-03-19 11:00:00,60.94,61.13,60.81,61.05,158704.0,58.107,58.2882,57.9831,58.2119,158704.0
2024-03-19 11:30:00,61.05,61.11,60.99,61.04,141828.0,58.2119,58.2691,58.1547,58.2024,141828.0
2024-03-19 12:00:00,61.05,61.08,60.9,60.95,179060.0,58.2119,58.2405,58.0689,58.1166,179060.0
2024-03-19 12:30:00,60.95,61.07,60.87,60.9,184949.0,58.1166,58.231,58.0403,58.0689,184949.0
2024-03-19 13:00:00,60.91,61.03,60.89,60.96,155539.0,58.0784,58.1929,58.0594,58.1261,155539.0
2024-03-19 13:30:00,60.94,61.0,60.87,60.96,170917.0,58.107,58.1643,58.0403,58.1261,170917.0
2024-03-19 14:00:00,60.96,60.99,60.86,60.91,158462.0,58.1261,58.1547,58.0308,58.0784,158462.0
2024-03-19 14:30:00,60.91,60.99,60.82,60.96,208859.0,58.0784,58.1547,57.9926,58.1261,208859.0
2024-03-19 15:00:00,60.97,61.14,60.91,61.14,184413.0,58.1356,58.2977,58.0784,58.2977,184413.0
2024-03-19 15:30:00,61.14,61.23,60.96,61.05,686232.0,58.2977,58.3836,58.1261,58.2119,686232.0
2024-03-20 09:30:00,61.03,61.43,60.89,61.29,288315.0,58.1929,58.5743,58.0594,58.4408,288315.0
2024-03-20 10:00:00,61.27,61.29,61.12,61.18,225934.0,58.4217,58.4408,58.2787,58.3359,225934.0
2024-03-20 10:30:00,61.18,61.39,61.15,61.22,255210.0,58.3359,58.5361,58.3073,58.374,255210.0
2024-03-20 11:00:00,61.22,61.28,61.18,61.23,133961.0,58.374,58.4312,58.3359,58.3836,133961.0
2024-03-20 11:30:00,61.24,61.26,61.18,61.24,140545.0,58.3931,58.4122,58.3359,58.3931,140545.0
2024-03-20 12:00:00,61.25,61.25,61.15,61.2,153266.0,58.4026,58.4026,58.3073,58.355,153266.0
2024-03-20 12:30:00,61.2,61.26,61.19,61.24,184977.0,58.355,58.4122,58.3454,58.3931,184977.0
2024-03-20 13:00:00,61.24,61.45,61.2,61.42,266577.0,58.3931,58.5933,58.355,58.5647,266577.0
2024-03-20 13:30:00,61.41,61.49,61.34,61.34,137332.0,58.5552,58.6315,58.4884,58.4884,137332.0
2024-03-20 14:00:00,61.35,61.5,61.31,61.42,205474.0,58.498,58.641,58.4598,58.5647,205474.0
2024-03-20 14:30:00,61.44,61.77,61.35,61.59,217825.0,58.5838,58.8985,58.498,58.7268,217825.0
2024-03-20 15:00:00,61.59,61.6,61.39,61.52,247853.0,58.7268,58.7364,58.5361,58.6601,247853.0
2024-03-20 15:30:00,61.52,61.52,61.19,61.32,696387.0,58.6601,58.6601,58.3454,58.4694,696387.0
2024-03-21 09:30:00,61.51,62.52,61.47,62.51,377073.0,58.6505,59.6136,58.6124,59.6041,377073.0
2024-03-21 10:00:00,62.52,62.73,62.44,62.72,275619.0,59.6136,59.8138,59.5373,59.8043,275619.0
2024-03-21 10:30:00,62.72,62.74,62.22,62.32,217789.0,59.8043,59.8234,59.3275,59.4229,217789.0
2024-03-21 11:00:00,62.31,62.4,62.11,62.34,202015.0,59.4134,59.4992,59.2227,59.442,202015.0
2024-03-21 11:30:00,62.33,62.69,62.24,62.69,234649.0,59.4324,59.7757,59.3466,59.7757,234649.0
2024-03-21 12:00:00,62.68,62.77,62.58,62.7,159069.0,59.7662,59.852,59.6708,59.7852,159069.0
2024-03-21 12:30:00,62.71,62.72,62.51,62.61,162082.0,59.7948,59.8043,59.6041,59.6994,162082.0
2024-03-21 13:00:00,62.61,62.69,62.11,62.5,470857.0,59.6994,59.7757,59.2227,59.5945,470857.0
2024-03-21 13:30:00,62.51,62.8,62.44,62.74,278166.0,59.6041,59.8806,59.5373,59.8234,278166.0
2024-03-21 14:00:00,62.75,62.8,62.64,62.78,159451.0,59.8329,59.8806,59.728,59.8615,159451.0
2024-03-21 14:30:00,62.79,62.83,62.68,62.8,203325.0,59.871,59.9092,59.7662,59.8806,203325.0
2024-03-21 15:00:00,62.8,62.99,62.63,62.97,305773.0,59.8806,60.0617,59.7185,60.0427,305773.0
2024-03-21 15:30:00,62.97,62.97,62.42,62.44,842295.0,60.0427,60.0427,59.5182,59.5373,842295.0
2024-03-22 09:30:00,63.0,63.09,62.43,62.43,356814.0,60.0713,60.1571,59.5278,59.5278,356814.0
2024-03-22 10:00:00,62.44,62.63,62.39,62.42,235345.0,59.5373,59.7185,59.4896,59.5182,235345.0
2024-03-22 10:30:00,62.43,62.45,62.28,62.34,213613.0,59.5278,59.5468,59.3847,59.442,213613.0
2024-03-22 11:00:00,62.34,62.41,62.07,62.13,177680.0,59.442,59.5087,59.1845,59.2417,177680.0
2024-03-22 11:30:00,62.13,62.2,62.07,62.1,155567.0,59.2417,59.3085,59.1845,59.2131,155567.0
2024-03-22 12:00:00,62.1,62.16,61.87,61.96,218049.0,59.2131,59.2703,58.9938,59.0796,218049.0
2024-03-22 12:30:00,61.96,62.05,61.83,61.88,180352.0,59.0796,59.1654,58.9557,59.0033,180352.0
2024-03-22 13:00:00,61.87,61.88,61.6,61.66,185566.0,58.9938,59.0033,58.7364,58.7936,185566.0
2024-03-22 13:30:00,61.65,61.85,61.63,61.79,150226.0,58.784,58.9747,58.765,58.9175,150226.0
2024-03-22 14:00:00,61.8,61.85,61.68,61.82,143016.0,58.9271,58.9747,58.8126,58.9461,143016.0
2024-03-22 14:30:00,61.82,61.97,61.79,61.96,190617.0,58.9461,59.0892,58.9175,59.0796,190617.0
2024-03-22 15:00:00,61.95,61.95,61.61,61.86,221672.0,59.0701,59.0701,58.7459,58.9843,221672.0
2024-03-22 15:30:00,61.85,62.01,61.7,62.0,500505.0,58.9747,59.1273,58.8317,59.1178,500505.0
2024-03-25 09:30:00,62.1,63.08,62.03,62.5,422163.0,59.2131,60.1476,59.1464,59.5945,422163.0
2024-03-25 10:00:00,62.48,62.5,62.05,62.05,178868.0,59.5755,59.5945,59.1654,59.1654,178868.0
2024-03-25 10:30:00,62.05,62.21,62.04,62.18,177165.0,59.1654,59.318,59.1559,59.2894,177165.0
2024-03-25 11:00:00,62.19,62.24,62.01,62.22,180882.0,59.2989,59.3466,59.1273,59.3275,180882.0
2024-03-25 11:30:00,62.22,62.41,62.17,62.34,204568.0,59.3275,59.5087,59.2799,59.442,204568.0
2024-03-25 12:00:00,62.34,62.5,62.29,62.36,140807.0,59.442,59.5945,59.3943,59.461,140807.0
2024-03-25 12:30:00,62.36,62.43,62.25,62.27,113353.0,59.461,59.5278,59.3561,59.3752,113353.0
2024-03-25 13:00:00,62.27,62.27,62.11,62.26,179966.0,59.3752,59.3752,59.2227,59.3657,179966.0
2024-03-25 13:30:00,62.25,62.43,62.2,62.41,120214.0,59.3561,59.5278,59.3085,59.5087,120214.0
2024-03-25 14:00:00,62.41,62.41,62.3,62.37,94773.0,59.5087,59.5087,59.4038,59.4706,94773.0
2024-03-25 14:30:00,62.36,62.44,62.3,62.34,128157.0,59.461,59.5373,59.4038,59.442,128157.0
2024-03-25 15:00:00,62.34,62.34,62.18,62.23,162471.0,59.442,59.442,59.2894,59.3371,162471.0
2024-03-25 15:30:00,62.23,62.54,62.15,62.51,470750.0,59.3371,59.6327,59.2608,59.6041,470750.0
2024-03-26 09:30:00,62.61,62.61,61.74,62.08,168359.0,59.6994,59.6994,58.8699,59.194,168359.0
2024-03-26 10:00:00,62.07,62.17,61.81,62.17,279834.0,59.1845,59.2799,58.9366,59.2799,279834.0
2024-03-26 10:30:00,62.15,62.22,61.97,62.16,159877.0,59.2608,59.3275,59.0892,59.2703,159877.0
2024-03-26 11:00:00,62.16,62.16,61.86,62.0,150649.0,59.2703,59.2703,58.9843,59.1178,150649.0
2024-03-26 11:30:00,62.0,62.22,61.97,62.13,169419.0,59.1178,59.3275,59.0892,59.2417,169419.0
2024-03-26 12:00:00,62.14,62.29,62.1,62.27,155885.0,59.2513,59.3943,59.2131,59.3752,155885.0
2024-03-26 12:30:00,62.26,62.28,62.19,62.25,139573.0,59.3657,59.3847,59.2989,59.3561,139573.0
2024-03-26 13:00:00,62.25,62.29,62.12,62.19,134520.0,59.3561,59.3943,59.2322,59.2989,134520.0
2024-03-26 13:30:00,62.19,62.19,62.04,62.1,152394.0,59.2989,59.2989,59.1559,59.2131,152394.0
2024-03-26 14:00:00,62.09,62.11,62.04,62.11,105879.0,59.2036,59.2227,59.1559,59.2227,105879.0
2024-03-26 14:30:00,62.11,62.2,61.96,61.96,172420.0,59.2227,59.3085,59.0796,59.0796,172420.0
2024-03-26 15:00:00,61.96,61.96,61.77,61.89,289603.0,59.0796,59.0796,58.8985,59.0129,289603.0
2024-03-26 15:30:00,61.88,61.93,61.71,61.82,550064.0,59.0033,59.051,58.8412,58.9461,550064.0
2024-03-27 09:30:00,62.11,62.57,62.08,62.53,221354.0,59.2227,59.6613,59.194,59.6231,221354.0
2024-03-27 10:00:00,62.53,62.6,62.33,62.46,211813.0,59.6231,59.6899,59.4324,59.5564,211813.0
2024-03-27 10:30:00,62.47,62.69,62.46,62.62,187555.0,59.5659,59.7757,59.5564,59.7089,187555.0
2024-03-27 11:00:00,62.61,62.81,62.56,62.81,149990.0,59.6994,59.8901,59.6517,59.8901,149990.0
2024-03-27 11:30:00,62.8,62.85,62.69,62.7,163956.0,59.8806,59.9283,59.7757,59.7852,163956.0
2024-03-27 12:00:00,62.7,62.74,62.57,62.63,167638.0,59.7852,59.8234,59.6613,59.7185,167638.0
2024-03-27 12:30:00,62.62,62.75,62.58,62.75,144754.0,59.7089,59.8329,59.6708,59.8329,144754.0
2024-03-27 13:00:00,62.75,62.84,62.7,62.83,124752.0,59.8329,59.9187,59.7852,59.9092,124752.0
2024-03-27 13:30:00,62.83,62.83,62.68,62.71,127105.0,59.9092,59.9092,59.7662,59.7948,127105.0
2024-03-27 14:00:00,62.72,63.17,62.69,63.08,344946.0,59.8043,60.2334,59.7757,60.1476,344946.0
2024-03-27 14:30:00,63.08,63.15,62.96,63.08,190288.0,60.1476,60.2143,60.0331,60.1476,190288.0
2024-03-27 15:00:00,63.09,63.15,63.01,63.06,219050.0,60.1571,60.2143,60.0808,60.1285,219050.0
2024-03-27 15:30:00,63.05,63.07,62.89,63.02,539602.0,60.119,60.138,59.9664,60.0903,539602.0
2024-03-28 09:30:00,63.09,63.42,62.82,62.86,187948.0,60.1571,60.4718,59.8996,59.9378,187948.0
2024-03-28 10:00:00,62.85,62.88,62.63,62.69,149268.0,59.9283,59.9569,59.7185,59.7757,149268.0
2024-03-28 10:30:00,62.69,62.94,62.68,62.92,135813.0,59.7757,60.0141,59.7662,59.995,135813.0
2024-03-28 11:00:00,62.92,62.97,62.8,62.94,145332.0,59.995,60.0427,59.8806,60.0141,145332.0
2024-03-28 11:30:00,62.94,63.03,62.84,63.0,151802.0,60.0141,60.0999,59.9187,60.0713,151802.0
2024-03-28 12:00:00,63.0,63.14,62.94,63.12,150607.0,60.0713,60.2048,60.0141,60.1857,150607.0
2024-03-28 12:30:00,63.11,63.13,63.0,63.11,146928.0,60.1762,60.1952,60.0713,60.1762,146928.0
2024-03-28 13:00:00,63.12,63.24,63.07,63.11,160939.0,60.1857,60.3001,60.138,60.1762,160939.0
2024-03-28 13:30:00,63.11,63.19,63.02,63.15,166524.0,60.1762,60.2524,60.0903,60.2143,166524.0
2024-03-28 14:00:00,63.15,63.18,63.04,63.06,219040.0,60.2143,60.2429,60.1094,60.1285,219040.0
2024-03-28 14:30:00,63.06,63.06,62.92,63.04,138512.0,60.1285,60.1285,59.995,60.1094,138512.0
2024-03-28 15:00:00,63.04,63.05,62.87,63.01,198275.0,60.1094,60.119,59.9473,60.0808,198275.0
2024-03-28 15:30:00,63.01,63.08,62.79,62.81,511686.0,60.0808,60.1476,59.871,59.8901,511686.0
2024-04-01 09:30:00,63.1,63.34,62.75,63.11,255546.0,60.1666,60.3955,59.8329,60.1762,255546.0
2024-04-01 10:00:00,63.1,63.17,62.8,62.84,227348.0,60.1666,60.2334,59.8806,59.9187,227348.0
2024-04-01 10:30:00,62.84,62.86,62.7,62.81,127347.0,59.9187,59.9378,59.7852,59.8901,127347.0
2024-04-01 11:00:00,62.81,62.82,62.64,62.65,158653.0,59.8901,59.8996,59.728,59.7375,158653.0
2024-04-01 11:30:00,62.64,62.66,62.44,62.44,132240.0,59.728,59.7471,59.5373,59.5373,132240.0
2024-04-01 12:00:00,62.42,62.54,62.26,62.54,131854.0,59.5182,59.6327,59.3657,59.6327,131854.0
2024-04-01 12:30:00,62.54,62.64,62.54,62.58,102082.0,59.6327,59.728,59.6327,59.6708,102082.0
2024-04-01 13:00:00,62.59,62.62,62.52,62.58,76723.0,59.6803,59.7089,59.6136,59.6708,76723.0
2024-04-01 13:30:00,62.58,62.73,62.58,62.69,86606.0,59.6708,59.8138,59.6708,59.7757,86606.0
2024-04-01 14:00:00,62.68,62.74,62.6,62.73,80191.0,59.7662,59.8234,59.6899,59.8138,80191.0
2024-04-01 14:30:00,62.73,62.74,62.58,62.58,111583.0,59.8138,59.8234,59.6708,59.6708,111583.0
2024-04-01 15:00:00,62.58,62.67,62.47,62.54,120662.0,59.6708,59.7566,59.5659,59.6327,120662.0
2024-04-01 15:30:00,62.54,62.59,62.34,62.34,388516.0,59.6327,59.6803,59.442,59.442,388516.0
2024-04-02 09:30:00,62.46,63.28,62.36,63.13,440980.0,59.5564,60.3383,59.461,60.1952,440980.0
2024-04-02 10:00:00,63.12,63.23,62.61,62.65,144761.0,60.1857,60.2906,59.6994,59.7375,144761.0
2024-04-02 10:30:00,62.66,62.72,62.36,62.43,165225.0,59.7471,59.8043,59.461,59.5278,165225.0
2024-04-02 11:00:00,62.44,62.57,62.42,62.45,108756.0,59.5373,59.6613,59.5182,59.5468,108756.0
2024-04-02 11:30:00,62.45,62.52,62.33,62.52,153252.0,59.5468,59.6136,59.4324,59.6136,153252.0
2024-04-02 12:00:00,62.52,62.6,62.43,62.58,92376.0,59.6136,59.6899,59.5278,59.6708,92376.0
2024-04-02 12:30:00,62.58,62.82,62.56,62.78,169972.0,59.6708,59.8996,59.6517,59.8615,169972.0
2024-04-02 13:00:00,62.79,62.79,62.65,62.75,103793.0,59.871,59.871,59.7375,59.8329,103793.0
2024-04-02 13:30:00,62.75,62.82,62.71,62.79,109763.0,59.8329,59.8996,59.7948,59.871,109763.0
2024-04-02 14:00:00,62.79,62.82,62.68,62.7,84018.0,59.871,59.8996,59.7662,59.7852,84018.0
2024-04-02 14:30:00,62.7,62.71,62.6,62.65,139214.0,59.7852,59.7948,59.6899,59.7375,139214.0
2024-04-02 15:00:00,62.64,62.67,62.57,62.63,163313.0,59.728,59.7566,59.6613,59.7185,163313.0
2024-04-02 15:30:00,62.63,62.71,62.48,62.7,463355.0,59.7185,59.7948,59.5755,59.7852,463355.0
2024-04-03 09:30:00,62.5,62.9,62.5,62.62,230177.0,59.5945,59.9759,59.5945,59.7089,230177.0
2024-04-03 10:00:00,62.62,62.68,62.25,62.36,222416.0,59.7089,59.7662,59.3561,59.461,222416.0
2024-04-03 10:30:00,62.35,62.4,61.97,62.27,394517.0,59.4515,59.4992,59.0892,59.3752,394517.0
2024-04-03 11:00:00,62.25,62.51,62.22,62.39,122250.0,59.3561,59.6041,59.3275,59.4896,122250.0
2024-04-03 11:30:00,62.39,62.55,62.34,62.5,316909.0,59.4896,59.6422,59.442,59.5945,316909.0
2024-04-03 12:00:00,62.49,62.61,62.45,62.5,111184.0,59.585,59.6994,59.5468,59.5945,111184.0
2024-04-03 12:30:00,62.51,62.51,62.33,62.4,127794.0,59.6041,59.6041,59.4324,59.4992,127794.0
2024-04-03 13:00:00,62.41,62.5,62.33,62.43,126784.0,59.5087,59.5945,59.4324,59.5278,126784.0
2024-04-03 13:30:00,62.44,62.53,62.39,62.45,112893.0,59.5373,59.6231,59.4896,59.5468,112893.0
2024-04-03 14:00:00,62.45,62.47,62.33,62.39,107579.0,59.5468,59.5659,59.4324,59.4896,107579.0
2024-04-03 14:30:00,62.38,62.41,62.29,62.36,140740.0,59.4801,59.5087,59.3943,59.461,140740.0
2024-04-03 15:00:00,62.35,62.36,62.2,62.23,156089.0,59.4515,59.461,59.3085,59.3371,156089.0
2024-04-03 15:30:00,62.23,62.77,62.21,62.65,547124.0,59.3371,59.852,59.318,59.7375,547124.0
2024-04-04 09:30:00,63.25,63.46,62.91,63.45,250907.0,60.3097,60.5099,59.9855,60.5004,250907.0
2024-04-04 10:00:00,63.44,63.68,63.38,63.39,302092.0,60.4908,60.7197,60.4336,60.4431,302092.0
2024-04-04 10:30:00,63.4,63.43,63.22,63.37,168838.0,60.4527,60.4813,60.2811,60.4241,168838.0
2024-04-04 11:00:00,63.36,63.51,63.3,63.43,133326.0,60.4145,60.5576,60.3573,60.4813,133326.0
2024-04-04 11:30:00,63.43,63.5,63.39,63.45,121700.0,60.4813,60.548,60.4431,60.5004,121700.0
2024-04-04 12:00:00,63.45,63.47,63.38,63.41,105134.0,60.5004,60.5194,60.4336,60.4622,105134.0
2024-04-04 12:30:00,63.41,63.61,63.4,63.61,111374.0,60.4622,60.6529,60.4527,60.6529,111374.0
2024-04-04 13:00:00,63.6,63.64,63.52,63.6,142030.0,60.6434,60.6815,60.5671,60.6434,142030.0
2024-04-04 13:30:00,63.6,63.63,63.51,63.53,111305.0,60.6434,60.672,60.5576,60.5766,111305.0
2024-04-04 14:00:00,63.53,63.62,63.4,63.49,198608.0,60.5766,60.6625,60.4527,60.5385,198608.0
2024-04-04 14:30:00,63.49,63.53,63.3,63.43,215029.0,60.5385,60.5766,60.3573,60.4813,215029.0
2024-04-04 15:00:00,63.42,63.42,63.15,63.16,210108.0,60.4718,60.4718,60.2143,60.2238,210108.0
2024-04-04 15:30:00,63.15,63.26,63.01,63.24,528848.0,60.2143,60.3192,60.0808,60.3001,528848.0
2024-04-05 09:30:00,63.01,63.58,62.97,63.1,223151.0,60.0808,60.6243,60.0427,60.1666,223151.0
2024-04-05 10:00:00,63.11,63.2,63.04,63.13,122952.0,60.1762,60.262,60.1094,60.1952,122952.0
2024-04-05 10:30:00,63.12,63.56,63.09,63.44,141812.0,60.1857,60.6052,60.1571,60.4908,141812.0
2024-04-05 11:00:00,63.44,63.48,63.31,63.41,115726.0,60.4908,60.529,60.3669,60.4622,115726.0
2024-04-05 11:30:00,63.41,63.6,63.4,63.6,95068.0,60.4622,60.6434,60.4527,60.6434,95068.0
2024-04-05 12:00:00,63.6,63.6,63.49,63.59,102955.0,60.6434,60.6434,60.5385,60.6339,102955.0
2024-04-05 12:30:00,63.59,63.63,63.48,63.55,92734.0,60.6339,60.672,60.529,60.5957,92734.0
2024-04-05 13:00:00,63.55,63.56,63.32,63.44,130034.0,60.5957,60.6052,60.3764,60.4908,130034.0
2024-04-05 13:30:00,63.44,63.47,63.3,63.39,126666.0,60.4908,60.5194,60.3573,60.4431,126666.0
2024-04-05 14:00:00,63.38,63.5,63.27,63.4,171432.0,60.4336,60.548,60.3287,60.4527,171432.0
2024-04-05 14:30:00,63.4,63.46,63.37,63.44,135577.0,60.4527,60.5099,60.4241,60.4908,135577.0
2024-04-05 15:00:00,63.44,63.51,63.4,63.41,166476.0,60.4908,60.5576,60.4527,60.4622,166476.0
2024-04-05 15:30:00,63.41,63.48,63.32,63.45,601862.0,60.4622,60.529,60.3764,60.5004,601862.0
2024-04-08 09:30:00,63.73,63.95,63.51,63.56,243427.0,60.7673,60.9771,60.5576,60.6052,243427.0
2024-04-08 10:00:00,63.56,63.7,63.46,63.67,186690.0,60.6052,60.7387,60.5099,60.7101,186690.0
2024-04-08 10:30:00,63.66,63.8,63.56,63.62,156294.0,60.7006,60.8341,60.6052,60.6625,156294.0
2024-04-08 11:00:00,63.63,63.75,63.58,63.63,103116.0,60.672,60.7864,60.6243,60.672,103116.0
2024-04-08 11:30:00,63.63,63.7,63.58,63.64,138074.0,60.672,60.7387,60.6243,60.6815,138074.0
2024-04-08 12:00:00,63.63,63.65,63.54,63.6,127310.0,60.672,60.6911,60.5862,60.6434,127310.0
2024-04-08 12:30:00,63.6,63.66,63.58,63.6,96900.0,60.6434,60.7006,60.6243,60.6434,96900.0
2024-04-08 13:00:00,63.61,63.64,63.54,63.63,137993.0,60.6529,60.6815,60.5862,60.672,137993.0
2024-04-08 13:30:00,63.62,63.67,63.58,63.62,108412.0,60.6625,60.7101,60.6243,60.6625,108412.0
2024-04-08 14:00:00,63.63,63.66,63.57,63.65,73292.0,60.672,60.7006,60.6148,60.6911,73292.0
2024-04-08 14:30:00,63.65,63.73,63.63,63.68,86871.0,60.6911,60.7673,60.672,60.7197,86871.0
2024-04-08 15:00:00,63.67,63.74,63.63,63.64,111516.0,60.7101,60.7769,60.672,60.6815,111516.0
2024-04-08 15:30:00,63.64,63.64,63.16,63.21,474279.0,60.6815,60.6815,60.2238,60.2715,474279.0
2024-04-09 09:30:00,63.2,64.09,63.2,63.72,223900.0,60.262,61.1106,60.262,60.7578,223900.0
2024-04-09 10:00:00,63.7,63.92,63.66,63.7,169401.0,60.7387,60.9485,60.7006,60.7387,169401.0
2024-04-09 10:30:00,63.69,63.69,63.42,63.54,139587.0,60.7292,60.7292,60.4718,60.5862,139587.0
2024-04-09 11:00:00,63.56,63.67,63.46,63.58,102188.0,60.6052,60.7101,60.5099,60.6243,102188.0
2024-04-09 11:30:00,63.58,63.69,63.53,63.68,76767.0,60.6243,60.7292,60.5766,60.7197,76767.0
2024-04-09 12:00:00,63.68,63.76,63.6,63.74,66900.0,60.7197,60.7959,60.6434,60.7769,66900.0
2024-04-09 12:30:00,63.74,63.87,63.66,63.68,113164.0,60.7769,60.9008,60.7006,60.7197,113164.0
2024-04-09 13:00:00,63.67,63.83,63.57,63.75,86469.0,60.7101,60.8627,60.6148,60.7864,86469.0
2024-04-09 13:30:00,63.75,63.84,63.71,63.75,90783.0,60.7864,60.8722,60.7483,60.7864,90783.0
2024-04-09 14:00:00,63.75,63.8,63.64,63.66,92412.0,60.7864,60.8341,60.6815,60.7006,92412.0
2024-04-09 14:30:00,63.65,63.68,63.52,63.66,126512.0,60.6911,60.7197,60.5671,60.7006,126512.0
2024-04-09 15:00:00,63.66,63.86,63.43,63.83,330841.0,60.7006,60.8913,60.4813,60.8627,330841.0
2024-04-09 15:30:00,63.83,63.92,63.51,63.9,671119.0,60.8627,60.9485,60.5576,60.9294,671119.0
2024-04-10 09:30:00,63.44,63.9,63.32,63.56,387503.0,60.4908,60.9294,60.3764,60.6052,387503.0
2024-04-10 10:00:00,63.56,63.85,63.43,63.76,163370.0,60.6052,60.8818,60.4813,60.7959,163370.0
2024-04-10 10:30:00,63.76,63.87,63.37,63.42,193149.0,60.7959,60.9008,60.4241,60.4718,193149.0
2024-04-10 11:00:00,63.41,63.45,63.24,63.28,117059.0,60.4622,60.5004,60.3001,60.3383,117059.0
2024-04-10 11:30:00,63.27,63.28,63.08,63.18,136997.0,60.3287,60.3383,60.1476,60.2429,136997.0
2024-04-10 12:00:00,63.18,63.42,63.17,63.4,104789.0,60.2429,60.4718,60.2334,60.4527,104789.0
2024-04-10 12:30:00,63.42,63.46,63.33,63.44,113955.0,60.4718,60.5099,60.3859,60.4908,113955.0
2024-04-10 13:00:00,63.45,63.62,63.23,63.55,133492.0,60.5004,60.6625,60.2906,60.5957,133492.0
2024-04-10 13:30:00,63.55,63.78,63.47,63.72,133478.0,60.5957,60.815,60.5194,60.7578,133478.0
2024-04-10 14:00:00,63.72,63.74,63.56,63.58,118395.0,60.7578,60.7769,60.6052,60.6243,118395.0
2024-04-10 14:30:00,63.56,63.75,63.54,63.65,162164.0,60.6052,60.7864,60.5862,60.6911,162164.0
2024-04-10 15:00:00,63.65,64.06,63.62,64.04,210083.0,60.6911,61.082,60.6625,61.0629,210083.0
2024-04-10 15:30:00,64.05,64.07,63.74,63.87,425670.0,61.0725,61.0915,60.7769,60.9008,425670.0
2024-04-11 09:30:00,63.97,64.08,63.26,63.27,179383.0,60.9962,61.1011,60.3192,60.3287,179383.0
2024-04-11 10:00:00,63.27,63.27,62.72,62.74,158232.0,60.3287,60.3287,59.8043,59.8234,158232.0
2024-04-11 10:30:00,62.74,62.98,62.74,62.87,130355.0,59.8234,60.0522,59.8234,59.9473,130355.0
2024-04-11 11:00:00,62.88,62.88,62.43,62.44,198238.0,59.9569,59.9569,59.5278,59.5373,198238.0
2024-04-11 11:30:00,62.43,62.79,62.38,62.75,119517.0,59.5278,59.871,59.4801,59.8329,119517.0
2024-04-11 12:00:00,62.76,62.86,62.68,62.68,74552.0,59.8424,59.9378,59.7662,59.7662,74552.0
2024-04-11 12:30:00,62.69,62.72,62.58,62.67,70531.0,59.7757,59.8043,59.6708,59.7566,70531.0
2024-04-11 13:00:00,62.68,62.9,62.68,62.88,57961.0,59.7662,59.9759,59.7662,59.9569,57961.0
2024-04-11 13:30:00,62.89,63.1,62.87,62.99,74365.0,59.9664,60.1666,59.9473,60.0617,74365.0
2024-04-11 14:00:00,63.0,63.1,62.93,62.94,61397.0,60.0713,60.1666,60.0045,60.0141,61397.0
2024-04-11 14:30:00,62.94,63.07,62.9,62.97,79034.0,60.0141,60.138,59.9759,60.0427,79034.0
2024-04-11 15:00:00,62.96,63.0,62.82,62.93,89662.0,60.0331,60.0713,59.8996,60.0045,89662.0
2024-04-11 15:30:00,62.93,62.94,62.49,62.55,487715.0,60.0045,60.0141,59.585,59.6422,487715.0
2024-04-12 09:30:00,62.36,62.5,61.77,61.89,223029.0,59.461,59.5945,58.8985,59.0129,223029.0
2024-04-12 10:00:00,61.86,62.11,61.77,61.97,194495.0,58.9843,59.2227,58.8985,59.0892,194495.0
2024-04-12 10:30:00,61.96,61.97,61.67,61.86,174674.0,59.0796,59.0892,58.8031,58.9843,174674.0
2024-04-12 11:00:00,61.86,61.88,61.57,61.67,123932.0,58.9843,59.0033,58.7078,58.8031,123932.0
2024-04-12 11:30:00,61.68,61.75,61.53,61.59,102381.0,58.8126,58.8794,58.6696,58.7268,102381.0
2024-04-12 12:00:00,61.59,61.72,61.46,61.49,105948.0,58.7268,58.8508,58.6029,58.6315,105948.0
2024-04-12 12:30:00,61.48,61.53,61.37,61.4,75302.0,58.6219,58.6696,58.5171,58.5457,75302.0
2024-04-12 13:00:00,61.39,61.4,61.03,61.06,90504.0,58.5361,58.5457,58.1929,58.2215,90504.0
2024-04-12 13:30:00,61.06,61.13,60.98,61.09,151348.0,58.2215,58.2882,58.1452,58.2501,151348.0
2024-04-12 14:00:00,61.08,61.32,61.0,61.15,112105.0,58.2405,58.4694,58.1643,58.3073,112105.0
2024-04-12 14:30:00,61.15,61.15,60.92,61.01,112154.0,58.3073,58.3073,58.088,58.1738,112154.0
2024-04-12 15:00:00,60.99,61.1,60.88,61.0,184035.0,58.1547,58.2596,58.0498,58.1643,184035.0
2024-04-12 15:30:00,60.98,61.02,60.8,60.97,475330.0,58.1452,58.1833,57.9736,58.1356,475330.0
2024-04-15 09:30:00,61.35,61.58,61.03,61.09,229170.0,58.498,58.7173,58.1929,58.2501,229170.0
2024-04-15 10:00:00,61.1,61.1,60.61,60.68,130643.0,58.2596,58.2596,57.7924,57.8591,130643.0
2024-04-15 10:30:00,60.7,60.83,60.56,60.58,93613.0,57.8782,58.0022,57.7447,57.7638,93613.0
2024-04-15 11:00:00,60.59,60.69,60.5,60.64,103096.0,57.7733,57.8687,57.6875,57.821,103096.0
2024-04-15 11:30:00,60.64,60.82,60.61,60.74,73049.0,57.821,57.9926,57.7924,57.9163,73049.0
2024-04-15 12:00:00,60.73,60.86,60.61,60.65,81045.0,57.9068,58.0308,57.7924,57.8305,81045.0
2024-04-15 12:30:00,60.65,60.67,60.55,60.59,64908.0,57.8305,57.8496,57.7352,57.7733,64908.0
2024-04-15 13:00:00,60.58,60.59,60.28,60.28,79116.0,57.7638,57.7733,57.4777,57.4777,79116.0
2024-04-15 13:30:00,60.28,60.58,60.22,60.48,135723.0,57.4777,57.7638,57.4205,57.6684,135723.0
2024-04-15 14:00:00,60.48,60.51,60.3,60.33,92387.0,57.6684,57.697,57.4968,57.5254,92387.0
2024-04-15 14:30:00,60.33,60.49,60.26,60.32,84832.0,57.5254,57.678,57.4587,57.5159,84832.0
2024-04-15 15:00:00,60.32,60.39,60.17,60.27,145915.0,57.5159,57.5826,57.3728,57.4682,145915.0
2024-04-15 15:30:00,60.27,60.63,60.26,60.53,403279.0,57.4682,57.8115,57.4587,57.7161,403279.0
2024-04-16 09:30:00,60.68,60.72,60.14,60.15,149274.0,57.8591,57.8973,57.3442,57.3538,149274.0
2024-04-16 10:00:00,60.13,60.15,59.88,60.04,139197.0,57.3347,57.3538,57.0963,57.2489,139197.0
2024-04-16 10:30:00,60.05,60.1,59.89,60.0,147310.0,57.2584,57.3061,57.1059,57.2107,147310.0
2024-04-16 11:00:00,60.01,60.27,60.01,60.27,126096.0,57.2203,57.4682,57.2203,57.4682,126096.0
2024-04-16 11:30:00,60.27,60.32,60.14,60.16,88846.0,57.4682,57.5159,57.3442,57.3633,88846.0
2024-04-16 12:00:00,60.15,60.34,60.09,60.28,54768.0,57.3538,57.5349,57.2966,57.4777,54768.0
2024-04-16 12:30:00,60.29,60.33,60.16,60.19,57639.0,57.4873,57.5254,57.3633,57.3919,57639.0
2024-04-16 13:00:00,60.19,60.26,60.05,60.18,67322.0,57.3919,57.4587,57.2584,57.3824,67322.0
2024-04-16 13:30:00,60.15,60.27,59.97,60.2,94991.0,57.3538,57.4682,57.1821,57.4014,94991.0
2024-04-16 14:00:00,60.16,60.41,60.06,60.14,82184.0,57.3633,57.6017,57.268,57.3442,82184.0
2024-04-16 14:30:00,60.13,60.44,60.13,60.42,67286.0,57.3347,57.6303,57.3347,57.6112,67286.0
2024-04-16 15:00:00,60.42,60.51,60.36,60.47,115558.0,57.6112,57.697,57.554,57.6589,115558.0
2024-04-16 15:30:00,60.46,60.47,60.18,60.27,500052.0,57.6494,57.6589,57.3824,57.4682,500052.0
2024-04-17 09:30:00,60.36,61.11,60.33,60.9,137085.0,57.554,58.2691,57.5254,58.0689,137085.0
2024-04-17 10:00:00,60.88,60.89,60.67,60.68,73173.0,58.0498,58.0594,57.8496,57.8591,73173.0
2024-04-17 10:30:00,60.69,60.69,60.43,60.48,91958.0,57.8687,57.8687,57.6208,57.6684,91958.0
2024-04-17 11:00:00,60.48,60.57,60.33,60.38,63743.0,57.6684,57.7542,57.5254,57.5731,63743.0
2024-04-17 11:30:00,60.39,60.49,60.25,60.4,74948.0,57.5826,57.678,57.4491,57.5921,74948.0
2024-04-17 12:00:00,60.39,60.54,60.22,60.52,75217.0,57.5826,57.7256,57.4205,57.7066,75217.0
2024-04-17 12:30:00,60.52,60.56,60.43,60.43,64383.0,57.7066,57.7447,57.6208,57.6208,64383.0
2024-04-17 13:00:00,60.42,60.59,60.35,60.57,68711.0,57.6112,57.7733,57.5445,57.7542,68711.0
2024-04-17 13:30:00,60.57,60.62,60.43,60.59,80440.0,57.7542,57.8019,57.6208,57.7733,80440.0
2024-04-17 14:00:00,60.58,60.63,60.45,60.48,77125.0,57.7638,57.8115,57.6398,57.6684,77125.0
2024-04-17 14:30:00,60.48,60.64,60.29,60.35,90705.0,57.6684,57.821,57.4873,57.5445,90705.0
2024-04-17 15:00:00,60.32,60.41,60.24,60.3,140750.0,57.5159,57.6017,57.4396,57.4968,140750.0
2024-04-17 15:30:00,60.3,60.49,60.23,60.41,355739.0,57.4968,57.678,57.43,57.6017,355739.0
2024-04-18 09:30:00,60.51,60.84,60.31,60.82,167921.0,57.697,58.0117,57.5063,57.9926,167921.0
2024-04-18 10:00:00,60.81,60.99,60.72,60.98,84481.0,57.9831,58.1547,57.8973,58.1452,84481.0
2024-04-18 10:30:00,60.99,61.17,60.93,61.12,102480.0,58.1547,58.3264,58.0975,58.2787,102480.0
2024-04-18 11:00:00,61.12,61.36,61.1,61.28,133192.0,58.2787,58.5075,58.2596,58.4312,133192.0
2024-04-18 11:30:00,61.29,61.35,61.22,61.34,70751.0,58.4408,58.498,58.374,58.4884,70751.0
2024-04-18 12:00:00,61.33,61.42,61.23,61.41,74619.0,58.4789,58.5647,58.3836,58.5552,74619.0
2024-04-18 12:30:00,61.42,61.42,61.31,61.37,92136.0,58.5647,58.5647,58.4598,58.5171,92136.0
2024-04-18 13:00:00,61.37,61.41,61.23,61.41,136136.0,58.5171,58.5552,58.3836,58.5552,136136.0
2024-04-18 13:30:00,61.41,61.46,61.26,61.41,86511.0,58.5552,58.6029,58.4122,58.5552,86511.0
2024-04-18 14:00:00,61.4,61.42,61.29,61.36,122747.0,58.5457,58.5647,58.4408,58.5075,122747.0
2024-04-18 14:30:00,61.36,61.44,61.3,61.43,104090.0,58.5075,58.5838,58.4503,58.5743,104090.0
2024-04-18 15:00:00,61.43,61.62,61.41,61.61,144213.0,58.5743,58.7554,58.5552,58.7459,144213.0
2024-04-18 15:30:00,61.62,61.88,61.56,61.73,492081.0,58.7554,59.0033,58.6982,58.8603,492081.0
2024-04-19 09:30:00,61.85,62.13,61.61,62.04,293477.0,58.9747,59.2417,58.7459,59.1559,293477.0
2024-04-19 10:00:00,62.05,62.65,62.02,62.65,139254.0,59.1654,59.7375,59.1368,59.7375,139254.0
2024-04-19 10:30:00,62.64,62.74,62.46,62.49,99092.0,59.728,59.8234,59.5564,59.585,99092.0
2024-04-19 11:00:00,62.48,62.71,62.44,62.54,79915.0,59.5755,59.7948,59.5373,59.6327,79915.0
2024-04-19 11:30:00,62.52,62.72,62.49,62.67,116126.0,59.6136,59.8043,59.585,59.7566,116126.0
2024-04-19 12:00:00,62.66,62.74,62.48,62.55,96956.0,59.7471,59.8234,59.5755,59.6422,96956.0
2024-04-19 12:30:00,62.55,62.64,62.51,62.61,84077.0,59.6422,59.728,59.6041,59.6994,84077.0
2024-04-19 13:00:00,62.6,62.66,62.48,62.51,137615.0,59.6899,59.7471,59.5755,59.6041,137615.0
2024-04-19 13:30:00,62.52,62.63,62.51,62.56,93010.0,59.6136,59.7185,59.6041,59.6517,93010.0
2024-04-19 14:00:00,62.57,62.86,62.5,62.77,130346.0,59.6613,59.9378,59.5945,59.852,130346.0
2024-04-19 14:30:00,62.76,62.89,62.69,62.81,126474.0,59.8424,59.9664,59.7757,59.8901,126474.0
2024-04-19 15:00:00,62.8,62.91,62.7,62.83,137264.0,59.8806,59.9855,59.7852,59.9092,137264.0
2024-04-19 15:30:00,62.83,62.84,62.45,62.6,853192.0,59.9092,59.9187,59.5468,59.6899,853192.0
2024-04-22 09:30:00,62.5,62.68,61.56,61.64,214703.0,59.5945,59.7662,58.6982,58.7745,214703.0
2024-04-22 10:00:00,61.67,62.2,61.59,62.18,80842.0,58.8031,59.3085,58.7268,59.2894,80842.0
2024-04-22 10:30:00,62.2,62.39,62.19,62.26,61084.0,59.3085,59.4896,59.2989,59.3657,61084.0
2024-04-22 11:00:00,62.25,62.28,62.13,62.22,54364.0,59.3561,59.3847,59.2417,59.3275,54364.0
2024-04-22 11:30:00,62.23,62.29,62.15,62.27,87256.0,59.3371,59.3943,59.2608,59.3752,87256.0
2024-04-22 12:00:00,62.28,62.42,62.23,62.37,57616.0,59.3847,59.5182,59.3371,59.4706,57616.0
2024-04-22 12:30:00,62.36,62.55,62.26,62.53,72543.0,59.461,59.6422,59.3657,59.6231,72543.0
2024-04-22 13:00:00,62.54,62.69,62.5,62.66,55378.0,59.6327,59.7757,59.5945,59.7471,55378.0
2024-04-22 13:30:00,62.66,62.96,62.61,62.82,101018.0,59.7471,60.0331,59.6994,59.8996,101018.0
2024-04-22 14:00:00,62.84,62.9,62.76,62.79,70417.0,59.9187,59.9759,59.8424,59.871,70417.0
2024-04-22 14:30:00,62.79,62.85,62.72,62.83,120257.0,59.871,59.9283,59.8043,59.9092,120257.0
2024-04-22 15:00:00,62.83,62.87,62.51,62.56,110387.0,59.9092,59.9473,59.6041,59.6517,110387.0
2024-04-22 15:30:00,62.55,62.62,62.45,62.5,351915.0,59.6422,59.7089,59.5468,59.5945,351915.0
2024-04-23 09:30:00,61.99,62.27,61.71,62.02,362378.0,59.1082,59.3752,58.8412,59.1368,362378.0
2024-04-23 10:00:00,62.01,62.29,61.88,61.99,129987.0,59.1273,59.3943,59.0033,59.1082,129987.0
2024-04-23 10:30:00,62.0,62.04,61.64,61.98,105966.0,59.1178,59.1559,58.7745,59.0987,105966.0
2024-04-23 11:00:00,61.98,61.98,61.61,61.63,84006.0,59.0987,59.0987,58.7459,58.765,84006.0
2024-04-23 11:30:00,61.63,61.7,61.56,61.66,68424.0,58.765,58.8317,58.6982,58.7936,68424.0
2024-04-23 12:00:00,61.65,61.83,61.62,61.71,79623.0,58.784,58.9557,58.7554,58.8412,79623.0
2024-04-23 12:30:00,61.7,61.77,61.61,61.67,115314.0,58.8317,58.8985,58.7459,58.8031,115314.0
2024-04-23 13:00:00,61.66,61.71,61.59,61.62,72129.0,58.7936,58.8412,58.7268,58.7554,72129.0
2024-04-23 13:30:00,61.62,61.62,61.51,61.54,70167.0,58.7554,58.7554,58.6505,58.6792,70167.0
2024-04-23 14:00:00,61.54,61.72,61.52,61.6,54486.0,58.6792,58.8508,58.6601,58.7364,54486.0
2024-04-23 14:30:00,61.62,61.72,61.58,61.72,61848.0,58.7554,58.8508,58.7173,58.8508,61848.0
2024-04-23 15:00:00,61.72,61.86,61.59,61.83,82398.0,58.8508,58.9843,58.7268,58.9557,82398.0
2024-04-23 15:30:00,61.83,61.9,61.65,61.79,609323.0,58.9557,59.0224,58.784,58.9175,609323.0
2024-04-24 09:30:00,61.02,61.16,60.42,60.51,427922.0,58.1833,58.3168,57.6112,57.697,427922.0
2024-04-24 10:00:00,60.52,61.07,60.51,60.92,260286.0,57.7066,58.231,57.697,58.088,260286.0
2024-04-24 10:30:00,60.93,60.95,60.68,60.8,112906.0,58.0975,58.1166,57.8591,57.9736,112906.0
2024-04-24 11:00:00,60.81,61.07,60.78,61.03,107824.0,57.9831,58.231,57.9545,58.1929,107824.0
2024-04-24 11:30:00,61.02,61.38,60.99,61.34,162036.0,58.1833,58.5266,58.1547,58.4884,162036.0
2024-04-24 12:00:00,61.34,61.37,61.2,61.3,64303.0,58.4884,58.5171,58.355,58.4503,64303.0
2024-04-24 12:30:00,61.3,61.52,61.24,61.49,73847.0,58.4503,58.6601,58.3931,58.6315,73847.0
2024-04-24 13:00:00,61.48,61.81,61.46,61.59,80269.0,58.6219,58.9366,58.6029,58.7268,80269.0
2024-04-24 13:30:00,61.58,61.63,61.53,61.57,111289.0,58.7173,58.765,58.6696,58.7078,111289.0
2024-04-24 14:00:00,61.57,61.6,61.37,61.56,128096.0,58.7078,58.7364,58.5171,58.6982,128096.0
2024-04-24 14:30:00,61.56,61.67,61.46,61.5,58099.0,58.6982,58.8031,58.6029,58.641,58099.0
2024-04-24 15:00:00,61.5,61.72,61.37,61.69,160400.0,58.641,58.8508,58.5171,58.8222,160400.0
2024-04-24 15:30:00,61.69,61.8,61.53,61.55,432074.0,58.8222,58.9271,58.6696,58.6887,432074.0
2024-04-25 09:30:00,61.8,61.95,60.92,60.98,128834.0,58.9271,59.0701,58.088,58.1452,128834.0
2024-04-25 10:00:00,61.0,61.01,60.68,60.91,87584.0,58.1643,58.1738,57.8591,58.0784,87584.0
2024-04-25 10:30:00,60.89,60.95,60.62,60.7,83135.0,58.0594,58.1166,57.8019,57.8782,83135.0
2024-04-25 11:00:00,60.7,60.9,60.68,60.76,60375.0,57.8782,58.0689,57.8591,57.9354,60375.0
2024-04-25 11:30:00,60.76,60.95,60.61,60.94,71754.0,57.9354,58.1166,57.7924,58.107,71754.0
2024-04-25 12:00:00,60.94,60.97,60.83,60.92,48718.0,58.107,58.1356,58.0022,58.088,48718.0
2024-04-25 12:30:00,60.9,60.97,60.86,60.93,36368.0,58.0689,58.1356,58.0308,58.0975,36368.0
2024-04-25 13:00:00,60.93,60.99,60.77,60.8,45965.0,58.0975,58.1547,57.9449,57.9736,45965.0
2024-04-25 13:30:00,60.79,61.08,60.78,61.03,83554.0,57.964,58.2405,57.9545,58.1929,83554.0
2024-04-25 14:00:00,61.03,61.03,60.67,60.68,54934.0,58.1929,58.1929,57.8496,57.8591,54934.0
2024-04-25 14:30:00,60.67,60.84,60.65,60.82,76798.0,57.8496,58.0117,57.8305,57.9926,76798.0
2024-04-25 15:00:00,60.82,61.0,60.81,60.95,91327.0,57.9926,58.1643,57.9831,58.1166,91327.0
2024-04-25 15:30:00,60.96,61.18,60.88,61.0,443485.0,58.1261,58.3359,58.0498,58.1643,443485.0
2024-04-26 09:30:00,60.72,61.0,60.62,60.65,145797.0,57.8973,58.1643,57.8019,57.8305,145797.0
2024-04-26 10:00:00,60.64,60.74,60.16,60.22,103171.0,57.821,57.9163,57.3633,57.4205,103171.0
2024-04-26 10:30:00,60.21,60.32,60.15,60.22,100616.0,57.411,57.5159,57.3538,57.4205,100616.0
2024-04-26 11:00:00,60.21,60.34,60.13,60.13,88432.0,57.411,57.5349,57.3347,57.3347,88432.0
2024-04-26 11:30:00,60.13,60.26,60.08,60.16,107574.0,57.3347,57.4587,57.287,57.3633,107574.0
2024-04-26 12:00:00,60.17,60.47,60.15,60.45,68691.0,57.3728,57.6589,57.3538,57.6398,68691.0
2024-04-26 12:30:00,60.44,60.46,60.29,60.29,147009.0,57.6303,57.6494,57.4873,57.4873,147009.0
2024-04-26 13:00:00,60.3,60.4,60.26,60.28,87899.0,57.4968,57.5921,57.4587,57.4777,87899.0
2024-04-26 13:30:00,60.26,60.53,60.26,60.46,62291.0,57.4587,57.7161,57.4587,57.6494,62291.0
2024-04-26 14:00:00,60.45,60.48,60.35,60.43,79902.0,57.6398,57.6684,57.5445,57.6208,79902.0
2024-04-26 14:30:00,60.43,60.44,60.32,60.36,106385.0,57.6208,57.6303,57.5159,57.554,106385.0
2024-04-26 15:00:00,60.37,60.48,60.26,60.3,151842.0,57.5635,57.6684,57.4587,57.4968,151842.0
2024-04-26 15:30:00,60.3,60.3,60.09,60.1,409875.0,57.4968,57.4968,57.2966,57.3061,409875.0
2024-04-29 09:30:00,60.21,60.72,60.21,60.35,139185.0,57.411,57.8973,57.411,57.5445,139185.0
2024-04-29 10:00:00,60.36,60.41,60.23,60.35,65953.0,57.554,57.6017,57.43,57.5445,65953.0
2024-04-29 10:30:00,60.35,60.58,60.33,60.5,92610.0,57.5445,57.7638,57.5254,57.6875,92610.0
2024-04-29 11:00:00,60.52,60.53,60.34,60.38,56284.0,57.7066,57.7161,57.5349,57.5731,56284.0
2024-04-29 11:30:00,60.37,60.52,60.36,60.51,61853.0,57.5635,57.7066,57.554,57.697,61853.0
2024-04-29 12:00:00,60.51,60.67,60.49,60.67,67538.0,57.697,57.8496,57.678,57.8496,67538.0
2024-04-29 12:30:00,60.66,60.67,60.54,60.55,50510.0,57.8401,57.8496,57.7256,57.7352,50510.0
2024-04-29 13:00:00,60.56,60.7,60.56,60.63,41608.0,57.7447,57.8782,57.7447,57.8115,41608.0
2024-04-29 13:30:00,60.63,60.79,60.59,60.62,162114.0,57.8115,57.964,57.7733,57.8019,162114.0
2024-04-29 14:00:00,60.62,60.71,60.55,60.6,107852.0,57.8019,57.8877,57.7352,57.7828,107852.0
2024-04-29 14:30:00,60.59,60.68,60.52,60.59,97484.0,57.7733,57.8591,57.7066,57.7733,97484.0
2024-04-29 15:00:00,60.59,60.59,60.41,60.55,129807.0,57.7733,57.7733,57.6017,57.7352,129807.0
2024-04-29 15:30:00,60.55,60.7,60.48,60.7,568309.0,57.7352,57.8782,57.6684,57.8782,568309.0
2024-04-30 09:30:00,60.78,60.78,57.71,57.82,701924.0,57.9545,57.9545,55.0272,55.1321,701924.0
2024-04-30 10:00:00,57.81,58.62,57.35,58.55,281600.0,55.1225,55.8949,54.6839,55.8281,281600.0
2024-04-30 10:30:00,58.55,59.22,58.26,58.78,281211.0,55.8281,56.467,55.5516,56.0475,281211.0
2024-04-30 11:00:00,58.72,58.73,58.13,58.55,228149.0,55.9902,55.9998,55.4277,55.8281,228149.0
2024-04-30 11:30:00,58.57,58.7,58.28,58.7,137220.0,55.8472,55.9712,55.5707,55.9712,137220.0
2024-04-30 12:00:00,58.69,58.91,58.54,58.78,117525.0,55.9616,56.1714,55.8186,56.0475,117525.0
2024-04-30 12:30:00,58.76,58.84,58.53,58.55,84014.0,56.0284,56.1047,55.8091,55.8281,84014.0
2024-04-30 13:00:00,58.55,58.8,58.5,58.65,131662.0,55.8281,56.0665,55.7805,55.9235,131662.0
2024-04-30 13:30:00,58.65,58.78,58.44,58.7,126259.0,55.9235,56.0475,55.7233,55.9712,126259.0
2024-04-30 14:00:00,58.71,58.92,58.68,58.84,96089.0,55.9807,56.1809,55.9521,56.1047,96089.0
2024-04-30 14:30:00,58.84,58.96,58.76,58.89,92860.0,56.1047,56.2191,56.0284,56.1523,92860.0
2024-04-30 15:00:00,58.9,59.03,58.77,58.98,198568.0,56.1619,56.2858,56.0379,56.2382,198568.0
2024-04-30 15:30:00,58.98,59.07,58.64,58.66,530279.0,56.2382,56.324,55.914,55.933,530279.0
2024-05-01 09:30:00,58.55,59.53,58.53,59.47,394553.0,55.8281,56.7626,55.8091,56.7054,394553.0
2024-05-01 10:00:00,59.48,59.77,59.21,59.23,254311.0,56.7149,56.9914,56.4575,56.4765,254311.0
2024-05-01 10:30:00,59.24,59.3,59.07,59.2,159455.0,56.4861,56.5433,56.324,56.4479,159455.0
2024-05-01 11:00:00,59.19,59.28,59.1,59.11,136472.0,56.4384,56.5242,56.3526,56.3621,136472.0
2024-05-01 11:30:00,59.1,59.24,58.96,59.22,116485.0,56.3526,56.4861,56.2191,56.467,116485.0
2024-05-01 12:00:00,59.22,59.25,59.03,59.08,101596.0,56.467,56.4956,56.2858,56.3335,101596.0
2024-05-01 12:30:00,59.07,59.18,58.96,59.1,102830.0,56.324,56.4289,56.2191,56.3526,102830.0
2024-05-01 13:00:00,59.09,59.16,58.99,59.12,134994.0,56.343,56.4098,56.2477,56.3717,134994.0
2024-05-01 13:30:00,59.1,59.23,59.04,59.09,105649.0,56.3526,56.4765,56.2954,56.343,105649.0
2024-05-01 14:00:00,59.09,59.14,58.98,59.11,148386.0,56.343,56.3907,56.2382,56.3621,148386.0
2024-05-01 14:30:00,59.11,59.31,58.93,59.18,192721.0,56.3621,56.5528,56.1905,56.4289,192721.0
2024-05-01 15:00:00,59.19,59.25,58.76,58.78,271965.0,56.4384,56.4956,56.0284,56.0475,271965.0
2024-05-01 15:30:00,58.78,58.78,58.24,58.37,719819.0,56.0475,56.0475,55.5326,55.6565,719819.0
2024-05-02 09:30:00,58.73,58.96,58.26,58.63,229116.0,55.9998,56.2191,55.5516,55.9044,229116.0
2024-05-02 10:00:00,58.62,58.95,58.48,58.84,191817.0,55.8949,56.2096,55.7614,56.1047,191817.0
2024-05-02 10:30:00,58.84,58.97,58.74,58.96,164577.0,56.1047,56.2286,56.0093,56.2191,164577.0
2024-05-02 11:00:00,58.97,59.0,58.76,58.79,114689.0,56.2286,56.2572,56.0284,56.057,114689.0
2024-05-02 11:30:00,58.79,58.88,58.73,58.8,105381.0,56.057,56.1428,55.9998,56.0665,105381.0
2024-05-02 12:00:00,58.81,58.93,58.8,58.87,111495.0,56.0761,56.1905,56.0665,56.1333,111495.0
2024-05-02 12:30:00,58.87,59.1,58.84,59.03,150409.0,56.1333,56.3526,56.1047,56.2858,150409.0
2024-05-02 13:00:00,59.03,59.15,58.97,59.15,110154.0,56.2858,56.4003,56.2286,56.4003,110154.0
2024-05-02 13:30:00,59.14,59.28,59.08,59.21,140949.0,56.3907,56.5242,56.3335,56.4575,140949.0
2024-05-02 14:00:00,59.21,59.28,59.15,59.25,135875.0,56.4575,56.5242,56.4003,56.4956,135875.0
2024-05-02 14:30:00,59.25,59.45,59.23,59.43,143735.0,56.4956,56.6863,56.4765,56.6672,143735.0
2024-05-02 15:00:00,59.43,59.45,59.24,59.28,243853.0,56.6672,56.6863,56.4861,56.5242,243853.0
2024-05-02 15:30:00,59.27,59.46,59.17,59.37,465687.0,56.5147,56.6958,56.4193,56.61,465687.0
2024-05-03 09:30:00,59.31,59.65,59.16,59.57,139622.0,56.5528,56.877,56.4098,56.8007,139622.0
2024-05-03 10:00:00,59.59,59.68,58.96,58.97,216139.0,56.8198,56.9056,56.2191,56.2286,216139.0
2024-05-03 10:30:00,58.96,59.1,58.86,58.98,143435.0,56.2191,56.3526,56.1237,56.2382,143435.0
2024-05-03 11:00:00,59.0,59.08,58.9,58.98,102183.0,56.2572,56.3335,56.1619,56.2382,102183.0
2024-05-03 11:30:00,58.98,59.01,58.87,58.92,96991.0,56.2382,56.2668,56.1333,56.1809,96991.0
2024-05-03 12:00:00,58.92,59.08,58.91,59.02,95703.0,56.1809,56.3335,56.1714,56.2763,95703.0
2024-05-03 12:30:00,59.03,59.08,58.88,58.96,119683.0,56.2858,56.3335,56.1428,56.2191,119683.0
2024-05-03 13:00:00,58.95,59.0,58.94,58.97,96626.0,56.2096,56.2572,56.2,56.2286,96626.0
2024-05-03 13:30:00,58.96,59.13,58.95,59.1,111256.0,56.2191,56.3812,56.2096,56.3526,111256.0
2024-05-03 14:00:00,59.09,59.22,59.05,59.06,71304.0,56.343,56.467,56.3049,56.3144,71304.0
2024-05-03 14:30:00,59.06,59.07,59.0,59.05,95656.0,56.3144,56.324,56.2572,56.3049,95656.0
2024-05-03 15:00:00,59.05,59.22,58.98,59.19,176748.0,56.3049,56.467,56.2382,56.4384,176748.0
2024-05-03 15:30:00,59.18,59.43,59.1,59.17,492741.0,56.4289,56.6672,56.3526,56.4193,492741.0
2024-05-06 09:30:00,59.47,59.49,58.92,59.39,321626.0,56.7054,56.7245,56.1809,56.6291,321626.0
2024-05-06 10:00:00,59.39,59.47,59.18,59.2,137347.0,56.6291,56.7054,56.4289,56.4479,137347.0
2024-05-06 10:30:00,59.2,59.23,59.08,59.15,114362.0,56.4479,56.4765,56.3335,56.4003,114362.0
2024-05-06 11:00:00,59.15,59.16,59.02,59.02,97457.0,56.4003,56.4098,56.2763,56.2763,97457.0
2024-05-06 11:30:00,59.02,59.13,58.93,59.1,98658.0,56.2763,56.3812,56.1905,56.3526,98658.0
2024-05-06 12:00:00,59.11,59.14,59.05,59.1,87250.0,56.3621,56.3907,56.3049,56.3526,87250.0
2024-05-06 12:30:00,59.1,59.27,59.07,59.13,135270.0,56.3526,56.5147,56.324,56.3812,135270.0
2024-05-06 13:00:00,59.13,59.23,59.12,59.23,124131.0,56.3812,56.4765,56.3717,56.4765,124131.0
2024-05-06 13:30:00,59.22,59.46,59.22,59.44,73055.0,56.467,56.6958,56.467,56.6768,73055.0
2024-05-06 14:00:00,59.45,59.5,59.39,59.43,112273.0,56.6863,56.734,56.6291,56.6672,112273.0
2024-05-06 14:30:00,59.43,59.5,59.38,59.42,107121.0,56.6672,56.734,56.6196,56.6577,107121.0
2024-05-06 15:00:00,59.42,59.76,59.41,59.73,260974.0,56.6577,56.9819,56.6482,56.9533,260974.0
2024-05-06 15:30:00,59.72,60.25,59.7,60.19,641410.0,56.9438,57.4491,56.9247,57.3919,641410.0
2024-05-07 09:30:00,60.8,61.24,60.72,61.22,170734.0,57.9736,58.3931,57.8973,58.374,170734.0
2024-05-07 10:00:00,61.22,61.32,61.03,61.28,181226.0,58.374,58.4694,58.1929,58.4312,181226.0
2024-05-07 10:30:00,61.28,61.46,61.19,61.27,216615.0,58.4312,58.6029,58.3454,58.4217,216615.0
2024-05-07 11:00:00,61.28,61.43,61.28,61.35,113924.0,58.4312,58.5743,58.4312,58.498,113924.0
2024-05-07 11:30:00,61.36,61.39,61.09,61.14,99812.0,58.5075,58.5361,58.2501,58.2977,99812.0
2024-05-07 12:00:00,61.15,61.34,61.07,61.3,127772.0,58.3073,58.4884,58.231,58.4503,127772.0
2024-05-07 12:30:00,61.3,61.4,61.3,61.37,97414.0,58.4503,58.5457,58.4503,58.5171,97414.0
2024-05-07 13:00:00,61.35,61.53,61.33,61.5,113897.0,58.498,58.6696,58.4789,58.641,113897.0
2024-05-07 13:30:00,61.51,61.51,61.2,61.25,139082.0,58.6505,58.6505,58.355,58.4026,139082.0
2024-05-07 14:00:00,61.26,61.34,61.19,61.23,121201.0,58.4122,58.4884,58.3454,58.3836,121201.0
2024-05-07 14:30:00,61.22,61.41,61.18,61.32,165126.0,58.374,58.5552,58.3359,58.4694,165126.0
2024-05-07 15:00:00,61.32,61.37,61.2,61.24,166633.0,58.4694,58.5171,58.355,58.3931,166633.0
2024-05-07 15:30:00,61.24,61.63,61.24,61.59,623116.0,58.3931,58.765,58.3931,58.7268,623116.0
2024-05-08 09:30:00,61.25,62.22,61.06,62.06,493338.0,58.4026,59.3275,58.2215,59.175,493338.0
2024-05-08 10:00:00,62.07,62.48,61.9,61.98,175652.0,59.1845,59.5755,59.0224,59.0987,175652.0
2024-05-08 10:30:00,61.99,62.04,61.83,61.95,130873.0,59.1082,59.1559,58.9557,59.0701,130873.0
2024-05-08 11:00:00,61.95,62.0,61.82,61.85,137343.0,59.0701,59.1178,58.9461,58.9747,137343.0
2024-05-08 11:30:00,61.85,62.03,61.78,62.02,104140.0,58.9747,59.1464,58.908,59.1368,104140.0
2024-05-08 12:00:00,62.02,62.04,61.84,61.91,120515.0,59.1368,59.1559,58.9652,59.0319,120515.0
2024-05-08 12:30:00,61.9,61.99,61.85,61.89,99907.0,59.0224,59.1082,58.9747,59.0129,99907.0
2024-05-08 13:00:00,61.89,61.92,61.75,61.89,141512.0,59.0129,59.0415,58.8794,59.0129,141512.0
2024-05-08 13:30:00,61.88,61.92,61.77,61.85,116795.0,59.0033,59.0415,58.8985,58.9747,116795.0
2024-05-08 14:00:00,61.85,61.95,61.85,61.94,98839.0,58.9747,59.0701,58.9747,59.0606,98839.0
2024-05-08 14:30:00,61.94,61.95,61.79,61.86,136196.0,59.0606,59.0701,58.9175,58.9843,136196.0
2024-05-08 15:00:00,61.85,61.92,61.84,61.9,143891.0,58.9747,59.0415,58.9652,59.0224,143891.0
2024-05-08 15:30:00,61.9,62.05,61.83,62.01,632323.0,59.0224,59.1654,58.9557,59.1273,632323.0
2024-05-09 09:30:00,62.21,62.44,61.97,62.43,129184.0,59.318,59.5373,59.0892,59.5278,129184.0
2024-05-09 10:00:00,62.42,62.67,62.37,62.47,163990.0,59.5182,59.7566,59.4706,59.5659,163990.0
2024-05-09 10:30:00,62.46,62.5,62.2,62.28,107297.0,59.5564,59.5945,59.3085,59.3847,107297.0
2024-05-09 11:00:00,62.26,62.32,62.1,62.12,130130.0,59.3657,59.4229,59.2131,59.2322,130130.0
2024-05-09 11:30:00,62.12,62.17,62.07,62.14,77815.0,59.2322,59.2799,59.1845,59.2513,77815.0
2024-05-09 12:00:00,62.14,62.16,62.06,62.06,62897.0,59.2513,59.2703,59.175,59.175,62897.0
2024-05-09 12:30:00,62.07,62.1,62.01,62.03,77667.0,59.1845,59.2131,59.1273,59.1464,77667.0
2024-05-09 13:00:00,62.03,62.11,61.99,62.1,106675.0,59.1464,59.2227,59.1082,59.2131,106675.0
2024-05-09 13:30:00,62.09,62.18,62.02,62.03,80660.0,59.2036,59.2894,59.1368,59.1464,80660.0
2024-05-09 14:00:00,62.02,62.1,62.0,62.09,71475.0,59.1368,59.2131,59.1178,59.2036,71475.0
2024-05-09 14:30:00,62.09,62.21,62.08,62.2,110646.0,59.2036,59.318,59.194,59.3085,110646.0
2024-05-09 15:00:00,62.19,62.21,62.09,62.16,166696.0,59.2989,59.318,59.2036,59.2703,166696.0
2024-05-09 15:30:00,62.15,62.53,62.06,62.42,711218.0,59.2608,59.6231,59.175,59.5182,711218.0
2024-05-10 09:30:00,62.64,62.95,62.37,62.43,129232.0,59.728,60.0236,59.4706,59.5278,129232.0
2024-05-10 10:00:00,62.42,62.56,62.32,62.55,89297.0,59.5182,59.6517,59.4229,59.6422,89297.0
2024-05-10 10:30:00,62.55,62.56,62.27,62.35,79729.0,59.6422,59.6517,59.3752,59.4515,79729.0
2024-05-10 11:00:00,62.36,62.46,62.35,62.45,67386.0,59.461,59.5564,59.4515,59.5468,67386.0
2024-05-10 11:30:00,62.46,62.49,62.24,62.33,63943.0,59.5564,59.585,59.3466,59.4324,63943.0
2024-05-10 12:00:00,62.34,62.46,62.32,62.43,150969.0,59.442,59.5564,59.4229,59.5278,150969.0
2024-05-10 12:30:00,62.44,62.44,62.26,62.3,114709.0,59.5373,59.5373,59.3657,59.4038,114709.0
2024-05-10 13:00:00,62.31,62.47,62.3,62.45,88649.0,59.4134,59.5659,59.4038,59.5468,88649.0
2024-05-10 13:30:00,62.46,62.49,62.39,62.47,120826.0,59.5564,59.585,59.4896,59.5659,120826.0
2024-05-10 14:00:00,62.47,62.48,62.32,62.45,138917.0,59.5659,59.5755,59.4229,59.5468,138917.0
2024-05-10 14:30:00,62.45,62.59,62.42,62.58,110147.0,59.5468,59.6803,59.5182,59.6708,110147.0
2024-05-10 15:00:00,62.58,62.62,62.52,62.59,138360.0,59.6708,59.7089,59.6136,59.6803,138360.0
2024-05-10 15:30:00,62.58,63.06,62.56,62.95,485963.0,59.6708,60.1285,59.6517,60.0236,485963.0
2024-05-13 09:30:00,63.11,63.69,63.11,63.42,278384.0,60.1762,60.7292,60.1762,60.4718,278384.0
2024-05-13 10:00:00,63.44,63.48,63.11,63.25,115968.0,60.4908,60.529,60.1762,60.3097,115968.0
2024-05-13 10:30:00,63.26,63.29,63.07,63.11,104744.0,60.3192,60.3478,60.138,60.1762,104744.0
2024-05-13 11:00:00,63.12,63.12,62.77,62.77,96291.0,60.1857,60.1857,59.852,59.852,96291.0
2024-05-13 11:30:00,62.77,62.77,62.58,62.66,119226.0,59.852,59.852,59.6708,59.7471,119226.0
2024-05-13 12:00:00,62.66,62.74,62.5,62.5,99743.0,59.7471,59.8234,59.5945,59.5945,99743.0
2024-05-13 12:30:00,62.5,62.75,62.5,62.68,188547.0,59.5945,59.8329,59.5945,59.7662,188547.0
2024-05-13 13:00:00,62.67,62.69,62.57,62.62,109064.0,59.7566,59.7757,59.6613,59.7089,109064.0
2024-05-13 13:30:00,62.62,62.77,62.6,62.73,120045.0,59.7089,59.852,59.6899,59.8138,120045.0
2024-05-13 14:00:00,62.73,62.89,62.66,62.87,165695.0,59.8138,59.9664,59.7471,59.9473,165695.0
2024-05-13 14:30:00,62.88,63.06,62.85,63.06,196040.0,59.9569,60.1285,59.9283,60.1285,196040.0
2024-05-13 15:00:00,63.06,63.12,62.72,62.72,257895.0,60.1285,60.1857,59.8043,59.8043,257895.0
2024-05-13 15:30:00,62.71,62.75,62.52,62.6,595887.0,59.7948,59.8329,59.6136,59.6899,595887.0
2024-05-14 09:30:00,62.98,62.98,61.88,62.24,218291.0,60.0522,60.0522,59.0033,59.3466,218291.0
2024-05-14 10:00:00,62.24,62.38,61.85,61.89,145189.0,59.3466,59.4801,58.9747,59.0129,145189.0
2024-05-14 10:30:00,61.9,61.97,61.59,61.93,172735.0,59.0224,59.0892,58.7268,59.051,172735.0
2024-05-14 11:00:00,61.93,62.08,61.93,62.05,83439.0,59.051,59.194,59.051,59.1654,83439.0
2024-05-14 11:30:00,62.04,62.27,61.98,62.07,90521.0,59.1559,59.3752,59.0987,59.1845,90521.0
2024-05-14 12:00:00,62.08,62.21,61.99,62.2,72415.0,59.194,59.318,59.1082,59.3085,72415.0
2024-05-14 12:30:00,62.2,62.29,61.92,62.01,122166.0,59.3085,59.3943,59.0415,59.1273,122166.0
2024-05-14 13:00:00,61.99,62.0,61.7,61.78,93571.0,59.1082,59.1178,58.8317,58.908,93571.0
2024-05-14 13:30:00,61.78,61.79,61.61,61.61,98804.0,58.908,58.9175,58.7459,58.7459,98804.0
2024-05-14 14:00:00,61.6,61.64,61.34,61.36,131693.0,58.7364,58.7745,58.4884,58.5075,131693.0
2024-05-14 14:30:00,61.37,61.6,61.32,61.53,131421.0,58.5171,58.7364,58.4694,58.6696,131421.0
2024-05-14 15:00:00,61.54,61.78,61.45,61.74,194972.0,58.6792,58.908,58.5933,58.8699,194972.0
2024-05-14 15:30:00,61.74,61.79,61.61,61.66,549903.0,58.8699,58.9175,58.7459,58.7936,549903.0
2024-05-15 09:30:00,61.15,61.32,60.62,60.67,224043.0,58.7925,58.956,58.283,58.331,224043.0
2024-05-15 10:00:00,60.69,60.7,60.23,60.24,212749.0,58.3503,58.3599,57.908,57.9176,212749.0
2024-05-15 10:30:00,60.25,60.55,60.24,60.38,191618.0,57.9272,58.2157,57.9176,58.0522,191618.0
2024-05-15 11:00:00,60.39,60.6,60.38,60.46,106794.0,58.0618,58.2637,58.0522,58.1291,106794.0
2024-05-15 11:30:00,60.45,60.56,60.35,60.42,91351.0,58.1195,58.2253,58.0234,58.0907,91351.0
2024-05-15 12:00:00,60.41,60.54,60.26,60.27,167546.0,58.0811,58.206,57.9368,57.9465,167546.0
2024-05-15 12:30:00,60.26,60.56,60.22,60.5,122452.0,57.9368,58.2253,57.8984,58.1676,122452.0
2024-05-15 13:00:00,60.51,60.57,60.4,60.42,126345.0,58.1772,58.2349,58.0714,58.0907,126345.0
2024-05-15 13:30:00,60.41,60.45,60.12,60.16,149337.0,58.0811,58.1195,57.8022,57.8407,149337.0
2024-05-15 14:00:00,60.16,60.17,60.03,60.09,142272.0,57.8407,57.8503,57.7157,57.7734,142272.0
2024-05-15 14:30:00,60.08,60.1,59.79,59.86,216070.0,57.7638,57.783,57.485,57.5523,216070.0
2024-05-15 15:00:00,59.89,60.33,59.8,60.33,229075.0,57.5811,58.0041,57.4946,58.0041,229075.0
2024-05-15 15:30:00,60.33,60.33,59.95,60.08,539839.0,58.0041,58.0041,57.6388,57.7638,539839.0
2024-05-16 09:30:00,60.15,60.86,60.15,60.86,251597.0,57.8311,58.5137,57.8311,58.5137,251597.0
2024-05-16 10:00:00,60.86,61.42,60.84,61.37,262558.0,58.5137,59.0521,58.4945,59.004,262558.0
2024-05-16 10:30:00,61.38,61.74,61.36,61.7,220942.0,59.0137,59.3598,58.9944,59.3213,220942.0
2024-05-16 11:00:00,61.7,62.09,61.68,61.94,229719.0,59.3213,59.6963,59.3021,59.5521,229719.0
2024-05-16 11:30:00,61.94,62.05,61.74,62.03,164658.0,59.5521,59.6578,59.3598,59.6386,164658.0
2024-05-16 12:00:00,62.04,62.12,61.94,61.95,172382.0,59.6482,59.7251,59.5521,59.5617,172382.0
2024-05-16 12:30:00,61.95,61.97,61.5,61.58,242318.0,59.5617,59.5809,59.129,59.206,242318.0
2024-05-16 13:00:00,61.59,61.83,61.59,61.79,106033.0,59.2156,59.4463,59.2156,59.4079,106033.0
2024-05-16 13:30:00,61.79,61.93,61.71,61.91,133049.0,59.4079,59.5425,59.3309,59.5232,133049.0
2024-05-16 14:00:00,61.91,61.95,61.58,61.75,145384.0,59.5232,59.5617,59.206,59.3694,145384.0
2024-05-16 14:30:00,61.75,61.85,61.69,61.72,212488.0,59.3694,59.4655,59.3117,59.3406,212488.0
2024-05-16 15:00:00,61.75,61.88,61.6,61.64,204271.0,59.3694,59.4944,59.2252,59.2636,204271.0
2024-05-16 15:30:00,61.64,61.78,61.54,61.61,583948.0,59.2636,59.3982,59.1675,59.2348,583948.0
2024-05-17 09:30:00,61.77,61.91,61.24,61.25,177752.0,59.3886,59.5232,58.8791,58.8887,177752.0
2024-05-17 10:00:00,61.25,61.57,61.22,61.51,117432.0,58.8887,59.1963,58.8598,59.1386,117432.0
2024-05-17 10:30:00,61.5,61.61,61.27,61.33,115840.0,59.129,59.2348,58.9079,58.9656,115840.0
2024-05-17 11:00:00,61.31,61.37,61.21,61.32,100866.0,58.9464,59.004,58.8502,58.956,100866.0
2024-05-17 11:30:00,61.33,61.33,61.14,61.14,80325.0,58.9656,58.9656,58.7829,58.7829,80325.0
2024-05-17 12:00:00,61.13,61.35,61.11,61.24,83981.0,58.7733,58.9848,58.7541,58.8791,83981.0
2024-05-17 12:30:00,61.23,61.3,61.17,61.26,51226.0,58.8694,58.9367,58.8118,58.8983,51226.0
2024-05-17 13:00:00,61.28,61.4,61.2,61.38,60116.0,58.9175,59.0329,58.8406,59.0137,60116.0
2024-05-17 13:30:00,61.37,61.45,61.34,61.4,74534.0,59.004,59.081,58.9752,59.0329,74534.0
2024-05-17 14:00:00,61.41,61.41,61.28,61.4,90924.0,59.0425,59.0425,58.9175,59.0329,90924.0
2024-05-17 14:30:00,61.4,61.59,61.38,61.58,103591.0,59.0329,59.2156,59.0137,59.206,103591.0
2024-05-17 15:00:00,61.58,61.62,61.39,61.48,104968.0,59.206,59.2444,59.0233,59.1098,104968.0
2024-05-17 15:30:00,61.48,61.68,61.47,61.63,463488.0,59.1098,59.3021,59.1002,59.254,463488.0
2024-05-20 09:30:00,61.5,61.56,60.99,61.07,126453.0,59.129,59.1867,58.6387,58.7156,126453.0
2024-05-20 10:00:00,61.07,61.16,60.98,61.05,113324.0,58.7156,58.8021,58.6291,58.6964,113324.0
2024-05-20 10:30:00,61.05,61.22,61.01,61.17,57146.0,58.6964,58.8598,58.6579,58.8118,57146.0
2024-05-20 11:00:00,61.17,61.23,61.03,61.12,83137.0,58.8118,58.8694,58.6772,58.7637,83137.0
2024-05-20 11:30:00,61.12,61.14,61.0,61.09,45864.0,58.7637,58.7829,58.6483,58.7348,45864.0
2024-05-20 12:00:00,61.09,61.1,61.0,61.05,57663.0,58.7348,58.7445,58.6483,58.6964,57663.0
2024-05-20 12:30:00,61.05,61.13,61.01,61.12,48640.0,58.6964,58.7733,58.6579,58.7637,48640.0
2024-05-20 13:00:00,61.13,61.28,61.13,61.19,132059.0,58.7733,58.9175,58.7733,58.831,132059.0
2024-05-20 13:30:00,61.18,61.21,61.04,61.08,96573.0,58.8214,58.8502,58.6868,58.7252,96573.0
2024-05-20 14:00:00,61.07,61.07,60.86,60.98,108549.0,58.7156,58.7156,58.5137,58.6291,108549.0
2024-05-20 14:30:00,60.99,61.07,60.98,61.03,79564.0,58.6387,58.7156,58.6291,58.6772,79564.0
2024-05-20 15:00:00,61.03,61.05,60.95,61.05,100357.0,58.6772,58.6964,58.6002,58.6964,100357.0
2024-05-20 15:30:00,61.05,61.17,60.82,60.87,397180.0,58.6964,58.8118,58.4752,58.5233,397180.0
2024-05-21 09:30:00,60.83,61.55,60.81,61.3,156827.0,58.4849,59.1771,58.4656,58.9367,156827.0
2024-05-21 10:00:00,61.32,61.37,61.02,61.09,116891.0,58.956,59.004,58.6675,58.7348,116891.0
2024-05-21 10:30:00,61.11,61.25,60.98,61.2,69888.0,58.7541,58.8887,58.6291,58.8406,69888.0
2024-05-21 11:00:00,61.18,61.29,61.14,61.2,56014.0,58.8214,58.9271,58.7829,58.8406,56014.0
2024-05-21 11:30:00,61.2,61.2,61.03,61.12,66242.0,58.8406,58.8406,58.6772,58.7637,66242.0
2024-05-21 12:00:00,61.1,61.1,60.9,60.92,52816.0,58.7445,58.7445,58.5522,58.5714,52816.0
2024-05-21 12:30:00,60.93,61.09,60.91,61.08,56477.0,58.581,58.7348,58.5618,58.7252,56477.0
2024-05-21 13:00:00,61.09,61.18,61.01,61.14,57028.0,58.7348,58.8214,58.6579,58.7829,57028.0
2024-05-21 13:30:00,61.14,61.21,61.08,61.18,71205.0,58.7829,58.8502,58.7252,58.8214,71205.0
2024-05-21 14:00:00,61.17,61.24,61.14,61.19,68588.0,58.8118,58.8791,58.7829,58.831,68588.0
2024-05-21 14:30:00,61.21,61.24,61.12,61.16,100955.0,58.8502,58.8791,58.7637,58.8021,100955.0
2024-05-21 15:00:00,61.16,61.24,61.15,61.2,167281.0,58.8021,58.8791,58.7925,58.8406,167281.0
2024-05-21 15:30:00,61.21,61.44,61.21,61.26,447395.0,58.8502,59.0713,58.8502,58.8983,447395.0
2024-05-22 09:30:00,60.63,61.31,60.63,61.31,117044.0,58.2926,58.9464,58.2926,58.9464,117044.0
2024-05-22 10:00:00,61.34,61.7,61.34,61.64,127545.0,58.9752,59.3213,58.9752,59.2636,127545.0
2024-05-22 10:30:00,61.65,61.86,61.59,61.78,103173.0,59.2733,59.4752,59.2156,59.3982,103173.0
2024-05-22 11:00:00,61.77,61.78,61.39,61.39,100793.0,59.3886,59.3982,59.0233,59.0233,100793.0
2024-05-22 11:30:00,61.37,61.62,61.35,61.49,95068.0,59.004,59.2444,58.9848,59.1194,95068.0
2024-05-22 12:00:00,61.49,61.71,61.49,61.7,80782.0,59.1194,59.3309,59.1194,59.3213,80782.0
2024-05-22 12:30:00,61.7,61.88,61.67,61.83,81844.0,59.3213,59.4944,59.2925,59.4463,81844.0
2024-05-22 13:00:00,61.83,61.92,61.77,61.83,83599.0,59.4463,59.5328,59.3886,59.4463,83599.0
2024-05-22 13:30:00,61.84,61.91,61.75,61.87,71262.0,59.4559,59.5232,59.3694,59.4848,71262.0
2024-05-22 14:00:00,61.88,61.88,61.58,61.59,121920.0,59.4944,59.4944,59.206,59.2156,121920.0
2024-05-22 14:30:00,61.59,61.66,61.51,61.66,68344.0,59.2156,59.2829,59.1386,59.2829,68344.0
2024-05-22 15:00:00,61.65,61.86,61.65,61.85,145951.0,59.2733,59.4752,59.2733,59.4655,145951.0
2024-05-22 15:30:00,61.85,61.98,61.77,61.91,480353.0,59.4655,59.5905,59.3886,59.5232,480353.0
2024-05-23 09:30:00,61.69,62.48,61.2,62.47,259139.0,59.3117,60.0713,58.8406,60.0616,259139.0
2024-05-23 10:00:00,62.46,62.46,61.6,61.66,145808.0,60.052,60.052,59.2252,59.2829,145808.0
2024-05-23 10:30:00,61.64,61.92,61.55,61.92,96546.0,59.2636,59.5328,59.1771,59.5328,96546.0
2024-05-23 11:00:00,61.91,62.0,61.66,61.72,118371.0,59.5232,59.6098,59.2829,59.3406,118371.0
2024-05-23 11:30:00,61.72,61.75,61.34,61.39,86292.0,59.3406,59.3694,58.9752,59.0233,86292.0
2024-05-23 12:00:00,61.39,61.46,61.33,61.43,89467.0,59.0233,59.0906,58.9656,59.0617,89467.0
2024-05-23 12:30:00,61.44,61.47,61.1,61.12,90342.0,59.0713,59.1002,58.7445,58.7637,90342.0
2024-05-23 13:00:00,61.12,61.15,60.99,61.13,103156.0,58.7637,58.7925,58.6387,58.7733,103156.0
2024-05-23 13:30:00,61.12,61.26,61.08,61.12,101905.0,58.7637,58.8983,58.7252,58.7637,101905.0
2024-05-23 14:00:00,61.11,61.12,60.93,60.97,115656.0,58.7541,58.7637,58.581,58.6195,115656.0
2024-05-23 14:30:00,60.97,61.12,60.96,61.01,105889.0,58.6195,58.7637,58.6099,58.6579,105889.0
2024-05-23 15:00:00,61.01,61.14,60.89,61.04,133100.0,58.6579,58.7829,58.5426,58.6868,133100.0
2024-05-23 15:30:00,61.04,61.04,60.62,60.72,608058.0,58.6868,58.6868,58.283,58.3791,608058.0
2024-05-24 09:30:00,60.92,61.26,60.78,60.78,149770.0,58.5714,58.8983,58.4368,58.4368,149770.0
2024-05-24 10:00:00,60.8,60.89,60.59,60.65,86550.0,58.456,58.5426,58.2541,58.3118,86550.0
2024-05-24 10:30:00,60.65,60.66,60.31,60.55,81153.0,58.3118,58.3214,57.9849,58.2157,81153.0
2024-05-24 11:00:00,60.55,60.64,60.43,60.51,74951.0,58.2157,58.3022,58.1003,58.1772,74951.0
2024-05-24 11:30:00,60.5,60.66,60.5,60.63,85152.0,58.1676,58.3214,58.1676,58.2926,85152.0
2024-05-24 12:00:00,60.62,60.67,60.46,60.57,69149.0,58.283,58.331,58.1291,58.2349,69149.0
2024-05-24 12:30:00,60.57,60.66,60.56,60.59,67465.0,58.2349,58.3214,58.2253,58.2541,67465.0
2024-05-24 13:00:00,60.58,60.58,60.45,60.48,78037.0,58.2445,58.2445,58.1195,58.1484,78037.0
2024-05-24 13:30:00,60.48,60.58,60.46,60.55,56505.0,58.1484,58.2445,58.1291,58.2157,56505.0
2024-05-24 14:00:00,60.55,60.61,60.43,60.5,87147.0,58.2157,58.2733,58.1003,58.1676,87147.0
2024-05-24 14:30:00,60.5,60.67,60.49,60.62,79301.0,58.1676,58.331,58.158,58.283,79301.0
2024-05-24 15:00:00,60.62,60.75,60.58,60.67,128858.0,58.283,58.4079,58.2445,58.331,128858.0
2024-05-24 15:30:00,60.66,60.66,60.34,60.48,394950.0,58.3214,58.3214,58.0138,58.1484,394950.0
2024-05-28 09:30:00,60.49,61.07,60.3,60.88,187412.0,58.158,58.7156,57.9753,58.5329,187412.0
2024-05-28 10:00:00,60.86,60.89,60.55,60.75,110485.0,58.5137,58.5426,58.2157,58.4079,110485.0
2024-05-28 10:30:00,60.75,60.85,60.61,60.69,104223.0,58.4079,58.5041,58.2733,58.3503,104223.0
2024-05-28 11:00:00,60.69,60.89,60.63,60.85,197579.0,58.3503,58.5426,58.2926,58.5041,197579.0
2024-05-28 11:30:00,60.84,61.16,60.77,61.13,99887.0,58.4945,58.8021,58.4272,58.7733,99887.0
2024-05-28 12:00:00,61.14,61.14,60.9,60.93,56512.0,58.7829,58.7829,58.5522,58.581,56512.0
2024-05-28 12:30:00,60.92,60.95,60.86,60.87,67431.0,58.5714,58.6002,58.5137,58.5233,67431.0
2024-05-28 13:00:00,60.87,60.87,60.71,60.73,56294.0,58.5233,58.5233,58.3695,58.3887,56294.0
2024-05-28 13:30:00,60.72,60.77,60.64,60.75,70477.0,58.3791,58.4272,58.3022,58.4079,70477.0
2024-05-28 14:00:00,60.74,60.76,60.66,60.66,70557.0,58.3983,58.4176,58.3214,58.3214,70557.0
2024-05-28 14:30:00,60.66,60.77,60.59,60.68,114354.0,58.3214,58.4272,58.2541,58.3406,114354.0
2024-05-28 15:00:00,60.69,60.8,60.63,60.74,103021.0,58.3503,58.456,58.2926,58.3983,103021.0
2024-05-28 15:30:00,60.75,61.02,60.75,60.88,379834.0,58.4079,58.6675,58.4079,58.5329,379834.0
2024-05-29 09:30:00,60.49,60.59,60.13,60.26,135590.0,58.158,58.2541,57.8119,57.9368,135590.0
2024-05-29 10:00:00,60.26,60.54,60.2,60.4,115989.0,57.9368,58.206,57.8792,58.0714,115989.0
2024-05-29 10:30:00,60.39,60.42,60.17,60.28,120772.0,58.0618,58.0907,57.8503,57.9561,120772.0
2024-05-29 11:00:00,60.29,60.4,60.16,60.36,102615.0,57.9657,58.0714,57.8407,58.033,102615.0
2024-05-29 11:30:00,60.37,60.43,60.26,60.32,89402.0,58.0426,58.1003,57.9368,57.9945,89402.0
2024-05-29 12:00:00,60.31,60.34,60.18,60.32,64575.0,57.9849,58.0138,57.8599,57.9945,64575.0
2024-05-29 12:30:00,60.31,60.39,60.25,60.33,74071.0,57.9849,58.0618,57.9272,58.0041,74071.0
2024-05-29 13:00:00,60.33,60.36,60.26,60.29,66720.0,58.0041,58.033,57.9368,57.9657,66720.0
2024-05-29 13:30:00,60.3,60.33,60.19,60.19,74440.0,57.9753,58.0041,57.8695,57.8695,74440.0
2024-05-29 14:00:00,60.19,60.22,60.03,60.06,98797.0,57.8695,57.8984,57.7157,57.7445,98797.0
2024-05-29 14:30:00,60.06,60.08,59.89,59.95,106957.0,57.7445,57.7638,57.5811,57.6388,106957.0
2024-05-29 15:00:00,59.96,60.08,59.94,60.07,111076.0,57.6484,57.7638,57.6292,57.7542,111076.0
2024-05-29 15:30:00,60.07,60.27,59.96,60.04,475659.0,57.7542,57.9465,57.6484,57.7253,475659.0
2024-05-30 09:30:00,59.84,60.41,59.78,60.11,161232.0,57.533,58.0811,57.4753,57.7926,161232.0
2024-05-30 10:00:00,60.1,60.14,59.89,59.94,97230.0,57.783,57.8215,57.5811,57.6292,97230.0
2024-05-30 10:30:00,59.92,60.19,59.83,60.17,85339.0,57.6099,57.8695,57.5234,57.8503,85339.0
2024-05-30 11:00:00,60.17,60.48,60.17,60.47,77904.0,57.8503,58.1484,57.8503,58.1387,77904.0
2024-05-30 11:30:00,60.46,60.52,60.4,60.4,80133.0,58.1291,58.1868,58.0714,58.0714,80133.0
2024-05-30 12:00:00,60.4,60.47,59.35,59.42,709010.0,58.0714,58.1387,57.0619,57.1292,709010.0
2024-05-30 12:30:00,59.42,60.05,59.39,60.04,240643.0,57.1292,57.7349,57.1004,57.7253,240643.0
2024-05-30 13:00:00,60.04,60.23,59.93,60.15,131996.0,57.7253,57.908,57.6196,57.8311,131996.0
2024-05-30 13:30:00,60.15,60.17,59.98,60.0,112316.0,57.8311,57.8503,57.6676,57.6869,112316.0
2024-05-30 14:00:00,60.0,60.05,59.87,59.95,126072.0,57.6869,57.7349,57.5619,57.6388,126072.0
2024-05-30 14:30:00,59.95,60.04,59.91,60.01,113306.0,57.6388,57.7253,57.6003,57.6965,113306.0
2024-05-30 15:00:00,60.01,60.23,59.86,60.23,463900.0,57.6965,57.908,57.5523,57.908,463900.0
2024-05-30 15:30:00,60.23,60.32,59.97,60.14,628066.0,57.908,57.9945,57.658,57.8215,628066.0
2024-05-31 09:30:00,60.27,60.92,60.18,60.72,219589.0,57.9465,58.5714,57.8599,58.3791,219589.0
2024-05-31 10:00:00,60.72,61.15,60.69,60.96,258446.0,58.3791,58.7925,58.3503,58.6099,258446.0
2024-05-31 10:30:00,60.98,61.23,60.93,61.19,140783.0,58.6291,58.8694,58.581,58.831,140783.0
2024-05-31 11:00:00,61.19,61.37,61.14,61.19,134800.0,58.831,59.004,58.7829,58.831,134800.0
2024-05-31 11:30:00,61.19,61.23,61.02,61.14,62814.0,58.831,58.8694,58.6675,58.7829,62814.0
2024-05-31 12:00:00,61.14,61.2,61.08,61.2,101517.0,58.7829,58.8406,58.7252,58.8406,101517.0
2024-05-31 12:30:00,61.19,61.35,61.16,61.34,71308.0,58.831,58.9848,58.8021,58.9752,71308.0
2024-05-31 13:00:00,61.35,61.58,61.35,61.58,82309.0,58.9848,59.206,58.9848,59.206,82309.0
2024-05-31 13:30:00,61.58,61.73,61.55,61.71,81020.0,59.206,59.3502,59.1771,59.3309,81020.0
2024-05-31 14:00:00,61.71,61.94,61.71,61.83,119467.0,59.3309,59.5521,59.3309,59.4463,119467.0
2024-05-31 14:30:00,61.84,62.08,61.83,62.07,129530.0,59.4559,59.6867,59.4463,59.6771,129530.0
2024-05-31 15:00:00,62.07,62.22,61.93,62.14,390808.0,59.6771,59.8213,59.5425,59.7444,390808.0
2024-05-31 15:30:00,62.13,62.45,61.72,62.43,859459.0,59.7347,60.0424,59.3406,60.0232,859459.0
2024-06-03 09:30:00,62.05,62.8,61.76,62.55,296982.0,59.6578,60.3789,59.379,60.1386,296982.0
2024-06-03 10:00:00,62.57,62.66,62.34,62.5,108270.0,60.1578,60.2443,59.9367,60.0905,108270.0
2024-06-03 10:30:00,62.5,62.54,61.8,61.8,91415.0,60.0905,60.1289,59.4175,59.4175,91415.0
2024-06-03 11:00:00,61.79,62.01,61.61,61.8,92544.0,59.4079,59.6194,59.2348,59.4175,92544.0
2024-06-03 11:30:00,61.81,61.81,61.39,61.64,104020.0,59.4271,59.4271,59.0233,59.2636,104020.0
2024-06-03 12:00:00,61.65,61.76,61.31,61.37,99339.0,59.2733,59.379,58.9464,59.004,99339.0
2024-06-03 12:30:00,61.36,61.5,61.24,61.5,69114.0,58.9944,59.129,58.8791,59.129,69114.0
2024-06-03 13:00:00,61.5,61.5,61.26,61.37,82899.0,59.129,59.129,58.8983,59.004,82899.0
2024-06-03 13:30:00,61.37,61.66,61.35,61.55,78135.0,59.004,59.2829,58.9848,59.1771,78135.0
2024-06-03 14:00:00,61.56,61.83,61.55,61.82,93737.0,59.1867,59.4463,59.1771,59.4367,93737.0
2024-06-03 14:30:00,61.82,61.93,61.8,61.83,86688.0,59.4367,59.5425,59.4175,59.4463,86688.0
2024-06-03 15:00:00,61.83,62.01,61.8,61.96,135036.0,59.4463,59.6194,59.4175,59.5713,135036.0
2024-06-03 15:30:00,61.95,62.08,61.9,61.98,439258.0,59.5617,59.6867,59.5136,59.5905,439258.0
2024-06-04 09:30:00,61.53,62.24,61.46,62.23,246650.0,59.1579,59.8405,59.0906,59.8309,246650.0
2024-06-04 10:00:00,62.25,62.51,62.06,62.37,157683.0,59.8501,60.1001,59.6674,59.9655,157683.0
2024-06-04 10:30:00,62.38,62.49,62.0,62.05,125257.0,59.9751,60.0809,59.6098,59.6578,125257.0
2024-06-04 11:00:00,62.05,62.24,62.01,62.04,83139.0,59.6578,59.8405,59.6194,59.6482,83139.0
2024-06-04 11:30:00,62.03,62.03,61.78,61.8,66037.0,59.6386,59.6386,59.3982,59.4175,66037.0
2024-06-04 12:00:00,61.81,61.85,61.69,61.85,62508.0,59.4271,59.4655,59.3117,59.4655,62508.0
2024-06-04 12:30:00,61.84,62.14,61.83,62.05,64912.0,59.4559,59.7444,59.4463,59.6578,64912.0
2024-06-04 13:00:00,62.05,62.18,61.93,62.17,61668.0,59.6578,59.7828,59.5425,59.7732,61668.0
2024-06-04 13:30:00,62.19,62.21,62.06,62.13,76418.0,59.7924,59.8117,59.6674,59.7347,76418.0
2024-06-04 14:00:00,62.12,62.21,62.01,62.19,102449.0,59.7251,59.8117,59.6194,59.7924,102449.0
2024-06-04 14:30:00,62.19,62.19,61.97,62.02,106265.0,59.7924,59.7924,59.5809,59.629,106265.0
2024-06-04 15:00:00,62.01,62.01,61.88,61.97,147175.0,59.6194,59.6194,59.4944,59.5809,147175.0
2024-06-04 15:30:00,61.95,62.11,61.78,61.8,403314.0,59.5617,59.7155,59.3982,59.4175,403314.0
2024-06-05 09:30:00,61.82,62.13,60.94,61.28,208275.0,59.4367,59.7347,58.5906,58.9175,208275.0
2024-06-05 10:00:00,61.26,61.36,60.47,60.52,168929.0,58.8983,58.9944,58.1387,58.1868,168929.0
2024-06-05 10:30:00,60.53,60.94,60.53,60.86,136282.0,58.1964,58.5906,58.1964,58.5137,136282.0
2024-06-05 11:00:00,60.85,60.97,60.72,60.85,96531.0,58.5041,58.6195,58.3791,58.5041,96531.0
2024-06-05 11:30:00,60.86,60.92,60.68,60.89,104430.0,58.5137,58.5714,58.3406,58.5426,104430.0
2024-06-05 12:00:00,60.87,60.9,60.66,60.75,110540.0,58.5233,58.5522,58.3214,58.4079,110540.0
2024-06-05 12:30:00,60.76,61.0,60.76,60.93,100553.0,58.4176,58.6483,58.4176,58.581,100553.0
2024-06-05 13:00:00,60.92,60.95,60.79,60.87,77545.0,58.5714,58.6002,58.4464,58.5233,77545.0
2024-06-05 13:30:00,60.88,60.88,60.73,60.84,94047.0,58.5329,58.5329,58.3887,58.4945,94047.0
2024-06-05 14:00:00,60.83,60.88,60.64,60.65,103663.0,58.4849,58.5329,58.3022,58.3118,103663.0
2024-06-05 14:30:00,60.64,60.77,60.62,60.63,119202.0,58.3022,58.4272,58.283,58.2926,119202.0
2024-06-05 15:00:00,60.62,60.79,60.62,60.77,163733.0,58.283,58.4464,58.283,58.4272,163733.0
2024-06-05 15:30:00,60.78,61.09,60.75,61.07,578252.0,58.4368,58.7348,58.4079,58.7156,578252.0
2024-06-06 09:30:00,61.01,61.44,60.77,61.41,147849.0,58.6579,59.0713,58.4272,59.0425,147849.0
2024-06-06 10:00:00,61.41,61.48,61.11,61.44,122307.0,59.0425,59.1098,58.7541,59.0713,122307.0
2024-06-06 10:30:00,61.42,61.56,61.32,61.5,62975.0,59.0521,59.1867,58.956,59.129,62975.0
2024-06-06 11:00:00,61.5,61.75,61.44,61.71,101021.0,59.129,59.3694,59.0713,59.3309,101021.0
2024-06-06 11:30:00,61.71,62.11,61.7,62.09,101663.0,59.3309,59.7155,59.3213,59.6963,101663.0
2024-06-06 12:00:00,62.08,62.14,61.88,61.96,76186.0,59.6867,59.7444,59.4944,59.5713,76186.0
2024-06-06 12:30:00,61.95,61.95,61.72,61.75,76988.0,59.5617,59.5617,59.3406,59.3694,76988.0
2024-06-06 13:00:00,61.75,61.83,61.69,61.77,57726.0,59.3694,59.4463,59.3117,59.3886,57726.0
2024-06-06 13:30:00,61.76,61.76,61.49,61.54,66348.0,59.379,59.379,59.1194,59.1675,66348.0
2024-06-06 14:00:00,61.54,61.56,61.34,61.39,75614.0,59.1675,59.1867,58.9752,59.0233,75614.0
2024-06-06 14:30:00,61.39,61.56,61.33,61.54,96002.0,59.0233,59.1867,58.9656,59.1675,96002.0
2024-06-06 15:00:00,61.53,61.59,61.47,61.54,92347.0,59.1579,59.2156,59.1002,59.1675,92347.0
2024-06-06 15:30:00,61.53,61.66,61.13,61.16,465179.0,59.1579,59.2829,58.7733,58.8021,465179.0
2024-06-07 09:30:00,60.99,60.99,60.29,60.64,225958.0,58.6387,58.6387,57.9657,58.3022,225958.0
2024-06-07 10:00:00,60.66,61.17,60.66,61.11,89273.0,58.3214,58.8118,58.3214,58.7541,89273.0
2024-06-07 10:30:00,61.1,61.14,60.95,61.05,98100.0,58.7445,58.7829,58.6002,58.6964,98100.0
2024-06-07 11:00:00,61.02,61.02,60.74,60.78,72019.0,58.6675,58.6675,58.3983,58.4368,72019.0
2024-06-07 11:30:00,60.78,60.86,60.72,60.79,72840.0,58.4368,58.5137,58.3791,58.4464,72840.0
2024-06-07 12:00:00,60.79,60.94,60.75,60.94,73415.0,58.4464,58.5906,58.4079,58.5906,73415.0
2024-06-07 12:30:00,60.95,61.06,60.9,60.99,74942.0,58.6002,58.706,58.5522,58.6387,74942.0
2024-06-07 13:00:00,60.99,61.16,60.97,61.16,73886.0,58.6387,58.8021,58.6195,58.8021,73886.0
2024-06-07 13:30:00,61.17,61.26,61.08,61.23,64990.0,58.8118,58.8983,58.7252,58.8694,64990.0
2024-06-07 14:00:00,61.23,61.23,61.1,61.19,83761.0,58.8694,58.8694,58.7445,58.831,83761.0
2024-06-07 14:30:00,61.19,61.27,61.09,61.26,129152.0,58.831,58.9079,58.7348,58.8983,129152.0
2024-06-07 15:00:00,61.26,61.4,61.2,61.36,155824.0,58.8983,59.0329,58.8406,58.9944,155824.0
2024-06-07 15:30:00,61.37,61.49,61.26,61.31,410626.0,59.004,59.1194,58.8983,58.9464,410626.0
2024-06-10 09:30:00,61.27,62.11,61.13,61.91,190859.0,58.9079,59.7155,58.7733,59.5232,190859.0
2024-06-10 10:00:00,61.91,61.99,61.71,61.8,147655.0,59.5232,59.6001,59.3309,59.4175,147655.0
2024-06-10 10:30:00,61.78,61.78,61.4,61.4,91723.0,59.3982,59.3982,59.0329,59.0329,91723.0
2024-06-10 11:00:00,61.41,61.5,61.36,61.49,84140.0,59.0425,59.129,58.9944,59.1194,84140.0
2024-06-10 11:30:00,61.49,61.61,61.41,61.59,75170.0,59.1194,59.2348,59.0425,59.2156,75170.0
2024-06-10 12:00:00,61.59,61.67,61.51,61.64,56789.0,59.2156,59.2925,59.1386,59.2636,56789.0
2024-06-10 12:30:00,61.65,61.72,61.61,61.65,55090.0,59.2733,59.3406,59.2348,59.2733,55090.0
2024-06-10 13:00:00,61.64,61.81,61.57,61.79,64512.0,59.2636,59.4271,59.1963,59.4079,64512.0
2024-06-10 13:30:00,61.8,61.86,61.68,61.77,89693.0,59.4175,59.4752,59.3021,59.3886,89693.0
2024-06-10 14:00:00,61.78,62.21,61.72,62.1,117763.0,59.3982,59.8117,59.3406,59.7059,117763.0
2024-06-10 14:30:00,62.11,62.16,61.97,62.05,126351.0,59.7155,59.7636,59.5809,59.6578,126351.0
2024-06-10 15:00:00,62.04,62.12,61.97,62.04,188442.0,59.6482,59.7251,59.5809,59.6482,188442.0
2024-06-10 15:30:00,62.04,62.07,61.86,61.97,481646.0,59.6482,59.6771,59.4752,59.5809,481646.0
2024-06-11 09:30:00,61.5,61.6,60.8,61.01,132936.0,59.129,59.2252,58.456,58.6579,132936.0
2024-06-11 10:00:00,61.01,61.42,61.0,61.19,72210.0,58.6579,59.0521,58.6483,58.831,72210.0
2024-06-11 10:30:00,61.2,61.24,61.0,61.2,79485.0,58.8406,58.8791,58.6483,58.8406,79485.0
2024-06-11 11:00:00,61.19,61.28,61.08,61.13,53830.0,58.831,58.9175,58.7252,58.7733,53830.0
2024-06-11 11:30:00,61.14,61.35,61.13,61.27,54897.0,58.7829,58.9848,58.7733,58.9079,54897.0
2024-06-11 12:00:00,61.27,61.32,61.23,61.32,46493.0,58.9079,58.956,58.8694,58.956,46493.0
2024-06-11 12:30:00,61.32,61.47,61.31,61.34,62206.0,58.956,59.1002,58.9464,58.9752,62206.0
2024-06-11 13:00:00,61.33,61.43,61.13,61.13,44095.0,58.9656,59.0617,58.7733,58.7733,44095.0
2024-06-11 13:30:00,61.14,61.17,61.03,61.16,76478.0,58.7829,58.8118,58.6772,58.8021,76478.0
2024-06-11 14:00:00,61.17,61.23,61.11,61.22,84164.0,58.8118,58.8694,58.7541,58.8598,84164.0
2024-06-11 14:30:00,61.21,61.26,61.15,61.15,93877.0,58.8502,58.8983,58.7925,58.7925,93877.0
2024-06-11 15:00:00,61.16,61.33,61.12,61.28,102542.0,58.8021,58.9656,58.7637,58.9175,102542.0
2024-06-11 15:30:00,61.28,61.5,61.23,61.5,489430.0,58.9175,59.129,58.8694,59.129,489430.0
2024-06-12 09:30:00,61.8,61.91,61.2,61.38,134765.0,59.4175,59.5232,58.8406,59.0137,134765.0
2024-06-12 10:00:00,61.36,61.38,60.96,61.15,100621.0,58.9944,59.0137,58.6099,58.7925,100621.0
2024-06-12 10:30:00,61.15,61.26,61.0,61.05,80777.0,58.7925,58.8983,58.6483,58.6964,80777.0
2024-06-12 11:00:00,61.04,61.06,60.92,61.01,74612.0,58.6868,58.706,58.5714,58.6579,74612.0
2024-06-12 11:30:00,61.01,61.05,60.81,61.04,68631.0,58.6579,58.6964,58.4656,58.6868,68631.0
2024-06-12 12:00:00,61.05,61.08,60.94,61.02,76340.0,58.6964,58.7252,58.5906,58.6675,76340.0
2024-06-12 12:30:00,61.02,61.07,60.92,61.0,63167.0,58.6675,58.7156,58.5714,58.6483,63167.0
2024-06-12 13:00:00,61.0,61.09,60.94,61.03,62136.0,58.6483,58.7348,58.5906,58.6772,62136.0
2024-06-12 13:30:00,61.02,61.06,60.94,60.95,56816.0,58.6675,58.706,58.5906,58.6002,56816.0
2024-06-12 14:00:00,60.93,60.95,60.64,60.81,112439.0,58.581,58.6002,58.3022,58.4656,112439.0
2024-06-12 14:30:00,60.81,60.88,60.62,60.68,92636.0,58.4656,58.5329,58.283,58.3406,92636.0
2024-06-12 15:00:00,60.7,60.82,60.67,60.72,147966.0,58.3599,58.4752,58.331,58.3791,147966.0
2024-06-12 15:30:00,60.71,60.78,60.4,60.46,444486.0,58.3695,58.4368,58.0714,58.1291,444486.0
2024-06-13 09:30:00,60.42,60.85,60.3,60.36,127492.0,58.0907,58.5041,57.9753,58.033,127492.0
2024-06-13 10:00:00,60.33,60.4,60.14,60.25,109490.0,58.0041,58.0714,57.8215,57.9272,109490.0
2024-06-13 10:30:00,60.24,60.37,60.11,60.34,92490.0,57.9176,58.0426,57.7926,58.0138,92490.0
2024-06-13 11:00:00,60.33,60.33,60.13,60.28,68840.0,58.0041,58.0041,57.8119,57.9561,68840.0
2024-06-13 11:30:00,60.29,60.44,60.25,60.36,46342.0,57.9657,58.1099,57.9272,58.033,46342.0
2024-06-13 12:00:00,60.35,60.57,60.3,60.55,47401.0,58.0234,58.2349,57.9753,58.2157,47401.0
2024-06-13 12:30:00,60.57,60.66,60.53,60.62,58535.0,58.2349,58.3214,58.1964,58.283,58535.0
2024-06-13 13:00:00,60.62,60.72,60.56,60.62,61700.0,58.283,58.3791,58.2253,58.283,61700.0
2024-06-13 13:30:00,60.63,60.74,60.59,60.68,60964.0,58.2926,58.3983,58.2541,58.3406,60964.0
2024-06-13 14:00:00,60.68,60.73,60.61,60.67,68136.0,58.3406,58.3887,58.2733,58.331,68136.0
2024-06-13 14:30:00,60.66,60.81,60.66,60.79,315955.0,58.3214,58.4656,58.3214,58.4464,315955.0
2024-06-13 15:00:00,60.78,60.93,60.78,60.89,117177.0,58.4368,58.581,58.4368,58.5426,117177.0
2024-06-13 15:30:00,60.89,61.07,60.72,60.72,380989.0,58.5426,58.7156,58.3791,58.3791,380989.0
2024-06-14 09:30:00,60.44,60.93,60.35,60.35,100617.0,58.1099,58.581,58.0234,58.0234,100617.0
2024-06-14 10:00:00,60.37,60.41,59.8,59.84,110972.0,58.0426,58.0811,57.4946,57.533,110972.0
2024-06-14 10:30:00,59.84,59.86,59.71,59.8,62427.0,57.533,57.5523,57.408,57.4946,62427.0
2024-06-14 11:00:00,59.81,59.89,59.66,59.78,56878.0,57.5042,57.5811,57.36,57.4753,56878.0
2024-06-14 11:30:00,59.79,59.92,59.65,59.74,59126.0,57.485,57.6099,57.3504,57.4369,59126.0
2024-06-14 12:00:00,59.73,59.75,59.53,59.54,59591.0,57.4273,57.4465,57.235,57.2446,59591.0
2024-06-14 12:30:00,59.53,59.63,59.5,59.57,43512.0,57.235,57.3311,57.2061,57.2734,43512.0
2024-06-14 13:00:00,59.56,59.63,59.47,59.48,61401.0,57.2638,57.3311,57.1773,57.1869,61401.0
2024-06-14 13:30:00,59.47,59.47,59.3,59.35,77251.0,57.1773,57.1773,57.0138,57.0619,77251.0
2024-06-14 14:00:00,59.35,59.43,59.27,59.38,54881.0,57.0619,57.1388,56.985,57.0908,54881.0
2024-06-14 14:30:00,59.36,59.44,59.33,59.41,65887.0,57.0715,57.1485,57.0427,57.1196,65887.0
2024-06-14 15:00:00,59.4,59.48,59.33,59.44,66461.0,57.11,57.1869,57.0427,57.1485,66461.0
2024-06-14 15:30:00,59.44,59.53,59.3,59.49,383134.0,57.1485,57.235,57.0138,57.1965,383134.0
2024-06-17 09:30:00,59.0,59.41,58.46,59.16,155405.0,56.7254,57.1196,56.2062,56.8792,155405.0
2024-06-17 10:00:00,59.15,59.51,59.11,59.29,82153.0,56.8696,57.2158,56.8312,57.0042,82153.0
2024-06-17 10:30:00,59.29,59.38,59.12,59.25,50422.0,57.0042,57.0908,56.8408,56.9658,50422.0
2024-06-17 11:00:00,59.25,59.69,59.25,59.68,85587.0,56.9658,57.3888,56.9658,57.3792,85587.0
2024-06-17 11:30:00,59.68,59.83,59.64,59.8,59432.0,57.3792,57.5234,57.3407,57.4946,59432.0
2024-06-17 12:00:00,59.8,60.04,59.8,59.98,62407.0,57.4946,57.7253,57.4946,57.6676,62407.0
2024-06-17 12:30:00,59.99,60.03,59.87,59.95,56371.0,57.6772,57.7157,57.5619,57.6388,56371.0
2024-06-17 13:00:00,59.95,60.04,59.9,60.02,79589.0,57.6388,57.7253,57.5907,57.7061,79589.0
2024-06-17 13:30:00,60.01,60.08,59.92,59.93,49327.0,57.6965,57.7638,57.6099,57.6196,49327.0
2024-06-17 14:00:00,59.93,60.08,59.85,60.03,69531.0,57.6196,57.7638,57.5426,57.7157,69531.0
2024-06-17 14:30:00,60.04,60.12,59.96,60.02,94092.0,57.7253,57.8022,57.6484,57.7061,94092.0
2024-06-17 15:00:00,60.02,60.08,59.92,60.03,135139.0,57.7061,57.7638,57.6099,57.7157,135139.0
2024-06-17 15:30:00,60.02,60.28,60.0,60.18,404934.0,57.7061,57.9561,57.6869,57.8599,404934.0
2024-06-18 09:30:00,60.02,60.43,59.55,59.62,179897.0,57.7061,58.1003,57.2542,57.3215,179897.0
2024-06-18 10:00:00,59.62,59.79,59.47,59.54,115503.0,57.3215,57.485,57.1773,57.2446,115503.0
2024-06-18 10:30:00,59.54,59.61,59.42,59.46,73662.0,57.2446,57.3119,57.1292,57.1677,73662.0
2024-06-18 11:00:00,59.46,59.7,59.37,59.54,96739.0,57.1677,57.3984,57.0812,57.2446,96739.0
2024-06-18 11:30:00,59.53,59.54,59.41,59.42,74328.0,57.235,57.2446,57.1196,57.1292,74328.0
2024-06-18 12:00:00,59.42,59.55,59.37,59.4,63420.0,57.1292,57.2542,57.0812,57.11,63420.0
2024-06-18 12:30:00,59.4,59.44,59.3,59.3,51686.0,57.11,57.1485,57.0138,57.0138,51686.0
2024-06-18 13:00:00,59.3,59.42,59.25,59.38,51788.0,57.0138,57.1292,56.9658,57.0908,51788.0
2024-06-18 13:30:00,59.38,59.47,59.36,59.41,67387.0,57.0908,57.1773,57.0715,57.1196,67387.0
2024-06-18 14:00:00,59.41,59.52,59.36,59.52,131546.0,57.1196,57.2254,57.0715,57.2254,131546.0
2024-06-18 14:30:00,59.54,59.69,59.49,59.49,77403.0,57.2446,57.3888,57.1965,57.1965,77403.0
2024-06-18 15:00:00,59.5,59.5,59.35,59.41,100793.0,57.2061,57.2061,57.0619,57.1196,100793.0
2024-06-18 15:30:00,59.42,59.94,59.41,59.91,406615.0,57.1292,57.6292,57.1196,57.6003,406615.0
2024-06-20 09:30:00,59.81,60.49,59.68,60.47,171405.0,57.5042,58.158,57.3792,58.1387,171405.0
2024-06-20 10:00:00,60.45,60.79,60.25,60.52,90351.0,58.1195,58.4464,57.9272,58.1868,90351.0
2024-06-20 10:30:00,60.53,60.59,60.43,60.57,77070.0,58.1964,58.2541,58.1003,58.2349,77070.0
2024-06-20 11:00:00,60.58,60.79,60.55,60.63,56345.0,58.2445,58.4464,58.2157,58.2926,56345.0
2024-06-20 11:30:00,60.62,60.72,60.51,60.72,46563.0,58.283,58.3791,58.1772,58.3791,46563.0
2024-06-20 12:00:00,60.71,60.88,60.69,60.81,89500.0,58.3695,58.5329,58.3503,58.4656,89500.0
2024-06-20 12:30:00,60.8,60.94,60.76,60.84,61861.0,58.456,58.5906,58.4176,58.4945,61861.0
2024-06-20 13:00:00,60.84,61.03,60.83,60.98,46948.0,58.4945,58.6772,58.4849,58.6291,46948.0
2024-06-20 13:30:00,60.97,61.04,60.88,60.9,59958.0,58.6195,58.6868,58.5329,58.5522,59958.0
2024-06-20 14:00:00,60.91,60.95,60.82,60.9,57108.0,58.5618,58.6002,58.4752,58.5522,57108.0
2024-06-20 14:30:00,60.91,61.04,60.82,61.04,72002.0,58.5618,58.6868,58.4752,58.6868,72002.0
2024-06-20 15:00:00,61.05,61.1,60.99,61.03,105019.0,58.6964,58.7445,58.6387,58.6772,105019.0
2024-06-20 15:30:00,61.02,61.03,60.72,61.02,458109.0,58.6675,58.6772,58.3791,58.6675,458109.0
2024-06-21 09:30:00,61.16,61.32,60.93,61.16,627682.0,58.8021,58.956,58.581,58.8021,627682.0
2024-06-21 10:00:00,61.13,61.34,61.09,61.32,52702.0,58.7733,58.9752,58.7348,58.956,52702.0
2024-06-21 10:30:00,61.31,61.31,61.07,61.1,62150.0,58.9464,58.9464,58.7156,58.7445,62150.0
2024-06-21 11:00:00,61.08,61.12,60.79,60.8,49652.0,58.7252,58.7637,58.4464,58.456,49652.0
2024-06-21 11:30:00,60.79,60.81,60.65,60.67,48965.0,58.4464,58.4656,58.3118,58.331,48965.0
2024-06-21 12:00:00,60.67,60.74,60.57,60.62,99095.0,58.331,58.3983,58.2349,58.283,99095.0
2024-06-21 12:30:00,60.63,60.69,60.58,60.68,76351.0,58.2926,58.3503,58.2445,58.3406,76351.0
2024-06-21 13:00:00,60.7,60.76,60.61,60.63,55461.0,58.3599,58.4176,58.2733,58.2926,55461.0
2024-06-21 13:30:00,60.62,60.71,60.59,60.61,74401.0,58.283,58.3695,58.2541,58.2733,74401.0
2024-06-21 14:00:00,60.61,61.03,60.61,60.98,159162.0,58.2733,58.6772,58.2733,58.6291,159162.0
2024-06-21 14:30:00,60.97,60.97,60.59,60.68,152398.0,58.6195,58.6195,58.2541,58.3406,152398.0
2024-06-21 15:00:00,60.68,60.89,60.63,60.65,166075.0,58.3406,58.5426,58.2926,58.3118,166075.0
2024-06-21 15:30:00,60.64,61.5,60.6,61.3,2250630.0,58.3022,59.129,58.2637,58.9367,2250630.0
2024-06-24 09:30:00,61.11,61.36,60.59,61.16,205375.0,58.7541,58.9944,58.2541,58.8021,205375.0
2024-06-24 10:00:00,61.14,61.7,61.09,61.64,103089.0,58.7829,59.3213,58.7348,59.2636,103089.0
2024-06-24 10:30:00,61.64,61.88,61.51,61.83,92094.0,59.2636,59.4944,59.1386,59.4463,92094.0
2024-06-24 11:00:00,61.83,61.99,61.82,61.91,71698.0,59.4463,59.6001,59.4367,59.5232,71698.0
2024-06-24 11:30:00,61.91,62.12,61.9,62.04,87595.0,59.5232,59.7251,59.5136,59.6482,87595.0
2024-06-24 12:00:00,62.04,62.19,61.97,62.06,70533.0,59.6482,59.7924,59.5809,59.6674,70533.0
2024-06-24 12:30:00,62.06,62.06,61.88,61.92,67171.0,59.6674,59.6674,59.4944,59.5328,67171.0
2024-06-24 13:00:00,61.92,61.96,61.81,61.85,66276.0,59.5328,59.5713,59.4271,59.4655,66276.0
2024-06-24 13:30:00,61.86,61.98,61.76,61.77,69683.0,59.4752,59.5905,59.379,59.3886,69683.0
2024-06-24 14:00:00,61.77,62.19,61.75,62.16,87614.0,59.3886,59.7924,59.3694,59.7636,87614.0
2024-06-24 14:30:00,62.17,62.18,62.05,62.14,70246.0,59.7732,59.7828,59.6578,59.7444,70246.0
2024-06-24 15:00:00,62.12,62.14,61.92,61.94,98738.0,59.7251,59.7444,59.5328,59.5521,98738.0
2024-06-24 15:30:00,61.95,62.27,61.92,62.13,547676.0,59.5617,59.8693,59.5328,59.7347,547676.0
2024-06-25 09:30:00,61.91,62.03,61.14,61.29,141803.0,59.5232,59.6386,58.7829,58.9271,141803.0
2024-06-25 10:00:00,61.29,61.32,60.99,61.16,59635.0,58.9271,58.956,58.6387,58.8021,59635.0
2024-06-25 10:30:00,61.17,61.29,61.08,61.17,57898.0,58.8118,58.9271,58.7252,58.8118,57898.0
2024-06-25 11:00:00,61.15,61.16,60.94,61.02,57428.0,58.7925,58.8021,58.5906,58.6675,57428.0
2024-06-25 11:30:00,61.02,61.06,60.83,60.83,45338.0,58.6675,58.706,58.4849,58.4849,45338.0
2024-06-25 12:00:00,60.82,60.98,60.8,60.9,48469.0,58.4752,58.6291,58.456,58.5522,48469.0
2024-06-25 12:30:00,60.87,60.92,60.78,60.92,33068.0,58.5233,58.5714,58.4368,58.5714,33068.0
2024-06-25 13:00:00,60.93,60.96,60.79,60.89,40118.0,58.581,58.6099,58.4464,58.5426,40118.0
2024-06-25 13:30:00,60.9,60.94,60.8,60.8,46793.0,58.5522,58.5906,58.456,58.456,46793.0
2024-06-25 14:00:00,60.81,60.94,60.78,60.92,70739.0,58.4656,58.5906,58.4368,58.5714,70739.0
2024-06-25 14:30:00,60.9,60.96,60.75,60.81,125131.0,58.5522,58.6099,58.4079,58.4656,125131.0
2024-06-25 15:00:00,60.82,60.95,60.76,60.89,90861.0,58.4752,58.6002,58.4176,58.5426,90861.0
2024-06-25 15:30:00,60.87,60.89,60.61,60.64,688290.0,58.5233,58.5426,58.2733,58.3022,688290.0
2024-06-26 09:30:00,60.31,60.84,60.18,60.73,97298.0,57.9849,58.4945,57.8599,58.3887,97298.0
2024-06-26 10:00:00,60.73,61.17,60.7,61.12,70061.0,58.3887,58.8118,58.3599,58.7637,70061.0
2024-06-26 10:30:00,61.12,61.15,60.86,60.94,42153.0,58.7637,58.7925,58.5137,58.5906,42153.0
2024-06-26 11:00:00,60.92,60.96,60.73,60.77,49203.0,58.5714,58.6099,58.3887,58.4272,49203.0
2024-06-26 11:30:00,60.78,60.81,60.63,60.66,49846.0,58.4368,58.4656,58.2926,58.3214,49846.0
2024-06-26 12:00:00,60.64,60.73,60.52,60.63,42896.0,58.3022,58.3887,58.1868,58.2926,42896.0
2024-06-26 12:30:00,60.62,60.7,60.57,60.69,48741.0,58.283,58.3599,58.2349,58.3503,48741.0
2024-06-26 13:00:00,60.69,60.77,60.67,60.74,44795.0,58.3503,58.4272,58.331,58.3983,44795.0
2024-06-26 13:30:00,60.74,60.79,60.68,60.76,43332.0,58.3983,58.4464,58.3406,58.4176,43332.0
2024-06-26 14:00:00,60.76,60.84,60.75,60.76,44038.0,58.4176,58.4945,58.4079,58.4176,44038.0
2024-06-26 14:30:00,60.76,60.87,60.73,60.84,53761.0,58.4176,58.5233,58.3887,58.4945,53761.0
2024-06-26 15:00:00,60.85,60.85,60.63,60.69,126909.0,58.5041,58.5041,58.2926,58.3503,126909.0
2024-06-26 15:30:00,60.69,60.89,60.65,60.66,474679.0,58.3503,58.5426,58.3118,58.3214,474679.0
2024-06-27 09:30:00,60.71,61.09,60.6,60.97,84479.0,58.3695,58.7348,58.2637,58.6195,84479.0
2024-06-27 10:00:00,60.98,61.04,60.84,61.02,35528.0,58.6291,58.6868,58.4945,58.6675,35528.0
2024-06-27 10:30:00,60.99,61.21,60.96,61.08,47295.0,58.6387,58.8502,58.6099,58.7252,47295.0
2024-06-27 11:00:00,61.07,61.08,60.81,60.85,35446.0,58.7156,58.7252,58.4656,58.5041,35446.0
2024-06-27 11:30:00,60.84,60.88,60.73,60.73,37358.0,58.4945,58.5329,58.3887,58.3887,37358.0
2024-06-27 12:00:00,60.73,60.73,60.56,60.63,41711.0,58.3887,58.3887,58.2253,58.2926,41711.0
2024-06-27 12:30:00,60.62,60.63,60.45,60.49,62830.0,58.283,58.2926,58.1195,58.158,62830.0
2024-06-27 13:00:00,60.48,60.68,60.48,60.64,43010.0,58.1484,58.3406,58.1484,58.3022,43010.0
2024-06-27 13:30:00,60.64,60.67,60.58,60.61,39487.0,58.3022,58.331,58.2445,58.2733,39487.0
2024-06-27 14:00:00,60.61,60.63,60.41,60.42,60980.0,58.2733,58.2926,58.0811,58.0907,60980.0
2024-06-27 14:30:00,60.43,60.5,60.38,60.46,81798.0,58.1003,58.1676,58.0522,58.1291,81798.0
2024-06-27 15:00:00,60.47,60.56,60.44,60.54,98522.0,58.1387,58.2253,58.1099,58.206,98522.0
2024-06-27 15:30:00,60.54,60.88,60.53,60.63,481105.0,58.206,58.5329,58.1964,58.2926,481105.0
2024-06-28 09:30:00,60.77,60.93,60.31,60.38,80771.0,58.4272,58.581,57.9849,58.0522,80771.0
2024-06-28 10:00:00,60.38,60.68,60.32,60.63,72738.0,58.0522,58.3406,57.9945,58.2926,72738.0
2024-06-28 10:30:00,60.63,60.74,60.56,60.64,83894.0,58.2926,58.3983,58.2253,58.3022,83894.0
2024-06-28 11:00:00,60.64,60.73,60.55,60.71,64037.0,58.3022,58.3887,58.2157,58.3695,64037.0
2024-06-28 11:30:00,60.71,60.71,60.45,60.45,52060.0,58.3695,58.3695,58.1195,58.1195,52060.0
2024-06-28 12:00:00,60.46,60.57,60.37,60.5,52918.0,58.1291,58.2349,58.0426,58.1676,52918.0
2024-06-28 12:30:00,60.5,60.6,60.34,60.38,58017.0,58.1676,58.2637,58.0138,58.0522,58017.0
2024-06-28 13:00:00,60.39,60.44,60.25,60.25,45389.0,58.0618,58.1099,57.9272,57.9272,45389.0
2024-06-28 13:30:00,60.24,60.36,60.21,60.27,52125.0,57.9176,58.033,57.8888,57.9465,52125.0
2024-06-28 14:00:00,60.28,60.44,60.27,60.34,97335.0,57.9561,58.1099,57.9465,58.0138,97335.0
2024-06-28 14:30:00,60.34,60.35,60.24,60.31,54901.0,58.0138,58.0234,57.9176,57.9849,54901.0
2024-06-28 15:00:00,60.3,60.5,60.28,60.39,193652.0,57.9753,58.1676,57.9561,58.0618,193652.0
2024-06-28 15:30:00,60.38,60.61,60.28,60.49,748892.0,58.0522,58.2733,57.9561,58.158,748892.0
2024-07-01 09:30:00,60.82,61.41,60.57,61.19,104289.0,58.4752,59.0425,58.2349,58.831,104289.0
2024-07-01 10:00:00,61.24,61.28,60.57,60.66,68525.0,58.8791,58.9175,58.2349,58.3214,68525.0
2024-07-01 10:30:00,60.68,60.83,60.54,60.74,74695.0,58.3406,58.4849,58.206,58.3983,74695.0
2024-07-01 11:00:00,60.72,60.74,60.59,60.69,64039.0,58.3791,58.3983,58.2541,58.3503,64039.0
2024-07-01 11:30:00,60.71,60.78,60.55,60.58,47376.0,58.3695,58.4368,58.2157,58.2445,47376.0
2024-07-01 12:00:00,60.59,60.67,60.46,60.59,65577.0,58.2541,58.331,58.1291,58.2541,65577.0
2024-07-01 12:30:00,60.58,60.7,60.46,60.53,115038.0,58.2445,58.3599,58.1291,58.1964,115038.0
2024-07-01 13:00:00,60.52,60.75,60.48,60.71,46835.0,58.1868,58.4079,58.1484,58.3695,46835.0
2024-07-01 13:30:00,60.71,60.83,60.7,60.76,49419.0,58.3695,58.4849,58.3599,58.4176,49419.0
2024-07-01 14:00:00,60.77,60.79,60.7,60.78,37685.0,58.4272,58.4464,58.3599,58.4368,37685.0
2024-07-01 14:30:00,60.78,60.78,60.6,60.71,41500.0,58.4368,58.4368,58.2637,58.3695,41500.0
2024-07-01 15:00:00,60.7,60.72,60.53,60.53,104316.0,58.3599,58.3791,58.1964,58.1964,104316.0
2024-07-01 15:30:00,60.53,60.99,60.53,60.64,378704.0,58.1964,58.6387,58.1964,58.3022,378704.0
2024-07-02 09:30:00,60.74,61.24,60.61,61.13,93185.0,58.3983,58.8791,58.2733,58.7733,93185.0
2024-07-02 10:00:00,61.11,61.8,61.01,61.8,142372.0,58.7541,59.4175,58.6579,59.4175,142372.0
2024-07-02 10:30:00,61.8,61.84,61.62,61.62,270637.0,59.4175,59.4559,59.2444,59.2444,270637.0
2024-07-02 11:00:00,61.6,61.91,61.54,61.83,117785.0,59.2252,59.5232,59.1675,59.4463,117785.0
2024-07-02 11:30:00,61.84,61.91,61.7,61.88,89593.0,59.4559,59.5232,59.3213,59.4944,89593.0
2024-07-02 12:00:00,61.88,61.96,61.8,61.95,81359.0,59.4944,59.5713,59.4175,59.5617,81359.0
2024-07-02 12:30:00,61.94,61.95,61.81,61.91,65677.0,59.5521,59.5617,59.4271,59.5232,65677.0
2024-07-02 13:00:00,61.89,61.93,61.83,61.84,63601.0,59.504,59.5425,59.4463,59.4559,63601.0
2024-07-02 13:30:00,61.84,61.92,61.77,61.79,74959.0,59.4559,59.5328,59.3886,59.4079,74959.0
2024-07-02 14:00:00,61.8,62.01,61.8,62.0,72374.0,59.4175,59.6194,59.4175,59.6098,72374.0
2024-07-02 14:30:00,62.0,62.0,61.81,61.87,71188.0,59.6098,59.6098,59.4271,59.4848,71188.0
2024-07-02 15:00:00,61.88,61.95,61.79,61.88,117542.0,59.4944,59.5617,59.4079,59.4944,117542.0
2024-07-02 15:30:00,61.88,62.16,61.81,62.14,432398.0,59.4944,59.7636,59.4271,59.7444,432398.0
2024-07-03 09:30:00,62.37,62.59,62.15,62.28,149920.0,59.9655,60.177,59.754,59.879,149920.0
2024-07-03 10:00:00,62.3,62.56,62.17,62.52,180375.0,59.8982,60.1482,59.7732,60.1097,180375.0
2024-07-03 10:30:00,62.53,62.67,62.09,62.12,174574.0,60.1193,60.2539,59.6963,59.7251,174574.0
2024-07-03 11:00:00,62.13,62.28,62.06,62.19,228484.0,59.7347,59.879,59.6674,59.7924,228484.0
2024-07-03 11:30:00,62.19,62.48,62.17,62.29,143090.0,59.7924,60.0713,59.7732,59.8886,143090.0
2024-07-03 12:00:00,62.27,62.58,62.18,62.47,194914.0,59.8693,60.1674,59.7828,60.0616,194914.0
2024-07-03 12:30:00,62.46,62.68,62.39,62.67,493845.0,60.052,60.2635,59.9847,60.2539,493845.0
2024-07-05 09:30:00,62.04,62.59,61.01,61.07,228438.0,59.6482,60.177,58.6579,58.7156,228438.0
2024-07-05 10:00:00,61.08,61.42,60.91,61.25,146480.0,58.7252,59.0521,58.5618,58.8887,146480.0
2024-07-05 10:30:00,61.23,61.28,61.06,61.1,114102.0,58.8694,58.9175,58.706,58.7445,114102.0
2024-07-05 11:00:00,61.1,61.14,60.74,60.78,148223.0,58.7445,58.7829,58.3983,58.4368,148223.0
2024-07-05 11:30:00,60.78,60.9,60.71,60.79,107993.0,58.4368,58.5522,58.3695,58.4464,107993.0
2024-07-05 12:00:00,60.8,60.9,60.69,60.69,92495.0,58.456,58.5522,58.3503,58.3503,92495.0
2024-07-05 12:30:00,60.69,60.92,60.64,60.89,85039.0,58.3503,58.5714,58.3022,58.5426,85039.0
2024-07-05 13:00:00,60.88,60.88,60.68,60.72,69294.0,58.5329,58.5329,58.3406,58.3791,69294.0
2024-07-05 13:30:00,60.73,60.83,60.68,60.71,82444.0,58.3887,58.4849,58.3406,58.3695,82444.0
2024-07-05 14:00:00,60.72,60.89,60.7,60.85,84351.0,58.3791,58.5426,58.3599,58.5041,84351.0
2024-07-05 14:30:00,60.86,60.98,60.75,60.92,179159.0,58.5137,58.6291,58.4079,58.5714,179159.0
2024-07-05 15:00:00,60.9,61.22,60.88,61.16,154118.0,58.5522,58.8598,58.5329,58.8021,154118.0
2024-07-05 15:30:00,61.17,61.48,61.1,61.36,481657.0,58.8118,59.1098,58.7445,58.9944,481657.0
2024-07-08 09:30:00,61.36,62.53,61.32,62.48,204972.0,58.9944,60.1193,58.956,60.0713,204972.0
2024-07-08 10:00:00,62.45,62.69,62.2,62.61,178000.0,60.0424,60.2732,59.802,60.1962,178000.0
2024-07-08 10:30:00,62.64,63.19,62.53,63.13,248437.0,60.2251,60.7539,60.1193,60.6962,248437.0
2024-07-08 11:00:00,63.16,63.16,62.72,62.73,136182.0,60.725,60.725,60.302,60.3116,136182.0
2024-07-08 11:30:00,62.72,62.75,62.53,62.66,133350.0,60.302,60.3308,60.1193,60.2443,133350.0
2024-07-08 12:00:00,62.67,63.0,62.64,62.97,99828.0,60.2539,60.5712,60.2251,60.5424,99828.0
2024-07-08 12:30:00,62.95,62.96,62.81,62.91,66152.0,60.5231,60.5327,60.3885,60.4847,66152.0
2024-07-08 13:00:00,62.91,62.94,62.7,62.8,74374.0,60.4847,60.5135,60.2828,60.3789,74374.0
2024-07-08 13:30:00,62.8,62.84,62.64,62.79,100588.0,60.3789,60.4174,60.2251,60.3693,100588.0
2024-07-08 14:00:00,62.8,63.08,62.79,63.08,186482.0,60.3789,60.6481,60.3693,60.6481,186482.0
2024-07-08 14:30:00,63.08,63.26,63.07,63.19,167065.0,60.6481,60.8212,60.6385,60.7539,167065.0
2024-07-08 15:00:00,63.19,63.4,63.13,63.39,215222.0,60.7539,60.9558,60.6962,60.9462,215222.0
2024-07-08 15:30:00,63.37,63.47,63.07,63.39,690021.0,60.9269,61.0231,60.6385,60.9462,690021.0
2024-07-09 09:30:00,63.36,63.49,62.97,63.45,172402.0,60.9173,61.0423,60.5424,61.0039,172402.0
2024-07-09 10:00:00,63.45,63.54,63.29,63.54,195787.0,61.0039,61.0904,60.85,61.0904,195787.0
2024-07-09 10:30:00,63.53,63.69,63.33,63.42,226778.0,61.0808,61.2346,60.8885,60.975,226778.0
2024-07-09 11:00:00,63.4,63.6,63.38,63.54,160951.0,60.9558,61.1481,60.9366,61.0904,160951.0
2024-07-09 11:30:00,63.55,63.66,63.49,63.64,99615.0,61.1,61.2058,61.0423,61.1865,99615.0
2024-07-09 12:00:00,63.64,63.97,63.62,63.97,91868.0,61.1865,61.5038,61.1673,61.5038,91868.0
2024-07-09 12:30:00,63.97,64.15,63.95,64.11,102472.0,61.5038,61.6769,61.4846,61.6384,102472.0
2024-07-09 13:00:00,64.11,64.24,64.04,64.11,127354.0,61.6384,61.7634,61.5711,61.6384,127354.0
2024-07-09 13:30:00,64.11,64.13,63.65,63.68,88756.0,61.6384,61.6576,61.1961,61.225,88756.0
2024-07-09 14:00:00,63.67,63.79,63.66,63.73,71968.0,61.2154,61.3307,61.2058,61.2731,71968.0
2024-07-09 14:30:00,63.73,63.78,63.54,63.64,141097.0,61.2731,61.3211,61.0904,61.1865,141097.0
2024-07-09 15:00:00,63.63,63.64,63.4,63.52,176849.0,61.1769,61.1865,60.9558,61.0712,176849.0
2024-07-09 15:30:00,63.52,63.52,63.13,63.15,623875.0,61.0712,61.0712,60.6962,60.7154,623875.0
2024-07-10 09:30:00,63.5,64.07,62.82,62.94,316354.0,61.0519,61.6,60.3981,60.5135,316354.0
2024-07-10 10:00:00,62.92,63.28,62.9,63.2,139550.0,60.4943,60.8404,60.4751,60.7635,139550.0
2024-07-10 10:30:00,63.2,63.44,63.09,63.36,122619.0,60.7635,60.9942,60.6577,60.9173,122619.0
2024-07-10 11:00:00,63.36,63.45,63.3,63.32,89221.0,60.9173,61.0039,60.8596,60.8789,89221.0
2024-07-10 11:30:00,63.34,63.4,63.23,63.29,190706.0,60.8981,60.9558,60.7923,60.85,190706.0
2024-07-10 12:00:00,63.28,63.4,63.22,63.33,193783.0,60.8404,60.9558,60.7827,60.8885,193783.0
2024-07-10 12:30:00,63.33,63.47,63.25,63.42,89610.0,60.8885,61.0231,60.8116,60.975,89610.0
2024-07-10 13:00:00,63.41,63.46,63.13,63.46,134165.0,60.9654,61.0135,60.6962,61.0135,134165.0
2024-07-10 13:30:00,63.47,63.48,63.09,63.12,169628.0,61.0231,61.0327,60.6577,60.6866,169628.0
2024-07-10 14:00:00,63.11,63.25,63.05,63.25,111417.0,60.677,60.8116,60.6193,60.8116,111417.0
2024-07-10 14:30:00,63.22,63.48,63.2,63.46,112628.0,60.7827,61.0327,60.7635,61.0135,112628.0
2024-07-10 15:00:00,63.44,63.77,63.38,63.74,118865.0,60.9942,61.3115,60.9366,61.2827,118865.0
2024-07-10 15:30:00,63.74,64.29,63.73,64.23,594622.0,61.2827,61.8115,61.2731,61.7538,594622.0
2024-07-11 09:30:00,64.46,65.06,64.43,64.97,285237.0,61.9749,62.5518,61.9461,62.4653,285237.0
2024-07-11 10:00:00,64.97,65.17,64.83,64.85,197333.0,62.4653,62.6575,62.3307,62.3499,197333.0
2024-07-11 10:30:00,64.85,64.85,64.57,64.66,213820.0,62.3499,62.3499,62.0807,62.1672,213820.0
2024-07-11 11:00:00,64.67,64.69,64.34,64.47,89362.0,62.1768,62.1961,61.8595,61.9845,89362.0
2024-07-11 11:30:00,64.48,64.57,64.36,64.49,97046.0,61.9941,62.0807,61.8788,62.0038,97046.0
2024-07-11 12:00:00,64.5,64.81,64.4,64.48,106727.0,62.0134,62.3114,61.9172,61.9941,106727.0
2024-07-11 12:30:00,64.48,64.57,64.23,64.36,75116.0,61.9941,62.0807,61.7538,61.8788,75116.0
2024-07-11 13:00:00,64.36,64.42,63.96,64.02,122411.0,61.8788,61.9365,61.4942,61.5519,122411.0
2024-07-11 13:30:00,64.0,64.2,63.91,64.18,113058.0,61.5327,61.7249,61.4461,61.7057,113058.0
2024-07-11 14:00:00,64.21,64.33,64.2,64.28,60650.0,61.7346,61.8499,61.7249,61.8019,60650.0
2024-07-11 14:30:00,64.27,64.32,64.18,64.22,78424.0,61.7922,61.8403,61.7057,61.7442,78424.0
2024-07-11 15:00:00,64.22,64.25,64.13,64.18,103037.0,61.7442,61.773,61.6576,61.7057,103037.0
2024-07-11 15:30:00,64.18,64.27,64.09,64.23,420319.0,61.7057,61.7922,61.6192,61.7538,420319.0
2024-07-12 09:30:00,64.68,64.74,63.99,64.07,119199.0,62.1864,62.2441,61.523,61.6,119199.0
2024-07-12 10:00:00,64.07,64.39,64.02,64.36,76705.0,61.6,61.9076,61.5519,61.8788,76705.0
2024-07-12 10:30:00,64.35,64.42,64.21,64.37,55155.0,61.8692,61.9365,61.7346,61.8884,55155.0
2024-07-12 11:00:00,64.38,64.52,64.34,64.45,47976.0,61.898,62.0326,61.8595,61.9653,47976.0
2024-07-12 11:30:00,64.44,64.52,64.32,64.5,49140.0,61.9557,62.0326,61.8403,62.0134,49140.0
2024-07-12 12:00:00,64.48,64.54,64.4,64.47,46009.0,61.9941,62.0518,61.9172,61.9845,46009.0
2024-07-12 12:30:00,64.47,64.61,64.39,64.58,49663.0,61.9845,62.1191,61.9076,62.0903,49663.0
2024-07-12 13:00:00,64.58,64.62,64.52,64.6,57154.0,62.0903,62.1288,62.0326,62.1095,57154.0
2024-07-12 13:30:00,64.6,64.61,64.39,64.45,53752.0,62.1095,62.1191,61.9076,61.9653,53752.0
2024-07-12 14:00:00,64.45,64.55,64.39,64.43,74640.0,61.9653,62.0614,61.9076,61.9461,74640.0
2024-07-12 14:30:00,64.42,64.49,64.35,64.45,81242.0,61.9365,62.0038,61.8692,61.9653,81242.0
2024-07-12 15:00:00,64.45,64.55,64.44,64.55,81047.0,61.9653,62.0614,61.9557,62.0614,81047.0
2024-07-12 15:30:00,64.56,64.56,64.18,64.29,389896.0,62.0711,62.0711,61.7057,61.8115,389896.0
2024-07-15 09:30:00,64.18,64.5,63.62,63.78,108273.0,61.7057,62.0134,61.1673,61.3211,108273.0
2024-07-15 10:00:00,63.75,63.86,63.51,63.51,116834.0,61.2923,61.3981,61.0615,61.0615,116834.0
2024-07-15 10:30:00,63.52,63.89,63.49,63.82,75273.0,61.0712,61.4269,61.0423,61.3596,75273.0
2024-07-15 11:00:00,63.83,63.96,63.65,63.8,69858.0,61.3692,61.4942,61.1961,61.3404,69858.0
2024-07-15 11:30:00,63.81,64.09,63.78,63.91,52808.0,61.35,61.6192,61.3211,61.4461,52808.0
2024-07-15 12:00:00,63.91,64.15,63.85,64.04,66111.0,61.4461,61.6769,61.3884,61.5711,66111.0
2024-07-15 12:30:00,64.03,64.03,63.84,63.89,65615.0,61.5615,61.5615,61.3788,61.4269,65615.0
2024-07-15 13:00:00,63.89,64.02,63.79,63.8,50671.0,61.4269,61.5519,61.3307,61.3404,50671.0
2024-07-15 13:30:00,63.79,63.9,63.73,63.85,68718.0,61.3307,61.4365,61.2731,61.3884,68718.0
2024-07-15 14:00:00,63.86,63.93,63.75,63.88,81409.0,61.3981,61.4654,61.2923,61.4173,81409.0
2024-07-15 14:30:00,63.89,63.98,63.81,63.87,85623.0,61.4269,61.5134,61.35,61.4077,85623.0
2024-07-15 15:00:00,63.86,63.93,63.77,63.87,69458.0,61.3981,61.4654,61.3115,61.4077,69458.0
2024-07-15 15:30:00,63.87,63.91,63.31,63.42,441021.0,61.4077,61.4461,60.8693,60.975,441021.0
2024-07-16 09:30:00,63.0,63.69,62.63,63.66,100838.0,60.5712,61.2346,60.2155,61.2058,100838.0
2024-07-16 10:00:00,63.67,63.98,63.6,63.67,79552.0,61.2154,61.5134,61.1481,61.2154,79552.0
2024-07-16 10:30:00,63.68,63.95,63.65,63.92,79644.0,61.225,61.4846,61.1961,61.4557,79644.0
2024-07-16 11:00:00,63.92,64.3,63.86,64.2,94652.0,61.4557,61.8211,61.3981,61.7249,94652.0
2024-07-16 11:30:00,64.2,64.29,64.14,64.22,129228.0,61.7249,61.8115,61.6673,61.7442,129228.0
2024-07-16 12:00:00,64.22,64.45,64.16,64.42,76118.0,61.7442,61.9653,61.6865,61.9365,76118.0
2024-07-16 12:30:00,64.4,64.45,64.16,64.22,45659.0,61.9172,61.9653,61.6865,61.7442,45659.0
2024-07-16 13:00:00,64.21,64.35,64.09,64.19,101483.0,61.7346,61.8692,61.6192,61.7153,101483.0
2024-07-16 13:30:00,64.18,64.45,64.16,64.41,43595.0,61.7057,61.9653,61.6865,61.9268,43595.0
2024-07-16 14:00:00,64.42,64.52,64.39,64.44,65409.0,61.9365,62.0326,61.9076,61.9557,65409.0
2024-07-16 14:30:00,64.44,64.48,64.36,64.46,48913.0,61.9557,61.9941,61.8788,61.9749,48913.0
2024-07-16 15:00:00,64.45,64.53,64.43,64.5,87301.0,61.9653,62.0422,61.9461,62.0134,87301.0
2024-07-16 15:30:00,64.5,64.68,64.49,64.58,248677.0,62.0134,62.1864,62.0038,62.0903,248677.0
2024-07-17 09:30:00,64.73,65.4,64.72,65.2,178588.0,62.2345,62.8787,62.2249,62.6864,178588.0
2024-07-17 10:00:00,65.19,65.69,65.11,65.49,172947.0,62.6768,63.1575,62.5999,62.9652,172947.0
2024-07-17 10:30:00,65.49,65.49,65.1,65.33,98475.0,62.9652,62.9652,62.5902,62.8114,98475.0
2024-07-17 11:00:00,65.34,65.54,65.2,65.53,68674.0,62.821,63.0133,62.6864,63.0037,68674.0
2024-07-17 11:30:00,65.51,65.52,65.34,65.45,57885.0,62.9844,62.9941,62.821,62.9268,57885.0
2024-07-17 12:00:00,65.46,65.48,65.22,65.24,88012.0,62.9364,62.9556,62.7056,62.7248,88012.0
2024-07-17 12:30:00,65.24,65.38,65.17,65.28,105068.0,62.7248,62.8595,62.6575,62.7633,105068.0
2024-07-17 13:00:00,65.27,65.4,65.23,65.37,57118.0,62.7537,62.8787,62.7152,62.8498,57118.0
2024-07-17 13:30:00,65.38,65.46,65.25,65.45,44072.0,62.8595,62.9364,62.7345,62.9268,44072.0
2024-07-17 14:00:00,65.45,65.49,65.38,65.45,53322.0,62.9268,62.9652,62.8595,62.9268,53322.0
2024-07-17 14:30:00,65.44,65.56,65.36,65.51,69084.0,62.9171,63.0325,62.8402,62.9844,69084.0
2024-07-17 15:00:00,65.5,65.56,65.47,65.49,81247.0,62.9748,63.0325,62.946,62.9652,81247.0
2024-07-17 15:30:00,65.5,65.79,65.42,65.73,345369.0,62.9748,63.2536,62.8979,63.196,345369.0
2024-07-18 09:30:00,65.28,65.96,65.05,65.96,67797.0,62.7633,63.4171,62.5422,63.4171,67797.0
2024-07-18 10:00:00,65.93,66.08,65.64,65.75,60619.0,63.3882,63.5325,63.1094,63.2152,60619.0
2024-07-18 10:30:00,65.73,65.8,65.45,65.49,56574.0,63.196,63.2633,62.9268,62.9652,56574.0
2024-07-18 11:00:00,65.5,65.66,65.45,65.53,50474.0,62.9748,63.1287,62.9268,63.0037,50474.0
2024-07-18 11:30:00,65.52,65.6,65.33,65.41,72095.0,62.9941,63.071,62.8114,62.8883,72095.0
2024-07-18 12:00:00,65.43,65.52,65.32,65.38,36809.0,62.9075,62.9941,62.8018,62.8595,36809.0
2024-07-18 12:30:00,65.39,65.42,65.15,65.32,40777.0,62.8691,62.8979,62.6383,62.8018,40777.0
2024-07-18 13:00:00,65.32,65.33,65.21,65.23,44371.0,62.8018,62.8114,62.696,62.7152,44371.0
2024-07-18 13:30:00,65.22,65.31,65.14,65.2,25929.0,62.7056,62.7922,62.6287,62.6864,25929.0
2024-07-18 14:00:00,65.19,65.19,64.82,64.89,57315.0,62.6768,62.6768,62.321,62.3883,57315.0
2024-07-18 14:30:00,64.87,64.93,64.66,64.73,47399.0,62.3691,62.4268,62.1672,62.2345,47399.0
2024-07-18 15:00:00,64.74,64.79,64.66,64.76,67819.0,62.2441,62.2922,62.1672,62.2634,67819.0
2024-07-18 15:30:00,64.76,64.91,64.71,64.78,294138.0,62.2634,62.4076,62.2153,62.2826,294138.0
2024-07-19 09:30:00,64.91,64.92,63.78,63.96,244595.0,62.4076,62.4172,61.3211,61.4942,244595.0
2024-07-19 10:00:00,63.98,64.22,63.53,63.64,68147.0,61.5134,61.7442,61.0808,61.1865,68147.0
2024-07-19 10:30:00,63.6,63.86,63.56,63.72,62893.0,61.1481,61.3981,61.1096,61.2634,62893.0
2024-07-19 11:00:00,63.72,64.03,63.7,63.89,55744.0,61.2634,61.5615,61.2442,61.4269,55744.0
2024-07-19 11:30:00,63.9,64.05,63.86,64.05,79137.0,61.4365,61.5807,61.3981,61.5807,79137.0
2024-07-19 12:00:00,64.06,64.18,63.92,63.94,81278.0,61.5903,61.7057,61.4557,61.475,81278.0
2024-07-19 12:30:00,63.93,64.01,63.86,63.96,52470.0,61.4654,61.5423,61.3981,61.4942,52470.0
2024-07-19 13:00:00,63.95,64.18,63.82,64.09,67029.0,61.4846,61.7057,61.3596,61.6192,67029.0
2024-07-19 13:30:00,64.11,64.3,64.09,64.3,49001.0,61.6384,61.8211,61.6192,61.8211,49001.0
2024-07-19 14:00:00,64.29,64.29,64.03,64.03,68518.0,61.8115,61.8115,61.5615,61.5615,68518.0
2024-07-19 14:30:00,64.03,64.08,63.99,64.05,62917.0,61.5615,61.6096,61.523,61.5807,62917.0
2024-07-19 15:00:00,64.05,64.16,63.98,63.99,62859.0,61.5807,61.6865,61.5134,61.523,62859.0
2024-07-19 15:30:00,63.98,64.21,63.9,64.18,392317.0,61.5134,61.7346,61.4365,61.7057,392317.0
2024-07-22 09:30:00,64.39,64.39,63.45,63.45,85549.0,61.9076,61.9076,61.0039,61.0039,85549.0
2024-07-22 10:00:00,63.44,63.84,63.4,63.73,63777.0,60.9942,61.3788,60.9558,61.2731,63777.0
2024-07-22 10:30:00,63.71,63.98,63.7,63.97,34425.0,61.2538,61.5134,61.2442,61.5038,34425.0
2024-07-22 11:00:00,63.97,64.27,63.93,64.24,47564.0,61.5038,61.7922,61.4654,61.7634,47564.0
2024-07-22 11:30:00,64.21,64.3,64.14,64.22,30369.0,61.7346,61.8211,61.6673,61.7442,30369.0
2024-07-22 12:00:00,64.23,64.24,64.08,64.09,37810.0,61.7538,61.7634,61.6096,61.6192,37810.0
2024-07-22 12:30:00,64.09,64.09,63.98,64.07,31300.0,61.6192,61.6192,61.5134,61.6,31300.0
2024-07-22 13:00:00,64.08,64.28,64.03,64.27,31348.0,61.6096,61.8019,61.5615,61.7922,31348.0
2024-07-22 13:30:00,64.27,64.33,64.14,64.15,32800.0,61.7922,61.8499,61.6673,61.6769,32800.0
2024-07-22 14:00:00,64.14,64.14,63.9,63.95,39809.0,61.6673,61.6673,61.4365,61.4846,39809.0
2024-07-22 14:30:00,63.94,64.1,63.91,64.09,31728.0,61.475,61.6288,61.4461,61.6192,31728.0
2024-07-22 15:00:00,64.08,64.27,64.01,64.21,47748.0,61.6096,61.7922,61.5423,61.7346,47748.0
2024-07-22 15:30:00,64.21,64.24,64.04,64.14,184332.0,61.7346,61.7634,61.5711,61.6673,184332.0
2024-07-23 09:30:00,63.81,63.99,63.27,63.35,78678.0,61.35,61.523,60.8308,60.9077,78678.0
2024-07-23 10:00:00,63.34,63.54,63.18,63.36,47468.0,60.8981,61.0904,60.7443,60.9173,47468.0
2024-07-23 10:30:00,63.36,63.5,62.96,63.15,58546.0,60.9173,61.0519,60.5327,60.7154,58546.0
2024-07-23 11:00:00,63.18,63.18,62.96,63.02,56709.0,60.7443,60.7443,60.5327,60.5904,56709.0
2024-07-23 11:30:00,63.02,63.18,62.91,62.96,38724.0,60.5904,60.7443,60.4847,60.5327,38724.0
2024-07-23 12:00:00,62.96,63.0,62.75,62.75,44165.0,60.5327,60.5712,60.3308,60.3308,44165.0
2024-07-23 12:30:00,62.74,62.79,62.42,62.52,80243.0,60.3212,60.3693,60.0136,60.1097,80243.0
2024-07-23 13:00:00,62.53,62.78,62.48,62.73,54039.0,60.1193,60.3597,60.0713,60.3116,54039.0
2024-07-23 13:30:00,62.73,62.78,62.67,62.76,34850.0,60.3116,60.3597,60.2539,60.3405,34850.0
2024-07-23 14:00:00,62.78,62.81,62.67,62.7,35393.0,60.3597,60.3885,60.2539,60.2828,35393.0
2024-07-23 14:30:00,62.71,62.86,62.7,62.73,37195.0,60.2924,60.4366,60.2828,60.3116,37195.0
2024-07-23 15:00:00,62.73,62.82,62.68,62.81,58085.0,60.3116,60.3981,60.2635,60.3885,58085.0
2024-07-23 15:30:00,62.8,62.8,62.19,62.24,420410.0,60.3789,60.3789,59.7924,59.8405,420410.0
2024-07-24 09:30:00,62.17,63.04,62.13,62.21,100840.0,59.7732,60.6097,59.7347,59.8117,100840.0
2024-07-24 10:00:00,62.21,62.33,61.93,62.0,101241.0,59.8117,59.927,59.5425,59.6098,101241.0
2024-07-24 10:30:00,62.02,62.18,61.9,61.91,63973.0,59.629,59.7828,59.5136,59.5232,63973.0
2024-07-24 11:00:00,61.93,62.22,61.88,62.2,41255.0,59.5425,59.8213,59.4944,59.802,41255.0
2024-07-24 11:30:00,62.19,62.57,62.19,62.48,41469.0,59.7924,60.1578,59.7924,60.0713,41469.0
2024-07-24 12:00:00,62.51,62.62,62.48,62.51,43619.0,60.1001,60.2059,60.0713,60.1001,43619.0
2024-07-24 12:30:00,62.52,62.55,62.41,62.43,30870.0,60.1097,60.1386,60.004,60.0232,30870.0
2024-07-24 13:00:00,62.45,62.56,62.39,62.47,46307.0,60.0424,60.1482,59.9847,60.0616,46307.0
2024-07-24 13:30:00,62.46,62.51,62.41,62.43,34410.0,60.052,60.1001,60.004,60.0232,34410.0
2024-07-24 14:00:00,62.43,62.54,62.41,62.49,47022.0,60.0232,60.1289,60.004,60.0809,47022.0
2024-07-24 14:30:00,62.51,62.56,62.45,62.48,47250.0,60.1001,60.1482,60.0424,60.0713,47250.0
2024-07-24 15:00:00,62.47,62.62,62.41,62.57,65253.0,60.0616,60.2059,60.004,60.1578,65253.0
2024-07-24 15:30:00,62.58,62.72,62.43,62.67,273874.0,60.1674,60.302,60.0232,60.2539,273874.0
2024-07-25 09:30:00,62.8,63.48,62.8,63.32,110270.0,60.3789,61.0327,60.3789,60.8789,110270.0
2024-07-25 10:00:00,63.28,64.31,63.22,63.97,129325.0,60.8404,61.8307,60.7827,61.5038,129325.0
2024-07-25 10:30:00,63.97,63.99,63.49,63.57,77554.0,61.5038,61.523,61.0423,61.1192,77554.0
2024-07-25 11:00:00,63.57,63.89,63.49,63.55,79007.0,61.1192,61.4269,61.0423,61.1,79007.0
2024-07-25 11:30:00,63.52,63.67,63.43,63.54,41048.0,61.0712,61.2154,60.9846,61.0904,41048.0
2024-07-25 12:00:00,63.53,63.9,63.5,63.84,39153.0,61.0808,61.4365,61.0519,61.3788,39153.0
2024-07-25 12:30:00,63.82,63.87,63.72,63.81,39748.0,61.3596,61.4077,61.2634,61.35,39748.0
2024-07-25 13:00:00,63.8,63.95,63.75,63.91,58033.0,61.3404,61.4846,61.2923,61.4461,58033.0
2024-07-25 13:30:00,63.89,63.92,63.78,63.81,33749.0,61.4269,61.4557,61.3211,61.35,33749.0
2024-07-25 14:00:00,63.81,63.83,63.73,63.78,45363.0,61.35,61.3692,61.2731,61.3211,45363.0
2024-07-25 14:30:00,63.76,63.78,63.54,63.57,67992.0,61.3019,61.3211,61.0904,61.1192,67992.0
2024-07-25 15:00:00,63.58,63.86,63.5,63.86,59536.0,61.1288,61.3981,61.0519,61.3981,59536.0
2024-07-25 15:30:00,63.84,63.86,63.31,63.34,264886.0,61.3788,61.3981,60.8693,60.8981,264886.0
2024-07-26 09:30:00,63.32,63.73,63.14,63.21,127078.0,60.8789,61.2731,60.7058,60.7731,127078.0
2024-07-26 10:00:00,63.16,63.52,63.14,63.43,83590.0,60.725,61.0712,60.7058,60.9846,83590.0
2024-07-26 10:30:00,63.44,63.49,63.16,63.44,38329.0,60.9942,61.0423,60.725,60.9942,38329.0
2024-07-26 11:00:00,63.45,63.46,63.16,63.35,52557.0,61.0039,61.0135,60.725,60.9077,52557.0
2024-07-26 11:30:00,63.35,63.67,63.34,63.66,43012.0,60.9077,61.2154,60.8981,61.2058,43012.0
2024-07-26 12:00:00,63.67,63.8,63.64,63.66,47803.0,61.2154,61.3404,61.1865,61.2058,47803.0
2024-07-26 12:30:00,63.67,63.87,63.6,63.85,59603.0,61.2154,61.4077,61.1481,61.3884,59603.0
2024-07-26 13:00:00,63.84,63.94,63.76,63.86,55393.0,61.3788,61.475,61.3019,61.3981,55393.0
2024-07-26 13:30:00,63.86,63.87,63.72,63.77,48066.0,61.3981,61.4077,61.2634,61.3115,48066.0
2024-07-26 14:00:00,63.77,63.9,63.74,63.75,107837.0,61.3115,61.4365,61.2827,61.2923,107837.0
2024-07-26 14:30:00,63.75,63.76,63.56,63.61,52837.0,61.2923,61.3019,61.1096,61.1577,52837.0
2024-07-26 15:00:00,63.61,63.79,63.6,63.73,57433.0,61.1577,61.3307,61.1481,61.2731,57433.0
2024-07-26 15:30:00,63.73,64.03,63.63,63.97,266844.0,61.2731,61.5615,61.1769,61.5038,266844.0
2024-07-29 09:30:00,63.78,64.04,63.51,63.73,97613.0,61.3211,61.5711,61.0615,61.2731,97613.0
2024-07-29 10:00:00,63.74,64.24,63.73,63.76,111175.0,61.2827,61.7634,61.2731,61.3019,111175.0
2024-07-29 10:30:00,63.76,63.76,63.52,63.66,56098.0,61.3019,61.3019,61.0712,61.2058,56098.0
2024-07-29 11:00:00,63.66,63.83,63.65,63.72,81060.0,61.2058,61.3692,61.1961,61.2634,81060.0
2024-07-29 11:30:00,63.72,63.88,63.63,63.87,47113.0,61.2634,61.4173,61.1769,61.4077,47113.0
2024-07-29 12:00:00,63.86,64.15,63.86,64.03,62180.0,61.3981,61.6769,61.3981,61.5615,62180.0
2024-07-29 12:30:00,64.04,64.05,63.93,63.96,47384.0,61.5711,61.5807,61.4654,61.4942,47384.0
2024-07-29 13:00:00,63.98,64.1,63.95,64.01,58832.0,61.5134,61.6288,61.4846,61.5423,58832.0
2024-07-29 13:30:00,64.01,64.09,63.95,64.09,56851.0,61.5423,61.6192,61.4846,61.6192,56851.0
2024-07-29 14:00:00,64.09,64.15,63.85,63.89,133321.0,61.6192,61.6769,61.3884,61.4269,133321.0
2024-07-29 14:30:00,63.89,63.92,63.7,63.74,261770.0,61.4269,61.4557,61.2442,61.2827,261770.0
2024-07-29 15:00:00,63.72,63.74,63.34,63.51,343487.0,61.2634,61.2827,60.8981,61.0615,343487.0
2024-07-29 15:30:00,63.51,63.74,63.28,63.34,885221.0,61.0615,61.2827,60.8404,60.8981,885221.0
2024-07-30 09:30:00,61.0,61.5,59.04,60.68,1088862.0,58.6483,59.129,56.7639,58.3406,1088862.0
2024-07-30 10:00:00,60.68,61.16,60.6,61.0,394494.0,58.3406,58.8021,58.2637,58.6483,394494.0
2024-07-30 10:30:00,61.0,62.58,60.98,62.5,315045.0,58.6483,60.1674,58.6291,60.0905,315045.0
2024-07-30 11:00:00,62.5,62.51,61.84,62.26,228846.0,60.0905,60.1001,59.4559,59.8597,228846.0
2024-07-30 11:30:00,62.25,62.51,62.19,62.31,164901.0,59.8501,60.1001,59.7924,59.9078,164901.0
2024-07-30 12:00:00,62.32,62.43,62.03,62.43,128059.0,59.9174,60.0232,59.6386,60.0232,128059.0
2024-07-30 12:30:00,62.43,63.14,62.33,62.87,226674.0,60.0232,60.7058,59.927,60.4462,226674.0
2024-07-30 13:00:00,62.89,63.04,62.48,62.6,140082.0,60.4654,60.6097,60.0713,60.1866,140082.0
2024-07-30 13:30:00,62.59,62.95,62.56,62.84,109146.0,60.177,60.5231,60.1482,60.4174,109146.0
2024-07-30 14:00:00,62.84,62.84,62.5,62.6,144846.0,60.4174,60.4174,60.0905,60.1866,144846.0
2024-07-30 14:30:00,62.61,62.72,62.33,62.42,173648.0,60.1962,60.302,59.927,60.0136,173648.0
2024-07-30 15:00:00,62.41,62.53,62.19,62.37,265165.0,60.004,60.1193,59.7924,59.9655,265165.0
2024-07-30 15:30:00,62.36,62.6,62.09,62.49,834653.0,59.9559,60.1866,59.6963,60.0809,834653.0
2024-07-31 09:30:00,62.12,62.47,61.24,61.51,325024.0,59.7251,60.0616,58.8791,59.1386,325024.0
2024-07-31 10:00:00,61.48,61.99,61.36,61.39,186047.0,59.1098,59.6001,58.9944,59.0233,186047.0
2024-07-31 10:30:00,61.39,61.62,61.0,61.52,192378.0,59.0233,59.2444,58.6483,59.1483,192378.0
2024-07-31 11:00:00,61.53,61.73,61.21,61.64,215061.0,59.1579,59.3502,58.8502,59.2636,215061.0
2024-07-31 11:30:00,61.63,62.0,61.45,61.84,182197.0,59.254,59.6098,59.081,59.4559,182197.0
2024-07-31 12:00:00,61.82,61.99,61.6,61.86,145342.0,59.4367,59.6001,59.2252,59.4752,145342.0
2024-07-31 12:30:00,61.85,61.97,61.73,61.79,131505.0,59.4655,59.5809,59.3502,59.4079,131505.0
2024-07-31 13:00:00,61.79,61.87,61.49,61.77,106535.0,59.4079,59.4848,59.1194,59.3886,106535.0
2024-07-31 13:30:00,61.74,62.36,61.73,62.34,110539.0,59.3598,59.9559,59.3502,59.9367,110539.0
2024-07-31 14:00:00,62.34,62.51,62.13,62.36,91905.0,59.9367,60.1001,59.7347,59.9559,91905.0
2024-07-31 14:30:00,62.35,62.63,62.26,62.51,115161.0,59.9463,60.2155,59.8597,60.1001,115161.0
2024-07-31 15:00:00,62.51,62.58,62.19,62.2,115260.0,60.1001,60.1674,59.7924,59.802,115260.0
2024-07-31 15:30:00,62.19,62.19,61.8,61.99,455671.0,59.7924,59.7924,59.4175,59.6001,455671.0
2024-08-01 09:30:00,62.31,62.67,61.4,61.74,177514.0,59.9078,60.2539,59.0329,59.3598,177514.0
2024-08-01 10:00:00,61.71,61.92,61.3,61.65,129928.0,59.3309,59.5328,58.9367,59.2733,129928.0
2024-08-01 10:30:00,61.65,61.68,60.91,60.95,158703.0,59.2733,59.3021,58.5618,58.6002,158703.0
2024-08-01 11:00:00,60.93,61.22,60.84,60.92,130560.0,58.581,58.8598,58.4945,58.5714,130560.0
2024-08-01 11:30:00,60.92,61.06,60.73,60.8,62584.0,58.5714,58.706,58.3887,58.456,62584.0
2024-08-01 12:00:00,60.79,60.94,60.71,60.88,58195.0,58.4464,58.5906,58.3695,58.5329,58195.0
2024-08-01 12:30:00,60.89,60.91,60.58,60.64,64572.0,58.5426,58.5618,58.2445,58.3022,64572.0
2024-08-01 13:00:00,60.64,60.67,60.25,60.3,92084.0,58.3022,58.331,57.9272,57.9753,92084.0
2024-08-01 13:30:00,60.29,60.48,60.17,60.36,145352.0,57.9657,58.1484,57.8503,58.033,145352.0
2024-08-01 14:00:00,60.38,60.57,60.24,60.4,99327.0,58.0522,58.2349,57.9176,58.0714,99327.0
2024-08-01 14:30:00,60.39,60.41,60.15,60.38,302110.0,58.0618,58.0811,57.8311,58.0522,302110.0
2024-08-01 15:00:00,60.34,60.35,60.14,60.32,145163.0,58.0138,58.0234,57.8215,57.9945,145163.0
2024-08-01 15:30:00,60.32,60.55,60.21,60.47,580553.0,57.9945,58.2157,57.8888,58.1387,580553.0
2024-08-02 09:30:00,60.26,60.57,59.66,60.01,290336.0,57.9368,58.2349,57.36,57.6965,290336.0
2024-08-02 10:00:00,60.02,60.17,59.37,59.42,148018.0,57.7061,57.8503,57.0812,57.1292,148018.0
2024-08-02 10:30:00,59.39,59.7,59.07,59.19,141418.0,57.1004,57.3984,56.7927,56.9081,141418.0
2024-08-02 11:00:00,59.21,59.21,58.86,58.9,116521.0,56.9273,56.9273,56.5908,56.6293,116521.0
2024-08-02 11:30:00,58.91,59.19,58.72,58.97,100508.0,56.6389,56.9081,56.4562,56.6966,100508.0
2024-08-02 12:00:00,58.97,59.1,58.92,59.0,106004.0,56.6966,56.8216,56.6485,56.7254,106004.0
2024-08-02 12:30:00,59.0,59.34,59.0,59.18,111357.0,56.7254,57.0523,56.7254,56.8985,111357.0
2024-08-02 13:00:00,59.17,59.17,58.9,59.06,130991.0,56.8889,56.8889,56.6293,56.7831,130991.0
2024-08-02 13:30:00,59.05,59.05,58.7,58.7,131988.0,56.7735,56.7735,56.437,56.437,131988.0
2024-08-02 14:00:00,58.69,58.82,58.65,58.79,160542.0,56.4274,56.5524,56.3889,56.5235,160542.0
2024-08-02 14:30:00,58.8,58.93,58.76,58.84,105716.0,56.5331,56.6581,56.4947,56.5716,105716.0
2024-08-02 15:00:00,58.84,59.12,58.81,59.06,145866.0,56.5716,56.8408,56.5427,56.7831,145866.0
2024-08-02 15:30:00,59.06,59.11,58.83,58.91,790865.0,56.7831,56.8312,56.562,56.6389,790865.0
2024-08-05 09:30:00,58.0,58.9,57.79,58.3,360141.0,55.764,56.6293,55.5621,56.0524,360141.0
2024-08-05 10:00:00,58.31,58.96,57.96,58.25,192078.0,56.062,56.687,55.7255,56.0043,192078.0
2024-08-05 10:30:00,58.25,58.35,57.88,57.98,205608.0,56.0043,56.1005,55.6486,55.7447,205608.0
2024-08-05 11:00:00,57.99,58.05,57.7,57.99,106795.0,55.7544,55.812,55.4755,55.7544,106795.0
2024-08-05 11:30:00,57.97,58.23,57.76,57.91,131820.0,55.7351,55.9851,55.5332,55.6774,131820.0
2024-08-05 12:00:00,57.92,58.04,57.79,57.88,112732.0,55.6871,55.8024,55.5621,55.6486,112732.0
2024-08-05 12:30:00,57.88,58.18,57.85,58.11,74226.0,55.6486,55.937,55.6198,55.8697,74226.0
2024-08-05 13:00:00,58.08,58.1,57.89,58.02,85507.0,55.8409,55.8601,55.6582,55.7832,85507.0
2024-08-05 13:30:00,58.02,58.04,57.73,57.8,108406.0,55.7832,55.8024,55.5044,55.5717,108406.0
2024-08-05 14:00:00,57.8,58.08,57.74,58.01,100835.0,55.5717,55.8409,55.514,55.7736,100835.0
2024-08-05 14:30:00,58.0,58.04,57.68,57.71,169483.0,55.764,55.8024,55.4563,55.4851,169483.0
2024-08-05 15:00:00,57.72,57.83,57.63,57.7,154385.0,55.4948,55.6005,55.4082,55.4755,154385.0
2024-08-05 15:30:00,57.7,58.2,57.58,58.18,595484.0,55.4755,55.9563,55.3602,55.937,595484.0
2024-08-06 09:30:00,58.3,58.66,58.09,58.44,155026.0,56.0524,56.3985,55.8505,56.187,155026.0
2024-08-06 10:00:00,58.42,58.53,58.06,58.26,107887.0,56.1678,56.2735,55.8217,56.0139,107887.0
2024-08-06 10:30:00,58.28,58.44,58.02,58.13,71097.0,56.0332,56.187,55.7832,55.889,71097.0
2024-08-06 11:00:00,58.11,58.17,57.74,57.74,76985.0,55.8697,55.9274,55.514,55.514,76985.0
2024-08-06 11:30:00,57.76,58.0,57.75,57.93,61044.0,55.5332,55.764,55.5236,55.6967,61044.0
2024-08-06 12:00:00,57.94,58.08,57.91,57.95,57168.0,55.7063,55.8409,55.6774,55.7159,57168.0
2024-08-06 12:30:00,57.95,57.95,57.79,57.9,64977.0,55.7159,55.7159,55.5621,55.6678,64977.0
2024-08-06 13:00:00,57.91,58.14,57.86,58.08,78170.0,55.6774,55.8986,55.6294,55.8409,78170.0
2024-08-06 13:30:00,58.08,58.16,57.98,58.14,65541.0,55.8409,55.9178,55.7447,55.8986,65541.0
2024-08-06 14:00:00,58.15,58.38,58.08,58.38,75679.0,55.9082,56.1293,55.8409,56.1293,75679.0
2024-08-06 14:30:00,58.38,58.42,58.29,58.29,119440.0,56.1293,56.1678,56.0428,56.0428,119440.0
2024-08-06 15:00:00,58.29,58.4,58.13,58.34,174661.0,56.0428,56.1485,55.889,56.0909,174661.0
2024-08-06 15:30:00,58.34,58.39,57.95,57.95,454892.0,56.0909,56.1389,55.7159,55.7159,454892.0
2024-08-07 09:30:00,58.61,58.61,58.24,58.56,426650.0,56.3505,56.3505,55.9947,56.3024,426650.0
2024-08-07 10:00:00,58.56,59.0,58.5,58.88,159836.0,56.3024,56.7254,56.2447,56.61,159836.0
2024-08-07 10:30:00,58.9,59.21,58.86,59.14,90153.0,56.6293,56.9273,56.5908,56.86,90153.0
2024-08-07 11:00:00,59.16,59.2,58.76,59.03,85572.0,56.8792,56.9177,56.4947,56.7543,85572.0
2024-08-07 11:30:00,59.01,59.21,58.98,59.03,68646.0,56.735,56.9273,56.7062,56.7543,68646.0
2024-08-07 12:00:00,59.04,59.11,58.89,59.06,60241.0,56.7639,56.8312,56.6197,56.7831,60241.0
2024-08-07 12:30:00,59.06,59.12,58.89,58.89,59902.0,56.7831,56.8408,56.6197,56.6197,59902.0
2024-08-07 13:00:00,58.89,59.06,58.84,58.94,70668.0,56.6197,56.7831,56.5716,56.6677,70668.0
2024-08-07 13:30:00,58.97,59.06,58.76,58.83,76901.0,56.6966,56.7831,56.4947,56.562,76901.0
2024-08-07 14:00:00,58.83,58.83,58.62,58.71,67007.0,56.562,56.562,56.3601,56.4466,67007.0
2024-08-07 14:30:00,58.71,58.75,58.5,58.56,58288.0,56.4466,56.4851,56.2447,56.3024,58288.0
2024-08-07 15:00:00,58.57,58.74,58.55,58.59,71408.0,56.312,56.4754,56.2928,56.3312,71408.0
2024-08-07 15:30:00,58.58,58.58,58.15,58.19,287390.0,56.3216,56.3216,55.9082,55.9466,287390.0
2024-08-08 09:30:00,58.27,59.24,58.27,59.2,63822.0,56.0236,56.9562,56.0236,56.9177,63822.0
2024-08-08 10:00:00,59.2,59.2,58.84,59.07,58581.0,56.9177,56.9177,56.5716,56.7927,58581.0
2024-08-08 10:30:00,59.07,59.14,58.83,58.9,43611.0,56.7927,56.86,56.562,56.6293,43611.0
2024-08-08 11:00:00,58.89,59.03,58.75,58.91,63026.0,56.6197,56.7543,56.4851,56.6389,63026.0
2024-08-08 11:30:00,58.9,58.91,58.67,58.76,30703.0,56.6293,56.6389,56.4081,56.4947,30703.0
2024-08-08 12:00:00,58.75,58.83,58.56,58.57,48801.0,56.4851,56.562,56.3024,56.312,48801.0
2024-08-08 12:30:00,58.56,58.57,58.37,58.43,51670.0,56.3024,56.312,56.1197,56.1774,51670.0
2024-08-08 13:00:00,58.44,58.77,58.43,58.74,54788.0,56.187,56.5043,56.1774,56.4754,54788.0
2024-08-08 13:30:00,58.73,58.77,58.54,58.57,40352.0,56.4658,56.5043,56.2831,56.312,40352.0
2024-08-08 14:00:00,58.55,58.68,58.49,58.55,43250.0,56.2928,56.4178,56.2351,56.2928,43250.0
2024-08-08 14:30:00,58.55,58.6,58.48,58.53,56576.0,56.2928,56.3408,56.2255,56.2735,56576.0
2024-08-08 15:00:00,58.52,58.64,58.49,58.57,82553.0,56.2639,56.3793,56.2351,56.312,82553.0
2024-08-08 15:30:00,58.57,58.59,58.34,58.48,273792.0,56.312,56.3312,56.0909,56.2255,273792.0
2024-08-09 09:30:00,58.27,58.43,57.94,58.36,78006.0,56.0236,56.1774,55.7063,56.1101,78006.0
2024-08-09 10:00:00,58.32,58.42,57.99,58.15,81513.0,56.0716,56.1678,55.7544,55.9082,81513.0
2024-08-09 10:30:00,58.15,58.15,57.94,57.98,52919.0,55.9082,55.9082,55.7063,55.7447,52919.0
2024-08-09 11:00:00,57.99,58.07,57.92,57.97,55901.0,55.7544,55.8313,55.6871,55.7351,55901.0
2024-08-09 11:30:00,57.95,58.14,57.92,58.06,86953.0,55.7159,55.8986,55.6871,55.8217,86953.0
2024-08-09 12:00:00,58.07,58.18,58.05,58.18,33484.0,55.8313,55.937,55.812,55.937,33484.0
2024-08-09 12:30:00,58.18,58.23,58.11,58.21,25439.0,55.937,55.9851,55.8697,55.9659,25439.0
2024-08-09 13:00:00,58.22,58.48,58.2,58.48,43807.0,55.9755,56.2255,55.9563,56.2255,43807.0
2024-08-09 13:30:00,58.5,58.5,58.27,58.27,33196.0,56.2447,56.2447,56.0236,56.0236,33196.0
2024-08-09 14:00:00,58.26,58.26,58.13,58.13,31960.0,56.0139,56.0139,55.889,55.889,31960.0
2024-08-09 14:30:00,58.13,58.19,58.08,58.19,44901.0,55.889,55.9466,55.8409,55.9466,44901.0
2024-08-09 15:00:00,58.18,58.39,58.15,58.37,50031.0,55.937,56.1389,55.9082,56.1197,50031.0
2024-08-09 15:30:00,58.37,58.5,58.28,58.46,224435.0,56.1197,56.2447,56.0332,56.2062,224435.0
2024-08-12 09:30:00,58.5,58.6,57.96,58.02,167795.0,56.2447,56.3408,55.7255,55.7832,167795.0
2024-08-12 10:00:00,58.03,58.3,57.88,58.28,97773.0,55.7928,56.0524,55.6486,56.0332,97773.0
2024-08-12 10:30:00,58.29,58.39,58.2,58.25,78013.0,56.0428,56.1389,55.9563,56.0043,78013.0
2024-08-12 11:00:00,58.25,58.25,57.88,58.02,71428.0,56.0043,56.0043,55.6486,55.7832,71428.0
2024-08-12 11:30:00,58.01,58.05,57.91,58.02,35417.0,55.7736,55.812,55.6774,55.7832,35417.0
2024-08-12 12:00:00,58.02,58.03,57.86,57.89,46752.0,55.7832,55.7928,55.6294,55.6582,46752.0
2024-08-12 12:30:00,57.89,57.95,57.82,57.85,47029.0,55.6582,55.7159,55.5909,55.6198,47029.0
2024-08-12 13:00:00,57.83,57.93,57.77,57.89,55311.0,55.6005,55.6967,55.5428,55.6582,55311.0
2024-08-12 13:30:00,57.91,57.93,57.72,57.78,51133.0,55.6774,55.6967,55.4948,55.5524,51133.0
2024-08-12 14:00:00,57.76,57.97,57.72,57.95,73832.0,55.5332,55.7351,55.4948,55.7159,73832.0
2024-08-12 14:30:00,57.96,58.02,57.89,57.99,51950.0,55.7255,55.7832,55.6582,55.7544,51950.0
2024-08-12 15:00:00,57.99,58.15,57.97,58.05,56390.0,55.7544,55.9082,55.7351,55.812,56390.0
2024-08-12 15:30:00,58.06,58.17,57.94,58.07,246167.0,55.8217,55.9274,55.7063,55.8313,246167.0
2024-08-13 09:30:00,57.99,57.99,56.88,57.05,387200.0,55.7544,55.7544,54.6871,54.8506,387200.0
2024-08-13 10:00:00,57.03,57.37,57.03,57.24,137171.0,54.8314,55.1583,54.8314,55.0333,137171.0
2024-08-13 10:30:00,57.23,57.71,57.2,57.55,121707.0,55.0237,55.4851,54.9948,55.3313,121707.0
2024-08-13 11:00:00,57.55,57.56,57.34,57.45,68968.0,55.3313,55.3409,55.1294,55.2352,68968.0
2024-08-13 11:30:00,57.44,57.79,57.38,57.79,155072.0,55.2256,55.5621,55.1679,55.5621,155072.0
2024-08-13 12:00:00,57.77,57.96,57.75,57.85,70199.0,55.5428,55.7255,55.5236,55.6198,70199.0
2024-08-13 12:30:00,57.86,58.17,57.83,58.09,347002.0,55.6294,55.9274,55.6005,55.8505,347002.0
2024-08-13 13:00:00,58.1,58.14,57.94,58.05,102318.0,55.8601,55.8986,55.7063,55.812,102318.0
2024-08-13 13:30:00,58.05,58.11,57.98,58.07,75219.0,55.812,55.8697,55.7447,55.8313,75219.0
2024-08-13 14:00:00,58.07,58.09,57.93,58.03,84588.0,55.8313,55.8505,55.6967,55.7928,84588.0
2024-08-13 14:30:00,58.02,58.13,57.98,58.05,78893.0,55.7832,55.889,55.7447,55.812,78893.0
2024-08-13 15:00:00,58.06,58.16,58.03,58.16,100070.0,55.8217,55.9178,55.7928,55.9178,100070.0
2024-08-13 15:30:00,58.15,58.43,58.04,58.43,535195.0,55.9082,56.1774,55.8024,56.1774,535195.0
2024-08-14 09:30:00,58.38,58.42,58.05,58.09,132081.0,56.1293,56.1678,55.812,55.8505,132081.0
2024-08-14 10:00:00,58.1,58.36,57.94,58.25,56726.0,55.8601,56.1101,55.7063,56.0043,56726.0
2024-08-14 10:30:00,58.24,58.26,57.97,58.1,48916.0,55.9947,56.0139,55.7351,55.8601,48916.0
2024-08-14 11:00:00,58.14,58.16,58.05,58.16,73487.0,55.8986,55.9178,55.812,55.9178,73487.0
2024-08-14 11:30:00,58.16,58.29,58.13,58.25,81169.0,55.9178,56.0428,55.889,56.0043,81169.0
2024-08-14 12:00:00,58.25,58.41,58.07,58.14,98522.0,56.0043,56.1582,55.8313,55.8986,98522.0
2024-08-14 12:30:00,58.14,58.25,58.12,58.16,44185.0,55.8986,56.0043,55.8793,55.9178,44185.0
2024-08-14 13:00:00,58.13,58.15,58.02,58.05,42282.0,55.889,55.9082,55.7832,55.812,42282.0
2024-08-14 13:30:00,58.04,58.29,58.01,58.15,161000.0,55.8024,56.0428,55.7736,55.9082,161000.0
2024-08-14 14:00:00,58.17,58.22,58.06,58.11,54970.0,55.9274,55.9755,55.8217,55.8697,54970.0
2024-08-14 14:30:00,58.11,58.39,58.11,58.37,102453.0,55.8697,56.1389,55.8697,56.1197,102453.0
2024-08-14 15:00:00,58.36,58.37,58.18,58.22,53196.0,56.1101,56.1197,55.937,55.9755,53196.0
2024-08-14 15:30:00,58.22,58.38,58.17,58.37,267796.0,55.9755,56.1293,55.9274,56.1197,267796.0
2024-08-15 09:30:00,58.63,58.91,58.46,58.55,105084.0,56.3697,56.6389,56.2062,56.2928,105084.0
2024-08-15 10:00:00,58.5,58.58,58.3,58.41,57694.0,56.2447,56.3216,56.0524,56.1582,57694.0
2024-08-15 10:30:00,58.44,58.87,58.44,58.76,133062.0,56.187,56.6004,56.187,56.4947,133062.0
2024-08-15 11:00:00,58.79,59.15,58.79,59.03,110182.0,56.5235,56.8696,56.5235,56.7543,110182.0
2024-08-15 11:30:00,59.03,59.08,58.78,58.82,81650.0,56.7543,56.8023,56.5139,56.5524,81650.0
2024-08-15 12:00:00,58.82,59.03,58.79,59.02,47263.0,56.5524,56.7543,56.5235,56.7446,47263.0
2024-08-15 12:30:00,59.01,59.15,58.91,58.98,63651.0,56.735,56.8696,56.6389,56.7062,63651.0
2024-08-15 13:00:00,58.99,58.99,58.79,58.9,41640.0,56.7158,56.7158,56.5235,56.6293,41640.0
2024-08-15 13:30:00,58.89,58.92,58.85,58.88,55786.0,56.6197,56.6485,56.5812,56.61,55786.0
2024-08-15 14:00:00,58.87,58.91,58.82,58.87,43351.0,56.6004,56.6389,56.5524,56.6004,43351.0
2024-08-15 14:30:00,58.85,59.01,58.84,58.93,122092.0,56.5812,56.735,56.5716,56.6581,122092.0
2024-08-15 15:00:00,58.92,58.94,58.8,58.82,57364.0,56.6485,56.6677,56.5331,56.5524,57364.0
2024-08-15 15:30:00,58.82,58.92,58.76,58.88,353646.0,56.5524,56.6485,56.4947,56.61,353646.0
2024-08-16 09:30:00,58.82,58.97,58.54,58.85,140884.0,56.5524,56.6966,56.2831,56.5812,140884.0
2024-08-16 10:00:00,58.86,59.01,58.84,58.91,61565.0,56.5908,56.735,56.5716,56.6389,61565.0
2024-08-16 10:30:00,58.86,58.88,58.57,58.78,73335.0,56.5908,56.61,56.312,56.5139,73335.0
2024-08-16 11:00:00,58.76,59.03,58.75,59.0,40561.0,56.4947,56.7543,56.4851,56.7254,40561.0
2024-08-16 11:30:00,58.99,59.02,58.84,59.0,45563.0,56.7158,56.7446,56.5716,56.7254,45563.0
2024-08-16 12:00:00,59.01,59.06,58.99,59.0,54707.0,56.735,56.7831,56.7158,56.7254,54707.0
2024-08-16 12:30:00,59.01,59.13,58.97,59.11,75984.0,56.735,56.8504,56.6966,56.8312,75984.0
2024-08-16 13:00:00,59.1,59.11,59.0,59.01,46346.0,56.8216,56.8312,56.7254,56.735,46346.0
2024-08-16 13:30:00,59.0,59.01,58.9,58.99,88465.0,56.7254,56.735,56.6293,56.7158,88465.0
2024-08-16 14:00:00,59.0,59.0,58.86,58.91,33233.0,56.7254,56.7254,56.5908,56.6389,33233.0
2024-08-16 14:30:00,58.91,58.95,58.87,58.93,34013.0,56.6389,56.6773,56.6004,56.6581,34013.0
2024-08-16 15:00:00,58.92,58.95,58.84,58.85,35067.0,56.6485,56.6773,56.5716,56.5812,35067.0
2024-08-16 15:30:00,58.85,59.09,58.73,59.09,303111.0,56.5812,56.8119,56.4658,56.8119,303111.0
2024-08-19 09:30:00,59.1,59.64,59.1,59.38,96056.0,56.8216,57.3407,56.8216,57.0908,96056.0
2024-08-19 10:00:00,59.35,59.49,59.25,59.45,105379.0,57.0619,57.1965,56.9658,57.1581,105379.0
2024-08-19 10:30:00,59.45,59.65,59.44,59.57,67008.0,57.1581,57.3504,57.1485,57.2734,67008.0
2024-08-19 11:00:00,59.56,59.58,59.41,59.41,71032.0,57.2638,57.2831,57.1196,57.1196,71032.0
2024-08-19 11:30:00,59.42,59.46,59.23,59.44,69518.0,57.1292,57.1677,56.9465,57.1485,69518.0
2024-08-19 12:00:00,59.46,59.53,59.43,59.53,57696.0,57.1677,57.235,57.1388,57.235,57696.0
2024-08-19 12:30:00,59.53,59.53,59.41,59.47,48927.0,57.235,57.235,57.1196,57.1773,48927.0
2024-08-19 13:00:00,59.47,59.55,59.47,59.49,45111.0,57.1773,57.2542,57.1773,57.1965,45111.0
2024-08-19 13:30:00,59.48,59.52,59.39,59.52,54064.0,57.1869,57.2254,57.1004,57.2254,54064.0
2024-08-19 14:00:00,59.52,59.58,59.47,59.56,72498.0,57.2254,57.2831,57.1773,57.2638,72498.0
2024-08-19 14:30:00,59.55,59.65,59.55,59.63,63117.0,57.2542,57.3504,57.2542,57.3311,63117.0
2024-08-19 15:00:00,59.62,59.68,59.57,59.65,59846.0,57.3215,57.3792,57.2734,57.3504,59846.0
2024-08-19 15:30:00,59.65,59.84,59.6,59.68,391603.0,57.3504,57.533,57.3023,57.3792,391603.0
2024-08-20 09:30:00,59.6,59.74,59.31,59.37,176209.0,57.3023,57.4369,57.0235,57.0812,176209.0
2024-08-20 10:00:00,59.38,59.54,59.3,59.44,61670.0,57.0908,57.2446,57.0138,57.1485,61670.0
2024-08-20 10:30:00,59.41,59.61,59.4,59.44,41514.0,57.1196,57.3119,57.11,57.1485,41514.0
2024-08-20 11:00:00,59.44,59.45,59.3,59.3,54178.0,57.1485,57.1581,57.0138,57.0138,54178.0
2024-08-20 11:30:00,59.32,59.48,59.31,59.45,34292.0,57.0331,57.1869,57.0235,57.1581,34292.0
2024-08-20 12:00:00,59.45,59.53,59.38,59.53,36453.0,57.1581,57.235,57.0908,57.235,36453.0
2024-08-20 12:30:00,59.54,59.58,59.46,59.5,31709.0,57.2446,57.2831,57.1677,57.2061,31709.0
2024-08-20 13:00:00,59.5,59.5,59.38,59.39,43816.0,57.2061,57.2061,57.0908,57.1004,43816.0
2024-08-20 13:30:00,59.39,59.42,59.33,59.37,35409.0,57.1004,57.1292,57.0427,57.0812,35409.0
2024-08-20 14:00:00,59.37,59.45,59.29,59.4,84828.0,57.0812,57.1581,57.0042,57.11,84828.0
2024-08-20 14:30:00,59.4,59.48,59.37,59.46,34740.0,57.11,57.1869,57.0812,57.1677,34740.0
2024-08-20 15:00:00,59.45,59.46,59.34,59.35,48414.0,57.1581,57.1677,57.0523,57.0619,48414.0
2024-08-20 15:30:00,59.36,59.36,58.99,59.03,395773.0,57.0715,57.0715,56.7158,56.7543,395773.0
2024-08-21 09:30:00,58.74,59.27,58.72,59.14,122388.0,56.9523,57.4661,56.9329,57.3401,122388.0
2024-08-21 10:00:00,59.08,59.2,58.62,59.07,270048.0,57.2819,57.3983,56.8359,57.2722,270048.0
2024-08-21 10:30:00,59.09,59.18,58.79,58.88,84833.0,57.2916,57.3789,57.0007,57.088,84833.0
2024-08-21 11:00:00,58.88,59.06,58.83,59.04,38702.0,57.088,57.2625,57.0395,57.2431,38702.0
2024-08-21 11:30:00,59.06,59.2,58.91,58.94,67345.0,57.2625,57.3983,57.1171,57.1462,67345.0
2024-08-21 12:00:00,58.94,58.97,58.84,58.91,52852.0,57.1462,57.1753,57.0492,57.1171,52852.0
2024-08-21 12:30:00,58.93,59.03,58.9,58.98,36336.0,57.1365,57.2334,57.1074,57.185,36336.0
2024-08-21 13:00:00,58.98,59.04,58.88,58.92,38034.0,57.185,57.2431,57.088,57.1268,38034.0
2024-08-21 13:30:00,58.92,58.93,58.87,58.91,34415.0,57.1268,57.1365,57.0783,57.1171,34415.0
2024-08-21 14:00:00,58.91,59.02,58.89,59.01,35364.0,57.1171,57.2237,57.0977,57.214,35364.0
2024-08-21 14:30:00,59.02,59.08,59.0,59.05,29825.0,57.2237,57.2819,57.2044,57.2528,29825.0
2024-08-21 15:00:00,59.05,59.08,59.01,59.05,47863.0,57.2528,57.2819,57.214,57.2528,47863.0
2024-08-21 15:30:00,59.04,59.24,58.95,59.22,234905.0,57.2431,57.437,57.1559,57.4177,234905.0
2024-08-22 09:30:00,59.27,59.27,58.68,58.86,79924.0,57.4661,57.4661,56.8941,57.0686,79924.0
2024-08-22 10:00:00,58.81,58.99,58.65,58.77,107404.0,57.0201,57.1947,56.865,56.9814,107404.0
2024-08-22 10:30:00,58.77,59.06,58.77,58.9,74891.0,56.9814,57.2625,56.9814,57.1074,74891.0
2024-08-22 11:00:00,58.9,58.9,58.64,58.71,55997.0,57.1074,57.1074,56.8553,56.9232,55997.0
2024-08-22 11:30:00,58.69,59.05,58.68,58.9,108504.0,56.9038,57.2528,56.8941,57.1074,108504.0
2024-08-22 12:00:00,58.94,59.14,58.91,59.07,67296.0,57.1462,57.3401,57.1171,57.2722,67296.0
2024-08-22 12:30:00,59.06,59.1,58.93,58.96,27297.0,57.2625,57.3013,57.1365,57.1656,27297.0
2024-08-22 13:00:00,58.93,59.15,58.88,59.06,89275.0,57.1365,57.3498,57.088,57.2625,89275.0
2024-08-22 13:30:00,59.05,59.17,58.99,59.05,51236.0,57.2528,57.3692,57.1947,57.2528,51236.0
2024-08-22 14:00:00,59.06,59.23,59.05,59.19,33740.0,57.2625,57.4274,57.2528,57.3886,33740.0
2024-08-22 14:30:00,59.18,59.19,59.11,59.11,37893.0,57.3789,57.3886,57.311,57.311,37893.0
2024-08-22 15:00:00,59.12,59.24,59.1,59.15,62982.0,57.3207,57.437,57.3013,57.3498,62982.0
2024-08-22 15:30:00,59.17,59.32,59.08,59.3,333725.0,57.3692,57.5146,57.2819,57.4952,333725.0
2024-08-23 09:30:00,59.55,59.61,59.34,59.52,45659.0,57.7376,57.7958,57.534,57.7085,45659.0
2024-08-23 10:00:00,59.55,59.98,59.48,59.95,97507.0,57.7376,58.1545,57.6697,58.1254,97507.0
2024-08-23 10:30:00,59.96,60.33,59.95,60.29,98100.0,58.1351,58.4939,58.1254,58.4551,98100.0
2024-08-23 11:00:00,60.26,60.38,60.2,60.32,59865.0,58.426,58.5424,58.3678,58.4842,59865.0
2024-08-23 11:30:00,60.32,60.44,60.19,60.19,41196.0,58.4842,58.6005,58.3581,58.3581,41196.0
2024-08-23 12:00:00,60.18,60.23,60.08,60.16,25619.0,58.3484,58.3969,58.2515,58.329,25619.0
2024-08-23 12:30:00,60.17,60.26,60.12,60.2,20771.0,58.3387,58.426,58.2903,58.3678,20771.0
2024-08-23 13:00:00,60.21,60.36,60.2,60.33,26348.0,58.3775,58.523,58.3678,58.4939,26348.0
2024-08-23 13:30:00,60.33,60.36,60.27,60.32,31986.0,58.4939,58.523,58.4357,58.4842,31986.0
2024-08-23 14:00:00,60.32,60.41,60.28,60.41,57827.0,58.4842,58.5714,58.4454,58.5714,57827.0
2024-08-23 14:30:00,60.41,60.49,60.4,60.45,32771.0,58.5714,58.649,58.5617,58.6102,32771.0
2024-08-23 15:00:00,60.45,60.49,60.36,60.47,43168.0,58.6102,58.649,58.523,58.6296,43168.0
2024-08-23 15:30:00,60.46,60.53,60.36,60.5,253209.0,58.6199,58.6878,58.523,58.6587,253209.0
2024-08-26 09:30:00,60.73,60.96,60.54,60.96,68723.0,58.8817,59.1047,58.6975,59.1047,68723.0
2024-08-26 10:00:00,60.96,61.0,60.8,60.98,54026.0,59.1047,59.1435,58.9496,59.1241,54026.0
2024-08-26 10:30:00,61.0,61.04,60.74,60.75,51806.0,59.1435,59.1823,58.8914,58.9011,51806.0
2024-08-26 11:00:00,60.73,60.76,60.42,60.45,50051.0,58.8817,58.9108,58.5811,58.6102,50051.0
2024-08-26 11:30:00,60.44,60.5,60.36,60.41,38081.0,58.6005,58.6587,58.523,58.5714,38081.0
2024-08-26 12:00:00,60.37,60.4,60.32,60.37,25295.0,58.5327,58.5617,58.4842,58.5327,25295.0
2024-08-26 12:30:00,60.37,60.56,60.32,60.54,32506.0,58.5327,58.7169,58.4842,58.6975,32506.0
2024-08-26 13:00:00,60.54,60.67,60.54,60.62,39060.0,58.6975,58.8235,58.6975,58.775,39060.0
2024-08-26 13:30:00,60.6,60.6,60.46,60.5,38635.0,58.7557,58.7557,58.6199,58.6587,38635.0
2024-08-26 14:00:00,60.51,60.54,60.44,60.52,27728.0,58.6684,58.6975,58.6005,58.6781,27728.0
2024-08-26 14:30:00,60.51,60.54,60.44,60.53,37913.0,58.6684,58.6975,58.6005,58.6878,37913.0
2024-08-26 15:00:00,60.53,60.71,60.52,60.7,68283.0,58.6878,58.8623,58.6781,58.8526,68283.0
2024-08-26 15:30:00,60.7,60.9,60.65,60.76,270304.0,58.8526,59.0465,58.8041,58.9108,270304.0
2024-08-27 09:30:00,60.8,60.85,60.24,60.25,144733.0,58.9496,58.998,58.4066,58.4163,144733.0
2024-08-27 10:00:00,60.24,60.26,60.02,60.11,80388.0,58.4066,58.426,58.1933,58.2806,80388.0
2024-08-27 10:30:00,60.11,60.29,60.02,60.14,83830.0,58.2806,58.4551,58.1933,58.3097,83830.0
2024-08-27 11:00:00,60.14,60.17,60.02,60.12,87853.0,58.3097,58.3387,58.1933,58.2903,87853.0
2024-08-27 11:30:00,60.1,60.19,59.98,60.17,40227.0,58.2709,58.3581,58.1545,58.3387,40227.0
2024-08-27 12:00:00,60.19,60.22,60.09,60.12,34539.0,58.3581,58.3872,58.2612,58.2903,34539.0
2024-08-27 12:30:00,60.09,60.17,60.05,60.14,38659.0,58.2612,58.3387,58.2224,58.3097,38659.0
2024-08-27 13:00:00,60.14,60.43,60.14,60.42,45897.0,58.3097,58.5908,58.3097,58.5811,45897.0
2024-08-27 13:30:00,60.42,60.44,60.28,60.29,26530.0,58.5811,58.6005,58.4454,58.4551,26530.0
2024-08-27 14:00:00,60.3,60.42,60.28,60.39,39911.0,58.4648,58.5811,58.4454,58.552,39911.0
2024-08-27 14:30:00,60.38,60.46,60.34,60.44,32969.0,58.5424,58.6199,58.5036,58.6005,32969.0
2024-08-27 15:00:00,60.44,60.52,60.43,60.52,41974.0,58.6005,58.6781,58.5908,58.6781,41974.0
2024-08-27 15:30:00,60.52,60.63,60.44,60.56,250251.0,58.6781,58.7847,58.6005,58.7169,250251.0
2024-08-28 09:30:00,60.07,60.44,59.71,60.32,92592.0,58.2418,58.6005,57.8927,58.4842,92592.0
2024-08-28 10:00:00,60.33,60.67,60.32,60.63,50210.0,58.4939,58.8235,58.4842,58.7847,50210.0
2024-08-28 10:30:00,60.63,60.96,60.61,60.95,65865.0,58.7847,59.1047,58.7654,59.095,65865.0
2024-08-28 11:00:00,60.97,61.02,60.68,60.78,56866.0,59.1144,59.1629,58.8332,58.9302,56866.0
2024-08-28 11:30:00,60.78,60.78,60.51,60.6,19297.0,58.9302,58.9302,58.6684,58.7557,19297.0
2024-08-28 12:00:00,60.6,60.67,60.5,60.62,87212.0,58.7557,58.8235,58.6587,58.775,87212.0
2024-08-28 12:30:00,60.62,60.77,60.59,60.75,26587.0,58.775,58.9205,58.746,58.9011,26587.0
2024-08-28 13:00:00,60.77,60.86,60.71,60.8,42646.0,58.9205,59.0077,58.8623,58.9496,42646.0
2024-08-28 13:30:00,60.8,60.87,60.77,60.78,31079.0,58.9496,59.0174,58.9205,58.9302,31079.0
2024-08-28 14:00:00,60.79,60.8,60.49,60.5,26804.0,58.9399,58.9496,58.649,58.6587,26804.0
2024-08-28 14:30:00,60.51,60.69,60.49,60.69,21677.0,58.6684,58.8429,58.649,58.8429,21677.0
2024-08-28 15:00:00,60.7,60.78,60.59,60.76,34821.0,58.8526,58.9302,58.746,58.9108,34821.0
2024-08-28 15:30:00,60.77,60.99,60.77,60.98,212712.0,58.9205,59.1338,58.9205,59.1241,212712.0
2024-08-29 09:30:00,61.1,61.1,59.95,60.14,66289.0,59.2404,59.2404,58.1254,58.3097,66289.0
2024-08-29 10:00:00,60.15,60.83,60.14,60.8,80708.0,58.3194,58.9787,58.3097,58.9496,80708.0
2024-08-29 10:30:00,60.79,60.79,60.65,60.69,26165.0,58.9399,58.9399,58.8041,58.8429,26165.0
2024-08-29 11:00:00,60.72,60.86,60.68,60.85,25930.0,58.872,59.0077,58.8332,58.998,25930.0
2024-08-29 11:30:00,60.83,60.92,60.73,60.86,30451.0,58.9787,59.0659,58.8817,59.0077,30451.0
2024-08-29 12:00:00,60.86,60.92,60.8,60.9,29482.0,59.0077,59.0659,58.9496,59.0465,29482.0
2024-08-29 12:30:00,60.91,60.99,60.87,60.9,31604.0,59.0562,59.1338,59.0174,59.0465,31604.0
2024-08-29 13:00:00,60.9,61.01,60.84,60.94,27683.0,59.0465,59.1532,58.9884,59.0853,27683.0
2024-08-29 13:30:00,60.94,61.01,60.94,60.95,30697.0,59.0853,59.1532,59.0853,59.095,30697.0
2024-08-29 14:00:00,60.95,61.01,60.92,60.95,37975.0,59.095,59.1532,59.0659,59.095,37975.0
2024-08-29 14:30:00,60.92,60.99,60.86,60.96,43057.0,59.0659,59.1338,59.0077,59.1047,43057.0
2024-08-29 15:00:00,60.95,61.13,60.91,61.1,134510.0,59.095,59.2695,59.0562,59.2404,134510.0
2024-08-29 15:30:00,61.11,61.14,60.78,60.82,248690.0,59.2501,59.2792,58.9302,58.969,248690.0
2024-08-30 09:30:00,60.95,61.12,60.71,60.84,48278.0,59.095,59.2598,58.8623,58.9884,48278.0
2024-08-30 10:00:00,60.84,61.05,60.78,60.94,42487.0,58.9884,59.192,58.9302,59.0853,42487.0
2024-08-30 10:30:00,60.96,61.01,60.84,60.95,34864.0,59.1047,59.1532,58.9884,59.095,34864.0
2024-08-30 11:00:00,60.95,61.02,60.74,60.82,41463.0,59.095,59.1629,58.8914,58.969,41463.0
2024-08-30 11:30:00,60.78,60.8,60.64,60.76,28508.0,58.9302,58.9496,58.7944,58.9108,28508.0
2024-08-30 12:00:00,60.76,60.78,60.52,60.57,33170.0,58.9108,58.9302,58.6781,58.7266,33170.0
2024-08-30 12:30:00,60.57,60.62,60.51,60.62,26764.0,58.7266,58.775,58.6684,58.775,26764.0
2024-08-30 13:00:00,60.62,60.66,60.51,60.61,30547.0,58.775,58.8138,58.6684,58.7654,30547.0
2024-08-30 13:30:00,60.61,60.71,60.58,60.69,16364.0,58.7654,58.8623,58.7363,58.8429,16364.0
2024-08-30 14:00:00,60.69,60.74,60.59,60.59,37863.0,58.8429,58.8914,58.746,58.746,37863.0
2024-08-30 14:30:00,60.58,60.77,60.58,60.71,35086.0,58.7363,58.9205,58.7363,58.8623,35086.0
2024-08-30 15:00:00,60.72,60.81,60.7,60.78,42239.0,58.872,58.9593,58.8526,58.9302,42239.0
2024-08-30 15:30:00,60.78,61.02,60.73,60.97,301846.0,58.9302,59.1629,58.8817,59.1144,301846.0
2024-09-03 09:30:00,60.45,60.78,60.15,60.75,132641.0,58.6102,58.9302,58.3194,58.9011,132641.0
2024-09-03 10:00:00,60.72,60.85,60.49,60.55,75017.0,58.872,58.998,58.649,58.7072,75017.0
2024-09-03 10:30:00,60.55,60.68,60.47,60.59,49606.0,58.7072,58.8332,58.6296,58.746,49606.0
2024-09-03 11:00:00,60.58,60.65,60.21,60.33,48758.0,58.7363,58.8041,58.3775,58.4939,48758.0
2024-09-03 11:30:00,60.34,60.59,60.33,60.54,45127.0,58.5036,58.746,58.4939,58.6975,45127.0
2024-09-03 12:00:00,60.55,60.64,60.49,60.58,53846.0,58.7072,58.7944,58.649,58.7363,53846.0
2024-09-03 12:30:00,60.58,60.58,60.31,60.34,59847.0,58.7363,58.7363,58.4745,58.5036,59847.0
2024-09-03 13:00:00,60.35,60.52,60.26,60.45,88731.0,58.5133,58.6781,58.426,58.6102,88731.0
2024-09-03 13:30:00,60.45,60.61,60.45,60.52,68414.0,58.6102,58.7654,58.6102,58.6781,68414.0
2024-09-03 14:00:00,60.51,60.75,60.44,60.68,101222.0,58.6684,58.9011,58.6005,58.8332,101222.0
2024-09-03 14:30:00,60.67,60.72,60.37,60.38,60399.0,58.8235,58.872,58.5327,58.5424,60399.0
2024-09-03 15:00:00,60.37,60.47,60.31,60.45,67418.0,58.5327,58.6296,58.4745,58.6102,67418.0
2024-09-03 15:30:00,60.45,60.65,60.37,60.63,357558.0,58.6102,58.8041,58.5327,58.7847,357558.0
2024-09-04 09:30:00,60.81,61.57,60.65,61.49,181659.0,58.9593,59.6961,58.8041,59.6186,181659.0
2024-09-04 10:00:00,61.49,61.64,61.01,61.08,137817.0,59.6186,59.764,59.1532,59.221,137817.0
2024-09-04 10:30:00,61.07,61.07,60.79,61.03,70138.0,59.2114,59.2114,58.9399,59.1726,70138.0
2024-09-04 11:00:00,61.04,61.1,60.88,60.92,35786.0,59.1823,59.2404,59.0271,59.0659,35786.0
2024-09-04 11:30:00,60.88,61.04,60.81,61.0,38909.0,59.0271,59.1823,58.9593,59.1435,38909.0
2024-09-04 12:00:00,60.98,61.11,60.9,61.1,48278.0,59.1241,59.2501,59.0465,59.2404,48278.0
2024-09-04 12:30:00,61.1,61.11,60.95,61.0,44862.0,59.2404,59.2501,59.095,59.1435,44862.0
2024-09-04 13:00:00,61.0,61.05,60.94,61.01,53253.0,59.1435,59.192,59.0853,59.1532,53253.0
2024-09-04 13:30:00,61.0,61.08,60.82,61.07,207198.0,59.1435,59.221,58.969,59.2114,207198.0
2024-09-04 14:00:00,61.08,61.36,61.07,61.35,117494.0,59.221,59.4925,59.2114,59.4828,117494.0
2024-09-04 14:30:00,61.35,61.41,61.17,61.29,94032.0,59.4828,59.541,59.3083,59.4247,94032.0
2024-09-04 15:00:00,61.28,61.31,61.19,61.22,61697.0,59.415,59.444,59.3277,59.3568,61697.0
2024-09-04 15:30:00,61.21,61.47,61.1,61.4,257927.0,59.3471,59.5992,59.2404,59.5313,257927.0
2024-09-05 09:30:00,61.59,62.05,61.29,61.44,113510.0,59.7155,60.1615,59.4247,59.5701,113510.0
2024-09-05 10:00:00,61.46,61.77,61.36,61.42,68772.0,59.5895,59.89,59.4925,59.5507,68772.0
2024-09-05 10:30:00,61.4,61.42,60.83,61.09,71407.0,59.5313,59.5507,58.9787,59.2307,71407.0
2024-09-05 11:00:00,61.11,61.2,60.88,60.92,45804.0,59.2501,59.3374,59.0271,59.0659,45804.0
2024-09-05 11:30:00,60.92,60.99,60.8,60.81,84677.0,59.0659,59.1338,58.9496,58.9593,84677.0
2024-09-05 12:00:00,60.81,60.85,60.67,60.79,45191.0,58.9593,58.998,58.8235,58.9399,45191.0
2024-09-05 12:30:00,60.8,60.84,60.68,60.82,43612.0,58.9496,58.9884,58.8332,58.969,43612.0
2024-09-05 13:00:00,60.83,60.83,60.69,60.72,41049.0,58.9787,58.9787,58.8429,58.872,41049.0
2024-09-05 13:30:00,60.72,60.8,60.61,60.71,61028.0,58.872,58.9496,58.7654,58.8623,61028.0
2024-09-05 14:00:00,60.71,60.74,60.44,60.47,58813.0,58.8623,58.8914,58.6005,58.6296,58813.0
2024-09-05 14:30:00,60.47,60.53,60.42,60.46,65179.0,58.6296,58.6878,58.5811,58.6199,65179.0
2024-09-05 15:00:00,60.47,60.48,60.32,60.37,105066.0,58.6296,58.6393,58.4842,58.5327,105066.0
2024-09-05 15:30:00,60.37,60.46,60.03,60.07,416209.0,58.5327,58.6199,58.203,58.2418,416209.0
2024-09-06 09:30:00,60.03,60.55,60.03,60.39,95554.0,58.203,58.7072,58.203,58.552,95554.0
2024-09-06 10:00:00,60.37,60.39,59.96,60.01,72963.0,58.5327,58.552,58.1351,58.1836,72963.0
2024-09-06 10:30:00,60.0,60.06,59.79,59.89,48909.0,58.1739,58.2321,57.9703,58.0673,48909.0
2024-09-06 11:00:00,59.88,60.18,59.64,59.68,49007.0,58.0576,58.3484,57.8249,57.8637,49007.0
2024-09-06 11:30:00,59.68,59.73,59.29,59.37,43287.0,57.8637,57.9121,57.4855,57.5631,43287.0
2024-09-06 12:00:00,59.34,59.39,59.27,59.36,63023.0,57.534,57.5825,57.4661,57.5534,63023.0
2024-09-06 12:30:00,59.38,59.42,59.26,59.41,48130.0,57.5728,57.6116,57.4564,57.6019,48130.0
2024-09-06 13:00:00,59.4,59.7,59.34,59.63,51493.0,57.5922,57.883,57.534,57.8152,51493.0
2024-09-06 13:30:00,59.62,59.69,59.51,59.65,34785.0,57.8055,57.8734,57.6988,57.8346,34785.0
2024-09-06 14:00:00,59.65,59.65,59.44,59.46,49866.0,57.8346,57.8346,57.631,57.6504,49866.0
2024-09-06 14:30:00,59.46,59.51,59.25,59.35,86688.0,57.6504,57.6988,57.4467,57.5437,86688.0
2024-09-06 15:00:00,59.34,59.5,59.18,59.48,144301.0,57.534,57.6891,57.3789,57.6697,144301.0
2024-09-06 15:30:00,59.48,59.55,59.3,59.49,287784.0,57.6697,57.7376,57.4952,57.6794,287784.0
2024-09-09 09:30:00,59.72,59.74,59.19,59.66,107460.0,57.9024,57.9218,57.3886,57.8443,107460.0
2024-09-09 10:00:00,59.7,60.07,59.66,59.88,92094.0,57.883,58.2418,57.8443,58.0576,92094.0
2024-09-09 10:30:00,59.89,59.91,59.66,59.7,61058.0,58.0673,58.0867,57.8443,57.883,61058.0
2024-09-09 11:00:00,59.7,59.7,59.56,59.61,69158.0,57.883,57.883,57.7473,57.7958,69158.0
2024-09-09 11:30:00,59.63,59.86,59.62,59.71,34307.0,57.8152,58.0382,57.8055,57.8927,34307.0
2024-09-09 12:00:00,59.72,59.88,59.69,59.83,39456.0,57.9024,58.0576,57.8734,58.0091,39456.0
2024-09-09 12:30:00,59.84,60.03,59.78,60.0,45184.0,58.0188,58.203,57.9606,58.1739,45184.0
2024-09-09 13:00:00,59.99,60.02,59.81,59.87,46273.0,58.1642,58.1933,57.9897,58.0479,46273.0
2024-09-09 13:30:00,59.86,60.0,59.82,59.95,59275.0,58.0382,58.1739,57.9994,58.1254,59275.0
2024-09-09 14:00:00,59.95,59.97,59.77,59.83,41195.0,58.1254,58.1448,57.9509,58.0091,41195.0
2024-09-09 14:30:00,59.82,59.91,59.72,59.86,48495.0,57.9994,58.0867,57.9024,58.0382,48495.0
2024-09-09 15:00:00,59.85,59.88,59.72,59.73,71173.0,58.0285,58.0576,57.9024,57.9121,71173.0
2024-09-09 15:30:00,59.73,59.74,59.46,59.5,265359.0,57.9121,57.9218,57.6504,57.6891,265359.0
2024-09-10 09:30:00,59.61,59.61,58.84,58.99,113120.0,57.7958,57.7958,57.0492,57.1947,113120.0
2024-09-10 10:00:00,58.98,58.99,58.24,58.35,87351.0,57.185,57.1947,56.4675,56.5741,87351.0
2024-09-10 10:30:00,58.34,58.96,58.28,58.85,92819.0,56.5644,57.1656,56.5063,57.0589,92819.0
2024-09-10 11:00:00,58.85,59.23,58.81,59.18,100193.0,57.0589,57.4274,57.0201,57.3789,100193.0
2024-09-10 11:30:00,59.17,59.34,59.03,59.1,158773.0,57.3692,57.534,57.2334,57.3013,158773.0
2024-09-10 12:00:00,59.09,59.13,58.86,59.02,163026.0,57.2916,57.3304,57.0686,57.2237,163026.0
2024-09-10 12:30:00,59.02,59.32,59.01,59.22,105432.0,57.2237,57.5146,57.214,57.4177,105432.0
2024-09-10 13:00:00,59.22,59.3,59.15,59.2,105720.0,57.4177,57.4952,57.3498,57.3983,105720.0
2024-09-10 13:30:00,59.19,59.41,58.91,58.92,110575.0,57.3886,57.6019,57.1171,57.1268,110575.0
2024-09-10 14:00:00,58.92,58.94,58.46,58.52,64834.0,57.1268,57.1462,56.6808,56.739,64834.0
2024-09-10 14:30:00,58.54,58.85,58.42,58.79,54330.0,56.7584,57.0589,56.642,57.0007,54330.0
2024-09-10 15:00:00,58.82,58.9,58.76,58.84,189448.0,57.0298,57.1074,56.9717,57.0492,189448.0
2024-09-10 15:30:00,58.85,59.14,58.78,59.05,394422.0,57.0589,57.3401,56.991,57.2528,394422.0
2024-09-11 09:30:00,59.22,59.22,58.11,58.39,193167.0,57.4177,57.4177,56.3414,56.6129,193167.0
2024-09-11 10:00:00,58.4,58.69,58.36,58.46,156570.0,56.6226,56.9038,56.5838,56.6808,156570.0
2024-09-11 10:30:00,58.46,58.51,58.35,58.44,44534.0,56.6808,56.7293,56.5741,56.6614,44534.0
2024-09-11 11:00:00,58.44,58.53,58.35,58.5,100553.0,56.6614,56.7487,56.5741,56.7196,100553.0
2024-09-11 11:30:00,58.51,58.76,58.49,58.73,61628.0,56.7293,56.9717,56.7099,56.9426,61628.0
2024-09-11 12:00:00,58.73,58.79,58.66,58.68,77787.0,56.9426,57.0007,56.8747,56.8941,77787.0
2024-09-11 12:30:00,58.68,58.73,58.57,58.62,49468.0,56.8941,56.9426,56.7874,56.8359,49468.0
2024-09-11 13:00:00,58.64,58.79,58.6,58.6,80022.0,56.8553,57.0007,56.8165,56.8165,80022.0
2024-09-11 13:30:00,58.62,58.78,58.6,58.65,81788.0,56.8359,56.991,56.8165,56.865,81788.0
2024-09-11 14:00:00,58.65,58.7,58.43,58.43,109461.0,56.865,56.9135,56.6517,56.6517,109461.0
2024-09-11 14:30:00,58.42,58.74,58.41,58.64,58474.0,56.642,56.9523,56.6323,56.8553,58474.0
2024-09-11 15:00:00,58.64,58.82,58.62,58.79,65751.0,56.8553,57.0298,56.8359,57.0007,65751.0
2024-09-11 15:30:00,58.79,59.1,58.78,58.98,369117.0,57.0007,57.3013,56.991,57.185,369117.0
2024-09-12 09:30:00,59.0,59.22,58.51,58.64,81942.0,57.2044,57.4177,56.7293,56.8553,81942.0
2024-09-12 10:00:00,58.63,59.04,58.55,58.98,58427.0,56.8456,57.2431,56.768,57.185,58427.0
2024-09-12 10:30:00,58.99,59.38,58.96,59.21,111146.0,57.1947,57.5728,57.1656,57.408,111146.0
2024-09-12 11:00:00,59.2,59.4,59.18,59.34,41690.0,57.3983,57.5922,57.3789,57.534,41690.0
2024-09-12 11:30:00,59.37,59.4,59.23,59.27,53470.0,57.5631,57.5922,57.4274,57.4661,53470.0
2024-09-12 12:00:00,59.27,59.32,59.19,59.19,44078.0,57.4661,57.5146,57.3886,57.3886,44078.0
2024-09-12 12:30:00,59.2,59.46,59.18,59.45,57504.0,57.3983,57.6504,57.3789,57.6407,57504.0
2024-09-12 13:00:00,59.46,59.62,59.45,59.59,53487.0,57.6504,57.8055,57.6407,57.7764,53487.0
2024-09-12 13:30:00,59.57,59.77,59.57,59.71,29943.0,57.757,57.9509,57.757,57.8927,29943.0
2024-09-12 14:00:00,59.69,59.78,59.61,59.65,62146.0,57.8734,57.9606,57.7958,57.8346,62146.0
2024-09-12 14:30:00,59.63,59.69,59.49,59.59,48716.0,57.8152,57.8734,57.6794,57.7764,48716.0
2024-09-12 15:00:00,59.59,59.67,59.58,59.67,66128.0,57.7764,57.854,57.7667,57.854,66128.0
2024-09-12 15:30:00,59.67,59.71,59.46,59.61,281204.0,57.854,57.8927,57.6504,57.7958,281204.0
2024-09-13 09:30:00,59.89,60.2,59.65,60.16,95102.0,58.0673,58.3678,57.8346,58.329,95102.0
2024-09-13 10:00:00,60.16,60.29,59.87,60.2,47314.0,58.329,58.4551,58.0479,58.3678,47314.0
2024-09-13 10:30:00,60.21,60.22,59.99,60.05,77006.0,58.3775,58.3872,58.1642,58.2224,77006.0
2024-09-13 11:00:00,60.04,60.06,59.89,59.93,97193.0,58.2127,58.2321,58.0673,58.106,97193.0
2024-09-13 11:30:00,59.92,60.15,59.91,60.15,43342.0,58.0964,58.3194,58.0867,58.3194,43342.0
2024-09-13 12:00:00,60.14,60.24,60.14,60.18,58215.0,58.3097,58.4066,58.3097,58.3484,58215.0
2024-09-13 12:30:00,60.18,60.31,60.09,60.09,72857.0,58.3484,58.4745,58.2612,58.2612,72857.0
2024-09-13 13:00:00,60.09,60.25,60.08,60.23,48254.0,58.2612,58.4163,58.2515,58.3969,48254.0
2024-09-13 13:30:00,60.24,60.36,60.23,60.26,48427.0,58.4066,58.523,58.3969,58.426,48427.0
2024-09-13 14:00:00,60.26,60.27,60.12,60.13,41532.0,58.426,58.4357,58.2903,58.3,41532.0
2024-09-13 14:30:00,60.12,60.15,59.98,60.06,34473.0,58.2903,58.3194,58.1545,58.2321,34473.0
2024-09-13 15:00:00,60.06,60.11,59.97,60.11,48171.0,58.2321,58.2806,58.1448,58.2806,48171.0
2024-09-13 15:30:00,60.11,60.4,60.08,60.39,259198.0,58.2806,58.5617,58.2515,58.552,259198.0
2024-09-16 09:30:00,60.85,60.95,60.27,60.62,102806.0,58.998,59.095,58.4357,58.775,102806.0
2024-09-16 10:00:00,60.61,60.61,60.23,60.3,52406.0,58.7654,58.7654,58.3969,58.4648,52406.0
2024-09-16 10:30:00,60.28,60.33,60.05,60.06,55080.0,58.4454,58.4939,58.2224,58.2321,55080.0
2024-09-16 11:00:00,60.09,60.24,59.94,59.94,45795.0,58.2612,58.4066,58.1157,58.1157,45795.0
2024-09-16 11:30:00,59.94,60.25,59.85,60.22,42087.0,58.1157,58.4163,58.0285,58.3872,42087.0
2024-09-16 12:00:00,60.21,60.23,60.13,60.19,38109.0,58.3775,58.3969,58.3,58.3581,38109.0
2024-09-16 12:30:00,60.19,60.29,60.17,60.27,26343.0,58.3581,58.4551,58.3387,58.4357,26343.0
2024-09-16 13:00:00,60.26,60.37,60.22,60.35,41905.0,58.426,58.5327,58.3872,58.5133,41905.0
2024-09-16 13:30:00,60.35,60.41,60.29,60.36,30359.0,58.5133,58.5714,58.4551,58.523,30359.0
2024-09-16 14:00:00,60.37,60.42,60.28,60.4,52514.0,58.5327,58.5811,58.4454,58.5617,52514.0
2024-09-16 14:30:00,60.4,60.45,60.35,60.38,56492.0,58.5617,58.6102,58.5133,58.5424,56492.0
2024-09-16 15:00:00,60.39,60.43,60.34,60.36,41153.0,58.552,58.5908,58.5036,58.523,41153.0
2024-09-16 15:30:00,60.35,60.46,60.26,60.42,204726.0,58.5133,58.6199,58.426,58.5811,204726.0
2024-09-17 09:30:00,60.71,60.71,60.27,60.28,104227.0,58.8623,58.8623,58.4357,58.4454,104227.0
2024-09-17 10:00:00,60.31,60.63,60.21,60.48,65809.0,58.4745,58.7847,58.3775,58.6393,65809.0
2024-09-17 10:30:00,60.48,60.67,60.41,60.58,67758.0,58.6393,58.8235,58.5714,58.7363,67758.0
2024-09-17 11:00:00,60.58,60.71,60.47,60.53,38463.0,58.7363,58.8623,58.6296,58.6878,38463.0
2024-09-17 11:30:00,60.53,60.67,60.52,60.66,33053.0,58.6878,58.8235,58.6781,58.8138,33053.0
2024-09-17 12:00:00,60.66,60.85,60.6,60.84,60344.0,58.8138,58.998,58.7557,58.9884,60344.0
2024-09-17 12:30:00,60.83,60.85,60.51,60.6,60401.0,58.9787,58.998,58.6684,58.7557,60401.0
2024-09-17 13:00:00,60.6,60.63,60.55,60.57,36262.0,58.7557,58.7847,58.7072,58.7266,36262.0
2024-09-17 13:30:00,60.57,60.6,60.43,60.47,49605.0,58.7266,58.7557,58.5908,58.6296,49605.0
2024-09-17 14:00:00,60.47,60.54,60.4,60.48,32647.0,58.6296,58.6975,58.5617,58.6393,32647.0
2024-09-17 14:30:00,60.48,60.59,60.46,60.56,39936.0,58.6393,58.746,58.6199,58.7169,39936.0
2024-09-17 15:00:00,60.55,60.58,60.44,60.48,44438.0,58.7072,58.7363,58.6005,58.6393,44438.0
2024-09-17 15:30:00,60.48,60.51,60.25,60.45,333772.0,58.6393,58.6684,58.4163,58.6102,333772.0
2024-09-18 09:30:00,60.4,60.58,60.11,60.23,55170.0,58.5617,58.7363,58.2806,58.3969,55170.0
2024-09-18 10:00:00,60.23,60.43,60.13,60.37,43514.0,58.3969,58.5908,58.3,58.5327,43514.0
2024-09-18 10:30:00,60.37,60.41,60.28,60.34,40118.0,58.5327,58.5714,58.4454,58.5036,40118.0
2024-09-18 11:00:00,60.35,60.55,60.29,60.38,64031.0,58.5133,58.7072,58.4551,58.5424,64031.0
2024-09-18 11:30:00,60.36,60.44,60.29,60.39,29636.0,58.523,58.6005,58.4551,58.552,29636.0
2024-09-18 12:00:00,60.39,60.46,60.33,60.46,30490.0,58.552,58.6199,58.4939,58.6199,30490.0
2024-09-18 12:30:00,60.45,60.46,60.37,60.4,27192.0,58.6102,58.6199,58.5327,58.5617,27192.0
2024-09-18 13:00:00,60.4,60.45,60.39,60.44,24249.0,58.5617,58.6102,58.552,58.6005,24249.0
2024-09-18 13:30:00,60.43,60.51,60.42,60.43,30619.0,58.5908,58.6684,58.5811,58.5908,30619.0
2024-09-18 14:00:00,60.42,61.05,60.35,60.68,86176.0,58.5811,59.192,58.5133,58.8332,86176.0
2024-09-18 14:30:00,60.68,60.95,60.63,60.67,71579.0,58.8332,59.095,58.7847,58.8235,71579.0
2024-09-18 15:00:00,60.65,61.02,60.58,60.88,63603.0,58.8041,59.1629,58.7363,59.0271,63603.0
2024-09-18 15:30:00,60.89,60.91,60.44,60.54,246760.0,59.0368,59.0562,58.6005,58.6975,246760.0
2024-09-19 09:30:00,61.05,61.28,60.82,61.24,122158.0,59.192,59.415,58.969,59.3762,122158.0
2024-09-19 10:00:00,61.22,61.23,60.89,61.04,63940.0,59.3568,59.3665,59.0368,59.1823,63940.0
2024-09-19 10:30:00,61.06,61.57,61.05,61.55,161036.0,59.2017,59.6961,59.192,59.6767,161036.0
2024-09-19 11:00:00,61.55,61.73,61.49,61.71,60334.0,59.6767,59.8513,59.6186,59.8319,60334.0
2024-09-19 11:30:00,61.71,61.91,61.68,61.84,118484.0,59.8319,60.0258,59.8028,59.9579,118484.0
2024-09-19 12:00:00,61.84,62.11,61.82,62.11,220265.0,59.9579,60.2197,59.9385,60.2197,220265.0
2024-09-19 12:30:00,62.11,62.41,62.06,62.28,59949.0,60.2197,60.5106,60.1712,60.3845,59949.0
2024-09-19 13:00:00,62.27,62.5,62.27,62.41,59291.0,60.3748,60.5978,60.3748,60.5106,59291.0
2024-09-19 13:30:00,62.43,62.59,62.42,62.5,69488.0,60.53,60.6851,60.5203,60.5978,69488.0
2024-09-19 14:00:00,62.5,62.5,62.31,62.49,63916.0,60.5978,60.5978,60.4136,60.5881,63916.0
2024-09-19 14:30:00,62.49,62.61,62.47,62.56,117601.0,60.5881,60.7045,60.5687,60.656,117601.0
2024-09-19 15:00:00,62.54,62.54,62.29,62.33,78095.0,60.6366,60.6366,60.3942,60.433,78095.0
2024-09-19 15:30:00,62.32,62.5,62.23,62.45,451840.0,60.4233,60.5978,60.336,60.5494,451840.0
2024-09-20 09:30:00,62.24,62.24,61.39,61.68,563147.0,60.3457,60.3457,59.5216,59.8028,563147.0
2024-09-20 10:00:00,61.68,61.7,61.34,61.42,110773.0,59.8028,59.8222,59.4731,59.5507,110773.0
2024-09-20 10:30:00,61.43,61.56,61.27,61.4,135198.0,59.5604,59.6864,59.4053,59.5313,135198.0
2024-09-20 11:00:00,61.41,61.46,61.05,61.2,118727.0,59.541,59.5895,59.192,59.3374,118727.0
2024-09-20 11:30:00,61.19,61.34,61.06,61.27,110823.0,59.3277,59.4731,59.2017,59.4053,110823.0
2024-09-20 12:00:00,61.26,61.39,61.22,61.35,47179.0,59.3956,59.5216,59.3568,59.4828,47179.0
2024-09-20 12:30:00,61.35,61.45,61.28,61.32,44361.0,59.4828,59.5798,59.415,59.4537,44361.0
2024-09-20 13:00:00,61.32,61.4,61.23,61.26,52734.0,59.4537,59.5313,59.3665,59.3956,52734.0
2024-09-20 13:30:00,61.26,61.34,61.15,61.21,56531.0,59.3956,59.4731,59.2889,59.3471,56531.0
2024-09-20 14:00:00,61.2,61.22,60.97,61.09,145189.0,59.3374,59.3568,59.1144,59.2307,145189.0
2024-09-20 14:30:00,61.09,61.21,61.04,61.17,98588.0,59.2307,59.3471,59.1823,59.3083,98588.0
2024-09-20 15:00:00,61.15,61.2,60.92,61.07,160836.0,59.2889,59.3374,59.0659,59.2114,160836.0
2024-09-20 15:30:00,61.07,61.49,61.03,61.35,522248.0,59.2114,59.6186,59.1726,59.4828,522248.0
2024-09-23 09:30:00,60.98,61.53,60.75,61.5,204166.0,59.1241,59.6574,58.9011,59.6283,204166.0
2024-09-23 10:00:00,61.52,61.74,61.44,61.74,140992.0,59.6477,59.861,59.5701,59.861,140992.0
2024-09-23 10:30:00,61.72,61.72,61.5,61.61,70384.0,59.8416,59.8416,59.6283,59.7349,70384.0
2024-09-23 11:00:00,61.62,61.66,61.43,61.49,55809.0,59.7446,59.7834,59.5604,59.6186,55809.0
2024-09-23 11:30:00,61.48,61.48,61.16,61.2,65131.0,59.6089,59.6089,59.2986,59.3374,65131.0
2024-09-23 12:00:00,61.2,61.2,60.77,60.89,138424.0,59.3374,59.3374,58.9205,59.0368,138424.0
2024-09-23 12:30:00,60.87,60.87,60.56,60.74,81978.0,59.0174,59.0174,58.7169,58.8914,81978.0
2024-09-23 13:00:00,60.74,60.96,60.71,60.96,104876.0,58.8914,59.1047,58.8623,59.1047,104876.0
2024-09-23 13:30:00,60.96,60.98,60.76,60.81,67936.0,59.1047,59.1241,58.9108,58.9593,67936.0
2024-09-23 14:00:00,60.81,60.92,60.73,60.9,59195.0,58.9593,59.0659,58.8817,59.0465,59195.0
2024-09-23 14:30:00,60.91,61.02,60.85,60.93,79586.0,59.0562,59.1629,58.998,59.0756,79586.0
2024-09-23 15:00:00,60.93,60.93,60.72,60.8,100167.0,59.0756,59.0756,58.872,58.9496,100167.0
2024-09-23 15:30:00,60.8,60.93,60.76,60.92,389676.0,58.9496,59.0756,58.9108,59.0659,389676.0
2024-09-24 09:30:00,61.29,61.62,61.11,61.61,170640.0,59.4247,59.7446,59.2501,59.7349,170640.0
2024-09-24 10:00:00,61.61,61.77,61.52,61.6,63727.0,59.7349,59.89,59.6477,59.7252,63727.0
2024-09-24 10:30:00,61.59,61.62,61.48,61.57,55464.0,59.7155,59.7446,59.6089,59.6961,55464.0
2024-09-24 11:00:00,61.54,61.55,61.13,61.15,70483.0,59.667,59.6767,59.2695,59.2889,70483.0
2024-09-24 11:30:00,61.15,61.17,60.83,60.92,48279.0,59.2889,59.3083,58.9787,59.0659,48279.0
2024-09-24 12:00:00,60.91,60.94,60.84,60.91,55860.0,59.0562,59.0853,58.9884,59.0562,55860.0
2024-09-24 12:30:00,60.91,60.94,60.83,60.88,60536.0,59.0562,59.0853,58.9787,59.0271,60536.0
2024-09-24 13:00:00,60.88,60.88,60.65,60.69,83234.0,59.0271,59.0271,58.8041,58.8429,83234.0
2024-09-24 13:30:00,60.7,60.77,60.57,60.67,89666.0,58.8526,58.9205,58.7266,58.8235,89666.0
2024-09-24 14:00:00,60.68,60.72,60.58,60.68,76692.0,58.8332,58.872,58.7363,58.8332,76692.0
2024-09-24 14:30:00,60.68,60.81,60.66,60.78,48473.0,58.8332,58.9593,58.8138,58.9302,48473.0
2024-09-24 15:00:00,60.78,60.94,60.77,60.87,77949.0,58.9302,59.0853,58.9205,59.0174,77949.0
2024-09-24 15:30:00,60.87,60.89,60.62,60.74,343107.0,59.0174,59.0368,58.775,58.8914,343107.0
2024-09-25 09:30:00,60.75,60.83,59.29,59.31,150809.0,58.9011,58.9787,57.4855,57.5049,150809.0
2024-09-25 10:00:00,59.35,59.39,58.85,58.98,148607.0,57.5437,57.5825,57.0589,57.185,148607.0
2024-09-25 10:30:00,58.98,59.21,58.92,59.16,154681.0,57.185,57.408,57.1268,57.3595,154681.0
2024-09-25 11:00:00,59.17,59.22,59.05,59.15,83182.0,57.3692,57.4177,57.2528,57.3498,83182.0
2024-09-25 11:30:00,59.14,59.16,58.97,59.11,110830.0,57.3401,57.3595,57.1753,57.311,110830.0
2024-09-25 12:00:00,59.1,59.13,58.97,58.99,78138.0,57.3013,57.3304,57.1753,57.1947,78138.0
2024-09-25 12:30:00,58.98,58.99,58.67,58.72,98414.0,57.185,57.1947,56.8844,56.9329,98414.0
2024-09-25 13:00:00,58.72,58.86,58.59,58.6,77520.0,56.9329,57.0686,56.8068,56.8165,77520.0
2024-09-25 13:30:00,58.59,58.73,58.58,58.68,100530.0,56.8068,56.9426,56.7971,56.8941,100530.0
2024-09-25 14:00:00,58.68,58.71,58.51,58.6,98989.0,56.8941,56.9232,56.7293,56.8165,98989.0
2024-09-25 14:30:00,58.61,58.61,58.37,58.4,82297.0,56.8262,56.8262,56.5935,56.6226,82297.0
2024-09-25 15:00:00,58.39,58.52,58.29,58.32,143393.0,56.6129,56.739,56.516,56.545,143393.0
2024-09-25 15:30:00,58.32,58.34,58.12,58.14,464733.0,56.545,56.5644,56.3511,56.3705,464733.0
2024-09-26 09:30:00,58.16,59.23,58.14,59.04,199762.0,56.3899,57.4274,56.3705,57.2431,199762.0
2024-09-26 10:00:00,59.04,59.18,58.85,58.96,95402.0,57.2431,57.3789,57.0589,57.1656,95402.0
2024-09-26 10:30:00,58.97,59.16,58.95,59.03,75035.0,57.1753,57.3595,57.1559,57.2334,75035.0
2024-09-26 11:00:00,59.03,59.04,58.82,58.85,52042.0,57.2334,57.2431,57.0298,57.0589,52042.0
2024-09-26 11:30:00,58.85,58.98,58.82,58.96,57877.0,57.0589,57.185,57.0298,57.1656,57877.0
2024-09-26 12:00:00,58.94,59.05,58.86,58.95,73123.0,57.1462,57.2528,57.0686,57.1559,73123.0
2024-09-26 12:30:00,58.95,59.05,58.93,59.02,65894.0,57.1559,57.2528,57.1365,57.2237,65894.0
2024-09-26 13:00:00,59.02,59.45,59.02,59.4,192675.0,57.2237,57.6407,57.2237,57.5922,192675.0
2024-09-26 13:30:00,59.4,59.42,59.16,59.23,104441.0,57.5922,57.6116,57.3595,57.4274,104441.0
2024-09-26 14:00:00,59.23,59.27,59.16,59.17,103586.0,57.4274,57.4661,57.3595,57.3692,103586.0
2024-09-26 14:30:00,59.17,59.22,59.08,59.19,99510.0,57.3692,57.4177,57.2819,57.3886,99510.0
2024-09-26 15:00:00,59.2,59.31,59.17,59.23,119091.0,57.3983,57.5049,57.3692,57.4274,119091.0
2024-09-26 15:30:00,59.23,59.46,59.08,59.37,381000.0,57.4274,57.6504,57.2819,57.5631,381000.0
2024-09-27 09:30:00,59.75,60.33,59.75,60.05,103037.0,57.9315,58.4939,57.9315,58.2224,103037.0
2024-09-27 10:00:00,59.99,60.36,59.98,60.31,43508.0,58.1642,58.523,58.1545,58.4745,43508.0
2024-09-27 10:30:00,60.29,60.53,60.29,60.52,45601.0,58.4551,58.6878,58.4551,58.6781,45601.0
2024-09-27 11:00:00,60.52,60.7,60.47,60.61,53150.0,58.6781,58.8526,58.6296,58.7654,53150.0
2024-09-27 11:30:00,60.61,60.7,60.47,60.6,40019.0,58.7654,58.8526,58.6296,58.7557,40019.0
2024-09-27 12:00:00,60.61,60.62,60.42,60.43,40552.0,58.7654,58.775,58.5811,58.5908,40552.0
2024-09-27 12:30:00,60.43,60.47,60.29,60.33,28648.0,58.5908,58.6296,58.4551,58.4939,28648.0
2024-09-27 13:00:00,60.33,60.35,60.24,60.26,37005.0,58.4939,58.5133,58.4066,58.426,37005.0
2024-09-27 13:30:00,60.24,60.27,60.14,60.2,39514.0,58.4066,58.4357,58.3097,58.3678,39514.0
2024-09-27 14:00:00,60.21,60.27,59.99,60.02,42970.0,58.3775,58.4357,58.1642,58.1933,42970.0
2024-09-27 14:30:00,60.02,60.12,59.93,60.1,35519.0,58.1933,58.2903,58.106,58.2709,35519.0
2024-09-27 15:00:00,60.1,60.22,60.08,60.1,64351.0,58.2709,58.3872,58.2515,58.2709,64351.0
2024-09-27 15:30:00,60.11,60.15,59.99,60.01,204459.0,58.2806,58.3194,58.1642,58.1836,204459.0
2024-09-30 09:30:00,60.0,60.29,59.65,59.93,72114.0,58.1739,58.4551,57.8346,58.106,72114.0
2024-09-30 10:00:00,59.95,60.12,59.84,59.89,57201.0,58.1254,58.2903,58.0188,58.0673,57201.0
2024-09-30 10:30:00,59.89,60.14,59.86,59.94,67080.0,58.0673,58.3097,58.0382,58.1157,67080.0
2024-09-30 11:00:00,59.94,59.97,59.64,59.65,80615.0,58.1157,58.1448,57.8249,57.8346,80615.0
2024-09-30 11:30:00,59.64,59.91,59.59,59.59,113155.0,57.8249,58.0867,57.7764,57.7764,113155.0
2024-09-30 12:00:00,59.6,59.65,59.46,59.49,71958.0,57.7861,57.8346,57.6504,57.6794,71958.0
2024-09-30 12:30:00,59.49,59.66,59.46,59.54,48842.0,57.6794,57.8443,57.6504,57.7279,48842.0
2024-09-30 13:00:00,59.54,59.76,59.52,59.72,35140.0,57.7279,57.9412,57.7085,57.9024,35140.0
2024-09-30 13:30:00,59.73,59.73,59.52,59.56,42871.0,57.9121,57.9121,57.7085,57.7473,42871.0
2024-09-30 14:00:00,59.55,59.56,59.31,59.45,53569.0,57.7376,57.7473,57.5049,57.6407,53569.0
2024-09-30 14:30:00,59.44,59.66,59.37,59.53,70740.0,57.631,57.8443,57.5631,57.7182,70740.0
2024-09-30 15:00:00,59.53,59.56,59.43,59.47,80291.0,57.7182,57.7473,57.6213,57.66,80291.0
2024-09-30 15:30:00,59.47,59.71,59.38,59.7,424444.0,57.66,57.8927,57.5728,57.883,424444.0
2024-10-01 09:30:00,59.0,59.15,58.61,58.91,214602.0,57.2044,57.3498,56.8262,57.1171,214602.0
2024-10-01 10:00:00,58.92,59.28,58.79,59.21,64586.0,57.1268,57.4758,57.0007,57.408,64586.0
2024-10-01 10:30:00,59.2,59.5,59.1,59.39,119804.0,57.3983,57.6891,57.3013,57.5825,119804.0
2024-10-01 11:00:00,59.39,59.89,59.26,59.86,73897.0,57.5825,58.0673,57.4564,58.0382,73897.0
2024-10-01 11:30:00,59.84,59.92,59.72,59.79,40718.0,58.0188,58.0964,57.9024,57.9703,40718.0
2024-10-01 12:00:00,59.78,59.84,59.68,59.77,41799.0,57.9606,58.0188,57.8637,57.9509,41799.0
2024-10-01 12:30:00,59.75,59.89,59.64,59.86,55442.0,57.9315,58.0673,57.8249,58.0382,55442.0
2024-10-01 13:00:00,59.85,59.88,59.56,59.58,50088.0,58.0285,58.0576,57.7473,57.7667,50088.0
2024-10-01 13:30:00,59.56,59.79,59.53,59.77,70581.0,57.7473,57.9703,57.7182,57.9509,70581.0
2024-10-01 14:00:00,59.78,59.97,59.78,59.91,51867.0,57.9606,58.1448,57.9606,58.0867,51867.0
2024-10-01 14:30:00,59.92,60.0,59.78,59.79,84412.0,58.0964,58.1739,57.9606,57.9703,84412.0
2024-10-01 15:00:00,59.79,59.79,59.5,59.51,68510.0,57.9703,57.9703,57.6891,57.6988,68510.0
2024-10-01 15:30:00,59.52,59.64,59.43,59.52,256179.0,57.7085,57.8249,57.6213,57.7085,256179.0
2024-10-02 09:30:00,59.6,59.95,59.18,59.72,184864.0,57.7861,58.1254,57.3789,57.9024,184864.0
2024-10-02 10:00:00,59.68,59.76,59.35,59.38,79208.0,57.8637,57.9412,57.5437,57.5728,79208.0
2024-10-02 10:30:00,59.35,59.44,59.09,59.1,57244.0,57.5437,57.631,57.2916,57.3013,57244.0
2024-10-02 11:00:00,59.07,59.11,58.76,58.9,86167.0,57.2722,57.311,56.9717,57.1074,86167.0
2024-10-02 11:30:00,58.89,59.12,58.88,59.06,52920.0,57.0977,57.3207,57.088,57.2625,52920.0
2024-10-02 12:00:00,59.05,59.07,58.83,58.91,50883.0,57.2528,57.2722,57.0395,57.1171,50883.0
2024-10-02 12:30:00,58.88,59.08,58.81,58.99,46191.0,57.088,57.2819,57.0201,57.1947,46191.0
2024-10-02 13:00:00,58.98,59.02,58.85,58.91,38784.0,57.185,57.2237,57.0589,57.1171,38784.0
2024-10-02 13:30:00,58.91,59.0,58.89,58.93,28729.0,57.1171,57.2044,57.0977,57.1365,28729.0
2024-10-02 14:00:00,58.92,58.94,58.8,58.85,33992.0,57.1268,57.1462,57.0104,57.0589,33992.0
2024-10-02 14:30:00,58.82,58.9,58.82,58.88,51318.0,57.0298,57.1074,57.0298,57.088,51318.0
2024-10-02 15:00:00,58.87,58.87,58.75,58.79,75558.0,57.0783,57.0783,56.962,57.0007,75558.0
2024-10-02 15:30:00,58.78,58.79,58.58,58.79,332665.0,56.991,57.0007,56.7971,57.0007,332665.0
2024-10-03 09:30:00,58.58,58.6,57.76,57.94,105195.0,56.7971,56.8165,56.0021,56.1766,105195.0
2024-10-03 10:00:00,57.95,58.24,57.92,58.16,46593.0,56.1863,56.4675,56.1572,56.3899,46593.0
2024-10-03 10:30:00,58.11,58.14,57.87,57.92,47890.0,56.3414,56.3705,56.1087,56.1572,47890.0
2024-10-03 11:00:00,57.91,57.96,57.81,57.88,38354.0,56.1475,56.196,56.0506,56.1184,38354.0
2024-10-03 11:30:00,57.89,58.18,57.89,58.16,34217.0,56.1281,56.4093,56.1281,56.3899,34217.0
2024-10-03 12:00:00,58.14,58.29,58.1,58.1,43710.0,56.3705,56.516,56.3317,56.3317,43710.0
2024-10-03 12:30:00,58.1,58.19,57.97,58.17,46634.0,56.3317,56.419,56.2057,56.3996,46634.0
2024-10-03 13:00:00,58.18,58.19,58.09,58.13,30346.0,56.4093,56.419,56.322,56.3608,30346.0
2024-10-03 13:30:00,58.13,58.23,58.13,58.21,27071.0,56.3608,56.4578,56.3608,56.4384,27071.0
2024-10-03 14:00:00,58.2,58.35,58.17,58.34,31054.0,56.4287,56.5741,56.3996,56.5644,31054.0
2024-10-03 14:30:00,58.34,58.37,58.27,58.34,33956.0,56.5644,56.5935,56.4966,56.5644,33956.0
2024-10-03 15:00:00,58.33,58.33,58.21,58.23,59686.0,56.5547,56.5547,56.4384,56.4578,59686.0
2024-10-03 15:30:00,58.23,58.64,58.21,58.47,424108.0,56.4578,56.8553,56.4384,56.6905,424108.0
2024-10-04 09:30:00,58.71,59.46,58.55,59.24,152641.0,56.9232,57.6504,56.768,57.437,152641.0
2024-10-04 10:00:00,59.26,59.38,59.11,59.18,71586.0,57.4564,57.5728,57.311,57.3789,71586.0
2024-10-04 10:30:00,59.16,59.18,58.86,58.99,83800.0,57.3595,57.3789,57.0686,57.1947,83800.0
2024-10-04 11:00:00,58.97,59.19,58.87,58.93,61085.0,57.1753,57.3886,57.0783,57.1365,61085.0
2024-10-04 11:30:00,58.92,59.11,58.89,58.95,48424.0,57.1268,57.311,57.0977,57.1559,48424.0
2024-10-04 12:00:00,58.95,59.07,58.9,59.06,32031.0,57.1559,57.2722,57.1074,57.2625,32031.0
2024-10-04 12:30:00,59.05,59.25,59.03,59.25,23898.0,57.2528,57.4467,57.2334,57.4467,23898.0
2024-10-04 13:00:00,59.23,59.26,59.14,59.18,35633.0,57.4274,57.4564,57.3401,57.3789,35633.0
2024-10-04 13:30:00,59.15,59.18,59.06,59.12,61969.0,57.3498,57.3789,57.2625,57.3207,61969.0
2024-10-04 14:00:00,59.12,59.14,59.0,59.02,35042.0,57.3207,57.3401,57.2044,57.2237,35042.0
2024-10-04 14:30:00,59.02,59.12,58.99,59.11,39365.0,57.2237,57.3207,57.1947,57.311,39365.0
2024-10-04 15:00:00,59.1,59.15,59.07,59.08,38918.0,57.3013,57.3498,57.2722,57.2819,38918.0
2024-10-04 15:30:00,59.07,59.24,58.99,59.23,279442.0,57.2722,57.437,57.1947,57.4274,279442.0
2024-10-07 09:30:00,59.2,59.43,58.88,59.14,68488.0,57.3983,57.6213,57.088,57.3401,68488.0
2024-10-07 10:00:00,59.14,59.22,58.94,58.96,52204.0,57.3401,57.4177,57.1462,57.1656,52204.0
2024-10-07 10:30:00,58.94,58.96,58.7,58.72,67190.0,57.1462,57.1656,56.9135,56.9329,67190.0
2024-10-07 11:00:00,58.72,58.98,58.61,58.85,52006.0,56.9329,57.185,56.8262,57.0589,52006.0
2024-10-07 11:30:00,58.85,58.87,58.73,58.76,23630.0,57.0589,57.0783,56.9426,56.9717,23630.0
2024-10-07 12:00:00,58.76,58.82,58.69,58.75,29434.0,56.9717,57.0298,56.9038,56.962,29434.0
2024-10-07 12:30:00,58.76,58.84,58.71,58.82,29229.0,56.9717,57.0492,56.9232,57.0298,29229.0
2024-10-07 13:00:00,58.82,58.83,58.73,58.73,43359.0,57.0298,57.0395,56.9426,56.9426,43359.0
2024-10-07 13:30:00,58.73,58.74,58.65,58.7,39092.0,56.9426,56.9523,56.865,56.9135,39092.0
2024-10-07 14:00:00,58.7,58.84,58.67,58.84,41128.0,56.9135,57.0492,56.8844,57.0492,41128.0
2024-10-07 14:30:00,58.83,58.87,58.68,58.72,53524.0,57.0395,57.0783,56.8941,56.9329,53524.0
2024-10-07 15:00:00,58.72,58.89,58.71,58.87,57867.0,56.9329,57.0977,56.9232,57.0783,57867.0
2024-10-07 15:30:00,58.87,58.9,58.73,58.85,258185.0,57.0783,57.1074,56.9426,57.0589,258185.0
2024-10-08 09:30:00,58.56,58.56,57.63,57.69,123588.0,56.7777,56.7777,55.876,55.9342,123588.0
2024-10-08 10:00:00,57.67,57.75,57.45,57.58,93589.0,55.9148,55.9924,55.7015,55.8276,93589.0
2024-10-08 10:30:00,57.56,57.65,57.35,57.5,85829.0,55.8082,55.8954,55.6046,55.75,85829.0
2024-10-08 11:00:00,57.48,57.73,57.47,57.58,77151.0,55.7306,55.973,55.7209,55.8276,77151.0
2024-10-08 11:30:00,57.6,57.64,57.45,57.48,68020.0,55.847,55.8857,55.7015,55.7306,68020.0
2024-10-08 12:00:00,57.49,57.7,57.49,57.59,44128.0,55.7403,55.9439,55.7403,55.8373,44128.0
2024-10-08 12:30:00,57.58,57.61,57.46,57.49,43658.0,55.8276,55.8567,55.7112,55.7403,43658.0
2024-10-08 13:00:00,57.48,57.54,57.44,57.49,41116.0,55.7306,55.7888,55.6918,55.7403,41116.0
2024-10-08 13:30:00,57.49,57.54,57.4,57.42,49551.0,55.7403,55.7888,55.653,55.6724,49551.0
2024-10-08 14:00:00,57.43,57.51,57.41,57.45,60544.0,55.6821,55.7597,55.6627,55.7015,60544.0
2024-10-08 14:30:00,57.46,57.46,57.37,57.45,62937.0,55.7112,55.7112,55.624,55.7015,62937.0
2024-10-08 15:00:00,57.45,57.46,57.3,57.41,86070.0,55.7015,55.7112,55.5561,55.6627,86070.0
2024-10-08 15:30:00,57.42,57.68,57.42,57.57,340914.0,55.6724,55.9245,55.6724,55.8179,340914.0
2024-10-09 09:30:00,57.47,57.84,57.17,57.73,100776.0,55.7209,56.0797,55.43,55.973,100776.0
2024-10-09 10:00:00,57.74,57.84,57.44,57.45,74942.0,55.9827,56.0797,55.6918,55.7015,74942.0
2024-10-09 10:30:00,57.44,57.65,57.37,57.65,57471.0,55.6918,55.8954,55.624,55.8954,57471.0
2024-10-09 11:00:00,57.64,57.91,57.61,57.87,38797.0,55.8857,56.1475,55.8567,56.1087,38797.0
2024-10-09 11:30:00,57.88,57.89,57.59,57.62,50557.0,56.1184,56.1281,55.8373,55.8664,50557.0
2024-10-09 12:00:00,57.61,57.7,57.57,57.57,39812.0,55.8567,55.9439,55.8179,55.8179,39812.0
2024-10-09 12:30:00,57.56,57.56,57.32,57.39,71568.0,55.8082,55.8082,55.5755,55.6434,71568.0
2024-10-09 13:00:00,57.38,57.4,57.23,57.3,78081.0,55.6337,55.653,55.4882,55.5561,78081.0
2024-10-09 13:30:00,57.29,57.29,57.18,57.23,68579.0,55.5464,55.5464,55.4397,55.4882,68579.0
2024-10-09 14:00:00,57.23,57.31,57.11,57.12,65211.0,55.4882,55.5658,55.3719,55.3816,65211.0
2024-10-09 14:30:00,57.11,57.17,57.03,57.08,69309.0,55.3719,55.43,55.2943,55.3428,69309.0
2024-10-09 15:00:00,57.05,57.06,56.92,56.98,95700.0,55.3137,55.3234,55.1877,55.2458,95700.0
2024-10-09 15:30:00,56.99,57.03,56.83,56.97,347900.0,55.2555,55.2943,55.1004,55.2361,347900.0
2024-10-10 09:30:00,57.25,57.87,57.19,57.63,236182.0,55.5076,56.1087,55.4494,55.876,236182.0
2024-10-10 10:00:00,57.64,57.75,57.08,57.08,71557.0,55.8857,55.9924,55.3428,55.3428,71557.0
2024-10-10 10:30:00,57.11,57.48,57.02,57.42,106296.0,55.3719,55.7306,55.2846,55.6724,106296.0
2024-10-10 11:00:00,57.43,57.58,57.36,57.38,56662.0,55.6821,55.8276,55.6143,55.6337,56662.0
2024-10-10 11:30:00,57.35,57.35,57.19,57.21,41560.0,55.6046,55.6046,55.4494,55.4688,41560.0
2024-10-10 12:00:00,57.21,57.26,57.17,57.23,43642.0,55.4688,55.5173,55.43,55.4882,43642.0
2024-10-10 12:30:00,57.24,57.25,56.97,56.97,45272.0,55.4979,55.5076,55.2361,55.2361,45272.0
2024-10-10 13:00:00,56.98,57.0,56.88,56.97,32940.0,55.2458,55.2652,55.1489,55.2361,32940.0
2024-10-10 13:30:00,56.96,57.06,56.92,56.97,30229.0,55.2264,55.3234,55.1877,55.2361,30229.0
2024-10-10 14:00:00,56.96,57.06,56.93,57.03,34812.0,55.2264,55.3234,55.1974,55.2943,34812.0
2024-10-10 14:30:00,57.03,57.07,56.94,56.96,45117.0,55.2943,55.3331,55.207,55.2264,45117.0
2024-10-10 15:00:00,56.96,57.05,56.95,56.97,60333.0,55.2264,55.3137,55.2167,55.2361,60333.0
2024-10-10 15:30:00,56.96,57.32,56.96,57.3,285999.0,55.2264,55.5755,55.2264,55.5561,285999.0
2024-10-11 09:30:00,57.51,57.94,57.51,57.94,109444.0,55.7597,56.1766,55.7597,56.1766,109444.0
2024-10-11 10:00:00,57.93,58.12,57.76,58.11,64638.0,56.1669,56.3511,56.0021,56.3414,64638.0
2024-10-11 10:30:00,58.11,58.28,58.1,58.18,79157.0,56.3414,56.5063,56.3317,56.4093,79157.0
2024-10-11 11:00:00,58.17,58.23,58.05,58.1,48900.0,56.3996,56.4578,56.2833,56.3317,48900.0
2024-10-11 11:30:00,58.1,58.12,58.03,58.07,28660.0,56.3317,56.3511,56.2639,56.3027,28660.0
2024-10-11 12:00:00,58.08,58.15,57.99,58.0,28783.0,56.3124,56.3802,56.2251,56.2348,28783.0
2024-10-11 12:30:00,58.0,58.08,58.0,58.05,26078.0,56.2348,56.3124,56.2348,56.2833,26078.0
2024-10-11 13:00:00,58.06,58.26,58.06,58.26,47410.0,56.293,56.4869,56.293,56.4869,47410.0
2024-10-11 13:30:00,58.26,58.34,58.25,58.31,39688.0,56.4869,56.5644,56.4772,56.5354,39688.0
2024-10-11 14:00:00,58.31,58.4,58.31,58.37,39103.0,56.5354,56.6226,56.5354,56.5935,39103.0
2024-10-11 14:30:00,58.38,58.38,58.23,58.35,39833.0,56.6032,56.6032,56.4578,56.5741,39833.0
2024-10-11 15:00:00,58.34,58.37,58.26,58.34,55168.0,56.5644,56.5935,56.4869,56.5644,55168.0
2024-10-11 15:30:00,58.33,58.34,57.93,57.98,232289.0,56.5547,56.5644,56.1669,56.2154,232289.0
2024-10-14 09:30:00,57.88,57.99,57.33,57.87,104084.0,56.1184,56.2251,55.5852,56.1087,104084.0
2024-10-14 10:00:00,57.87,58.1,57.85,57.86,50297.0,56.1087,56.3317,56.0894,56.099,50297.0
2024-10-14 10:30:00,57.85,58.11,57.84,58.11,50949.0,56.0894,56.3414,56.0797,56.3414,50949.0
2024-10-14 11:00:00,58.1,58.17,57.83,57.92,116013.0,56.3317,56.3996,56.07,56.1572,116013.0
2024-10-14 11:30:00,57.93,58.09,57.85,58.01,49784.0,56.1669,56.322,56.0894,56.2445,49784.0
2024-10-14 12:00:00,58.03,58.08,57.84,57.87,36737.0,56.2639,56.3124,56.0797,56.1087,36737.0
2024-10-14 12:30:00,57.86,58.01,57.79,57.99,95579.0,56.099,56.2445,56.0312,56.2251,95579.0
2024-10-14 13:00:00,57.98,58.02,57.72,57.73,70620.0,56.2154,56.2542,55.9633,55.973,70620.0
2024-10-14 13:30:00,57.71,57.81,57.71,57.77,28668.0,55.9536,56.0506,55.9536,56.0118,28668.0
2024-10-14 14:00:00,57.76,57.85,57.76,57.81,23724.0,56.0021,56.0894,56.0021,56.0506,23724.0
2024-10-14 14:30:00,57.81,57.83,57.69,57.73,30510.0,56.0506,56.07,55.9342,55.973,30510.0
2024-10-14 15:00:00,57.73,57.79,57.69,57.72,42876.0,55.973,56.0312,55.9342,55.9633,42876.0
2024-10-14 15:30:00,57.72,57.99,57.71,57.93,235658.0,55.9633,56.2251,55.9536,56.1669,235658.0
2024-10-15 09:30:00,58.06,58.39,57.8,58.31,100700.0,56.293,56.6129,56.0409,56.5354,100700.0
2024-10-15 10:00:00,58.3,58.74,58.28,58.62,64039.0,56.5257,56.9523,56.5063,56.8359,64039.0
2024-10-15 10:30:00,58.6,58.89,58.58,58.72,70630.0,56.8165,57.0977,56.7971,56.9329,70630.0
2024-10-15 11:00:00,58.73,58.81,58.4,58.43,50197.0,56.9426,57.0201,56.6226,56.6517,50197.0
2024-10-15 11:30:00,58.42,58.44,58.28,58.32,57759.0,56.642,56.6614,56.5063,56.545,57759.0
2024-10-15 12:00:00,58.32,58.37,58.16,58.31,45745.0,56.545,56.5935,56.3899,56.5354,45745.0
2024-10-15 12:30:00,58.31,58.35,58.18,58.18,64570.0,56.5354,56.5741,56.4093,56.4093,64570.0
2024-10-15 13:00:00,58.19,58.26,58.05,58.08,53334.0,56.419,56.4869,56.2833,56.3124,53334.0
2024-10-15 13:30:00,58.08,58.1,57.82,57.87,37706.0,56.3124,56.3317,56.0603,56.1087,37706.0
2024-10-15 14:00:00,57.88,57.9,57.63,57.68,68622.0,56.1184,56.1378,55.876,55.9245,68622.0
2024-10-15 14:30:00,57.66,57.89,57.65,57.81,123644.0,55.9051,56.1281,55.8954,56.0506,123644.0
2024-10-15 15:00:00,57.8,57.8,57.67,57.69,64438.0,56.0409,56.0409,55.9148,55.9342,64438.0
2024-10-15 15:30:00,57.69,57.94,57.66,57.7,336072.0,55.9342,56.1766,55.9051,55.9439,336072.0
2024-10-16 09:30:00,57.82,58.53,57.82,58.49,105825.0,56.0603,56.7487,56.0603,56.7099,105825.0
2024-10-16 10:00:00,58.51,58.53,58.0,58.0,30800.0,56.7293,56.7487,56.2348,56.2348,30800.0
2024-10-16 10:30:00,57.99,58.36,57.96,58.3,36798.0,56.2251,56.5838,56.196,56.5257,36798.0
2024-10-16 11:00:00,58.29,58.29,58.03,58.05,40463.0,56.516,56.516,56.2639,56.2833,40463.0
2024-10-16 11:30:00,58.03,58.15,57.99,58.09,35622.0,56.2639,56.3802,56.2251,56.322,35622.0
2024-10-16 12:00:00,58.08,58.25,58.06,58.15,24894.0,56.3124,56.4772,56.293,56.3802,24894.0
2024-10-16 12:30:00,58.14,58.28,58.14,58.19,56014.0,56.3705,56.5063,56.3705,56.419,56014.0
2024-10-16 13:00:00,58.2,58.34,58.17,58.31,29884.0,56.4287,56.5644,56.3996,56.5354,29884.0
2024-10-16 13:30:00,58.29,58.29,58.15,58.22,42062.0,56.516,56.516,56.3802,56.4481,42062.0
2024-10-16 14:00:00,58.22,58.24,58.1,58.13,35885.0,56.4481,56.4675,56.3317,56.3608,35885.0
2024-10-16 14:30:00,58.13,58.28,58.12,58.27,55564.0,56.3608,56.5063,56.3511,56.4966,55564.0
2024-10-16 15:00:00,58.28,58.29,58.14,58.26,58758.0,56.5063,56.516,56.3705,56.4869,58758.0
2024-10-16 15:30:00,58.25,58.4,58.22,58.3,267010.0,56.4772,56.6226,56.4481,56.5257,267010.0
2024-10-17 09:30:00,58.43,58.5,58.04,58.24,50236.0,56.6517,56.7196,56.2736,56.4675,50236.0
2024-10-17 10:00:00,58.23,58.37,58.05,58.07,33682.0,56.4578,56.5935,56.2833,56.3027,33682.0
2024-10-17 10:30:00,58.08,58.42,58.05,58.06,102480.0,56.3124,56.642,56.2833,56.293,102480.0
2024-10-17 11:00:00,58.06,58.23,58.03,58.06,52283.0,56.293,56.4578,56.2639,56.293,52283.0
2024-10-17 11:30:00,58.07,58.11,57.93,57.93,39574.0,56.3027,56.3414,56.1669,56.1669,39574.0
2024-10-17 12:00:00,57.93,58.17,57.91,58.17,26689.0,56.1669,56.3996,56.1475,56.3996,26689.0
2024-10-17 12:30:00,58.17,58.31,58.16,58.3,24546.0,56.3996,56.5354,56.3899,56.5257,24546.0
2024-10-17 13:00:00,58.3,58.31,58.16,58.2,33785.0,56.5257,56.5354,56.3899,56.4287,33785.0
2024-10-17 13:30:00,58.2,58.28,58.14,58.2,61256.0,56.4287,56.5063,56.3705,56.4287,61256.0
2024-10-17 14:00:00,58.2,58.27,58.09,58.26,27031.0,56.4287,56.4966,56.322,56.4869,27031.0
2024-10-17 14:30:00,58.26,58.39,58.25,58.29,33865.0,56.4869,56.6129,56.4772,56.516,33865.0
2024-10-17 15:00:00,58.27,58.56,58.27,58.54,114002.0,56.4966,56.7777,56.4966,56.7584,114002.0
2024-10-17 15:30:00,58.53,58.71,58.47,58.64,354279.0,56.7487,56.9232,56.6905,56.8553,354279.0
2024-10-18 09:30:00,58.55,58.65,57.35,57.46,370992.0,56.768,56.865,55.6046,55.7112,370992.0
2024-10-18 10:00:00,57.47,57.47,56.55,56.56,346456.0,55.7209,55.7209,54.8289,54.8386,346456.0
2024-10-18 10:30:00,56.55,56.57,56.22,56.44,235531.0,54.8289,54.8483,54.509,54.7223,235531.0
2024-10-18 11:00:00,56.44,56.75,56.32,56.61,168431.0,54.7223,55.0228,54.6059,54.8871,168431.0
2024-10-18 11:30:00,56.59,56.68,56.49,56.5,109221.0,54.8677,54.955,54.7707,54.7804,109221.0
2024-10-18 12:00:00,56.5,56.9,56.46,56.74,171039.0,54.7804,55.1683,54.7417,55.0131,171039.0
2024-10-18 12:30:00,56.73,56.73,56.16,56.3,233525.0,55.0034,55.0034,54.4508,54.5865,233525.0
2024-10-18 13:00:00,56.3,56.57,56.29,56.54,83009.0,54.5865,54.8483,54.5768,54.8192,83009.0
2024-10-18 13:30:00,56.55,56.61,56.21,56.26,106903.0,54.8289,54.8871,54.4993,54.5477,106903.0
2024-10-18 14:00:00,56.26,56.3,55.92,55.94,220743.0,54.5477,54.5865,54.2181,54.2375,220743.0
2024-10-18 14:30:00,55.96,56.15,55.9,56.14,127534.0,54.2569,54.4411,54.1987,54.4314,127534.0
2024-10-18 15:00:00,56.14,56.18,55.96,56.11,226058.0,54.4314,54.4702,54.2569,54.4023,226058.0
2024-10-18 15:30:00,56.1,56.4,56.03,56.4,450014.0,54.3926,54.6835,54.3247,54.6835,450014.0
2024-10-21 09:30:00,56.67,57.17,56.35,56.37,182331.0,54.9453,55.43,54.635,54.6544,182331.0
2024-10-21 10:00:00,56.39,56.52,56.27,56.37,50836.0,54.6738,54.7998,54.5574,54.6544,50836.0
2024-10-21 10:30:00,56.35,56.48,56.2,56.33,81901.0,54.635,54.761,54.4896,54.6156,81901.0
2024-10-21 11:00:00,56.33,56.43,56.1,56.3,90658.0,54.6156,54.7126,54.3926,54.5865,90658.0
2024-10-21 11:30:00,56.32,56.39,56.19,56.24,56755.0,54.6059,54.6738,54.4799,54.5284,56755.0
2024-10-21 12:00:00,56.25,56.26,56.13,56.19,33408.0,54.538,54.5477,54.4217,54.4799,33408.0
2024-10-21 12:30:00,56.19,56.26,56.05,56.06,68970.0,54.4799,54.5477,54.3441,54.3538,68970.0
2024-10-21 13:00:00,56.06,56.1,55.97,55.98,48285.0,54.3538,54.3926,54.2666,54.2763,48285.0
2024-10-21 13:30:00,55.97,56.15,55.96,56.0,59398.0,54.2666,54.4411,54.2569,54.2957,59398.0
2024-10-21 14:00:00,56.01,56.02,55.87,55.97,75452.0,54.3054,54.315,54.1696,54.2666,75452.0
2024-10-21 14:30:00,55.96,56.08,55.91,56.07,59385.0,54.2569,54.3732,54.2084,54.3635,59385.0
2024-10-21 15:00:00,56.06,56.1,55.96,56.09,75048.0,54.3538,54.3926,54.2569,54.3829,75048.0
2024-10-21 15:30:00,56.09,56.19,56.06,56.14,191974.0,54.3829,54.4799,54.3538,54.4314,191974.0
2024-10-22 09:30:00,56.22,56.46,55.77,56.06,171068.0,54.509,54.7417,54.0727,54.3538,171068.0
2024-10-22 10:00:00,56.05,56.15,55.82,55.89,83911.0,54.3441,54.4411,54.1211,54.189,83911.0
2024-10-22 10:30:00,55.87,56.11,55.83,56.06,53212.0,54.1696,54.4023,54.1308,54.3538,53212.0
2024-10-22 11:00:00,56.05,56.31,56.0,56.3,54849.0,54.3441,54.5962,54.2957,54.5865,54849.0
2024-10-22 11:30:00,56.31,56.33,56.11,56.11,43584.0,54.5962,54.6156,54.4023,54.4023,43584.0
2024-10-22 12:00:00,56.12,56.2,56.1,56.14,36931.0,54.412,54.4896,54.3926,54.4314,36931.0
2024-10-22 12:30:00,56.15,56.34,56.14,56.28,36435.0,54.4411,54.6253,54.4314,54.5671,36435.0
2024-10-22 13:00:00,56.26,56.27,55.89,55.94,84626.0,54.5477,54.5574,54.189,54.2375,84626.0
2024-10-22 13:30:00,55.93,56.05,55.89,56.01,57198.0,54.2278,54.3441,54.189,54.3054,57198.0
2024-10-22 14:00:00,56.01,56.18,56.0,56.16,43265.0,54.3054,54.4702,54.2957,54.4508,43265.0
2024-10-22 14:30:00,56.17,56.17,55.98,55.98,38234.0,54.4605,54.4605,54.2763,54.2763,38234.0
2024-10-22 15:00:00,55.98,56.03,55.94,55.96,73843.0,54.2763,54.3247,54.2375,54.2569,73843.0
2024-10-22 15:30:00,55.96,56.05,55.66,55.68,392964.0,54.2569,54.3441,53.966,53.9854,392964.0
2024-10-23 09:30:00,55.72,56.04,55.56,55.84,100904.0,54.0242,54.3344,53.869,54.1405,100904.0
2024-10-23 10:00:00,55.76,55.97,55.62,55.63,34919.0,54.063,54.2666,53.9272,53.9369,34919.0
2024-10-23 10:30:00,55.64,55.67,55.31,55.48,68540.0,53.9466,53.9757,53.6267,53.7915,68540.0
2024-10-23 11:00:00,55.48,55.54,55.26,55.5,74782.0,53.7915,53.8497,53.5782,53.8109,74782.0
2024-10-23 11:30:00,55.5,55.68,55.5,55.62,35546.0,53.8109,53.9854,53.8109,53.9272,35546.0
2024-10-23 12:00:00,55.63,55.72,55.57,55.59,53481.0,53.9369,54.0242,53.8787,53.8981,53481.0
2024-10-23 12:30:00,55.59,55.75,55.53,55.72,54128.0,53.8981,54.0533,53.84,54.0242,54128.0
2024-10-23 13:00:00,55.71,55.76,55.54,55.56,51627.0,54.0145,54.063,53.8497,53.869,51627.0
2024-10-23 13:30:00,55.56,55.6,55.5,55.59,44633.0,53.869,53.9078,53.8109,53.8981,44633.0
2024-10-23 14:00:00,55.57,55.65,55.4,55.59,77925.0,53.8787,53.9563,53.7139,53.8981,77925.0
2024-10-23 14:30:00,55.61,55.71,55.58,55.66,57873.0,53.9175,54.0145,53.8884,53.966,57873.0
2024-10-23 15:00:00,55.66,55.84,55.65,55.8,77729.0,53.966,54.1405,53.9563,54.1017,77729.0
2024-10-23 15:30:00,55.8,56.15,55.77,56.1,467087.0,54.1017,54.4411,54.0727,54.3926,467087.0
2024-10-24 09:30:00,56.15,56.34,55.92,56.16,89204.0,54.4411,54.6253,54.2181,54.4508,89204.0
2024-10-24 10:00:00,56.21,56.22,55.74,56.19,67699.0,54.4993,54.509,54.0436,54.4799,67699.0
2024-10-24 10:30:00,56.18,56.24,56.01,56.22,35341.0,54.4702,54.5284,54.3054,54.509,35341.0
2024-10-24 11:00:00,56.22,56.24,56.1,56.17,56773.0,54.509,54.5284,54.3926,54.4605,56773.0
2024-10-24 11:30:00,56.17,56.32,56.13,56.21,64779.0,54.4605,54.6059,54.4217,54.4993,64779.0
2024-10-24 12:00:00,56.2,56.21,55.99,56.2,73658.0,54.4896,54.4993,54.286,54.4896,73658.0
2024-10-24 12:30:00,56.2,56.32,56.18,56.29,57390.0,54.4896,54.6059,54.4702,54.5768,57390.0
2024-10-24 13:00:00,56.29,56.35,56.25,56.32,47513.0,54.5768,54.635,54.538,54.6059,47513.0
2024-10-24 13:30:00,56.32,56.39,56.3,56.32,48176.0,54.6059,54.6738,54.5865,54.6059,48176.0
2024-10-24 14:00:00,56.31,56.45,56.26,56.4,48124.0,54.5962,54.732,54.5477,54.6835,48124.0
2024-10-24 14:30:00,56.39,56.52,56.34,56.5,63823.0,54.6738,54.7998,54.6253,54.7804,63823.0
2024-10-24 15:00:00,56.51,56.58,56.44,56.51,88925.0,54.7901,54.858,54.7223,54.7901,88925.0
2024-10-24 15:30:00,56.52,56.58,56.46,56.5,252670.0,54.7998,54.858,54.7417,54.7804,252670.0
2024-10-25 09:30:00,56.76,57.18,56.62,56.68,154351.0,55.0325,55.4397,54.8968,54.955,154351.0
2024-10-25 10:00:00,56.68,57.15,56.68,57.02,81352.0,54.955,55.4107,54.955,55.2846,81352.0
2024-10-25 10:30:00,57.0,57.11,56.95,57.06,60810.0,55.2652,55.3719,55.2167,55.3234,60810.0
2024-10-25 11:00:00,57.08,57.16,56.71,56.81,109517.0,55.3428,55.4204,54.984,55.081,109517.0
2024-10-25 11:30:00,56.78,56.79,56.68,56.74,18383.0,55.0519,55.0616,54.955,55.0131,18383.0
2024-10-25 12:00:00,56.73,56.73,56.54,56.56,22891.0,55.0034,55.0034,54.8192,54.8386,22891.0
2024-10-25 12:30:00,56.57,56.58,56.45,56.5,35152.0,54.8483,54.858,54.732,54.7804,35152.0
2024-10-25 13:00:00,56.5,56.6,56.49,56.54,29126.0,54.7804,54.8774,54.7707,54.8192,29126.0
2024-10-25 13:30:00,56.53,56.55,56.43,56.47,56291.0,54.8095,54.8289,54.7126,54.7514,56291.0
2024-10-25 14:00:00,56.47,56.53,56.4,56.53,40711.0,54.7514,54.8095,54.6835,54.8095,40711.0
2024-10-25 14:30:00,56.51,56.57,56.46,56.56,26399.0,54.7901,54.8483,54.7417,54.8386,26399.0
2024-10-25 15:00:00,56.55,56.56,56.41,56.47,58844.0,54.8289,54.8386,54.6932,54.7514,58844.0
2024-10-25 15:30:00,56.47,56.61,56.41,56.58,291431.0,54.7514,54.8871,54.6932,54.858,291431.0
2024-10-28 09:30:00,56.5,57.0,56.45,56.71,92618.0,54.7804,55.2652,54.732,54.984,92618.0
2024-10-28 10:00:00,56.72,57.09,56.51,57.09,73703.0,54.9937,55.3525,54.7901,55.3525,73703.0
2024-10-28 10:30:00,57.09,57.31,57.01,57.26,62301.0,55.3525,55.5658,55.2749,55.5173,62301.0
2024-10-28 11:00:00,57.25,57.43,57.21,57.32,81119.0,55.5076,55.6821,55.4688,55.5755,81119.0
2024-10-28 11:30:00,57.32,57.4,57.29,57.3,40751.0,55.5755,55.653,55.5464,55.5561,40751.0
2024-10-28 12:00:00,57.3,57.45,57.27,57.34,48573.0,55.5561,55.7015,55.527,55.5949,48573.0
2024-10-28 12:30:00,57.34,57.36,57.29,57.35,38307.0,55.5949,55.6143,55.5464,55.6046,38307.0
2024-10-28 13:00:00,57.36,57.4,57.27,57.38,35390.0,55.6143,55.653,55.527,55.6337,35390.0
2024-10-28 13:30:00,57.38,57.38,57.26,57.34,47396.0,55.6337,55.6337,55.5173,55.5949,47396.0
2024-10-28 14:00:00,57.33,57.34,57.19,57.25,46000.0,55.5852,55.5949,55.4494,55.5076,46000.0
2024-10-28 14:30:00,57.25,57.43,57.23,57.38,53148.0,55.5076,55.6821,55.4882,55.6337,53148.0
2024-10-28 15:00:00,57.37,57.39,57.29,57.3,67455.0,55.624,55.6434,55.5464,55.5561,67455.0
2024-10-28 15:30:00,57.29,57.34,57.22,57.24,271266.0,55.5464,55.5949,55.4785,55.4979,271266.0
2024-10-29 09:30:00,56.92,57.14,56.5,56.78,213164.0,55.1877,55.401,54.7804,55.0519,213164.0
2024-10-29 10:00:00,56.76,57.76,56.67,57.55,178502.0,55.0325,56.0021,54.9453,55.7985,178502.0
2024-10-29 10:30:00,57.56,57.66,57.3,57.3,84504.0,55.8082,55.9051,55.5561,55.5561,84504.0
2024-10-29 11:00:00,57.29,57.34,56.84,56.92,182411.0,55.5464,55.5949,55.1101,55.1877,182411.0
2024-10-29 11:30:00,56.91,56.93,56.64,56.64,45795.0,55.178,55.1974,54.9162,54.9162,45795.0
2024-10-29 12:00:00,56.66,57.0,56.61,56.92,120932.0,54.9356,55.2652,54.8871,55.1877,120932.0
2024-10-29 12:30:00,56.93,56.97,56.88,56.88,113815.0,55.1974,55.2361,55.1489,55.1489,113815.0
2024-10-29 13:00:00,56.88,56.88,56.65,56.82,41728.0,55.1489,55.1489,54.9259,55.0907,41728.0
2024-10-29 13:30:00,56.82,56.95,56.74,56.89,50336.0,55.0907,55.2167,55.0131,55.1586,50336.0
2024-10-29 14:00:00,56.89,56.94,56.83,56.87,48713.0,55.1586,55.207,55.1004,55.1392,48713.0
2024-10-29 14:30:00,56.87,56.91,56.71,56.73,64823.0,55.1392,55.178,54.984,55.0034,64823.0
2024-10-29 15:00:00,56.73,56.73,56.57,56.65,75468.0,55.0034,55.0034,54.8483,54.9259,75468.0
2024-10-29 15:30:00,56.64,56.65,56.3,56.35,429463.0,54.9162,54.9259,54.5865,54.635,429463.0
2024-10-30 09:30:00,56.4,57.0,56.23,56.73,234455.0,54.6835,55.2652,54.5187,55.0034,234455.0
2024-10-30 10:00:00,56.7,56.71,56.31,56.36,81054.0,54.9744,54.984,54.5962,54.6447,81054.0
2024-10-30 10:30:00,56.37,56.59,56.24,56.36,75924.0,54.6544,54.8677,54.5284,54.6447,75924.0
2024-10-30 11:00:00,56.38,56.44,56.24,56.3,57418.0,54.6641,54.7223,54.5284,54.5865,57418.0
2024-10-30 11:30:00,56.3,56.46,56.2,56.21,44213.0,54.5865,54.7417,54.4896,54.4993,44213.0
2024-10-30 12:00:00,56.21,56.21,55.95,56.04,63690.0,54.4993,54.4993,54.2472,54.3344,63690.0
2024-10-30 12:30:00,56.03,56.03,55.8,55.84,44153.0,54.3247,54.3247,54.1017,54.1405,44153.0
2024-10-30 13:00:00,55.84,55.88,55.72,55.82,67004.0,54.1405,54.1793,54.0242,54.1211,67004.0
2024-10-30 13:30:00,55.8,55.86,55.71,55.78,46274.0,54.1017,54.1599,54.0145,54.0824,46274.0
2024-10-30 14:00:00,55.77,55.87,55.76,55.77,94019.0,54.0727,54.1696,54.063,54.0727,94019.0
2024-10-30 14:30:00,55.76,55.77,55.48,55.58,159038.0,54.063,54.0727,53.7915,53.8884,159038.0
2024-10-30 15:00:00,55.58,55.66,55.5,55.6,197312.0,53.8884,53.966,53.8109,53.9078,197312.0
2024-10-30 15:30:00,55.6,55.74,55.47,55.57,386978.0,53.9078,54.0436,53.7818,53.8787,386978.0
2024-10-31 09:30:00,55.75,56.04,55.56,55.92,130894.0,54.0533,54.3344,53.869,54.2181,130894.0
2024-10-31 10:00:00,55.9,55.93,55.39,55.45,103906.0,54.1987,54.2278,53.7042,53.7624,103906.0
2024-10-31 10:30:00,55.43,55.61,55.4,55.44,46898.0,53.743,53.9175,53.7139,53.7527,46898.0
2024-10-31 11:00:00,55.43,55.62,55.35,55.47,48105.0,53.743,53.9272,53.6654,53.7818,48105.0
2024-10-31 11:30:00,55.47,55.47,55.35,55.38,30361.0,53.7818,53.7818,53.6654,53.6945,30361.0
2024-10-31 12:00:00,55.39,55.48,55.35,55.45,47132.0,53.7042,53.7915,53.6654,53.7624,47132.0
2024-10-31 12:30:00,55.45,55.46,55.35,55.4,36976.0,53.7624,53.7721,53.6654,53.7139,36976.0
2024-10-31 13:00:00,55.42,55.66,55.42,55.64,33689.0,53.7333,53.966,53.7333,53.9466,33689.0
2024-10-31 13:30:00,55.63,55.65,55.43,55.48,59399.0,53.9369,53.9563,53.743,53.7915,59399.0
2024-10-31 14:00:00,55.48,55.63,55.47,55.58,48542.0,53.7915,53.9369,53.7818,53.8884,48542.0
2024-10-31 14:30:00,55.6,55.6,55.48,55.49,55480.0,53.9078,53.9078,53.7915,53.8012,55480.0
2024-10-31 15:00:00,55.48,55.51,55.36,55.41,84512.0,53.7915,53.8206,53.6751,53.7236,84512.0
2024-10-31 15:30:00,55.41,55.43,55.1,55.21,504409.0,53.7236,53.743,53.423,53.5297,504409.0
2024-11-01 09:30:00,55.46,55.61,55.34,55.38,81367.0,53.7721,53.9175,53.6557,53.6945,81367.0
2024-11-01 10:00:00,55.42,55.76,55.35,55.6,64518.0,53.7333,54.063,53.6654,53.9078,64518.0
2024-11-01 10:30:00,55.6,55.6,55.17,55.23,55914.0,53.9078,53.9078,53.4909,53.5491,55914.0
2024-11-01 11:00:00,55.23,55.32,55.19,55.29,36021.0,53.5491,53.6364,53.5103,53.6073,36021.0
2024-11-01 11:30:00,55.31,55.42,55.15,55.15,55399.0,53.6267,53.7333,53.4715,53.4715,55399.0
2024-11-01 12:00:00,55.15,55.29,55.14,55.2,36912.0,53.4715,53.6073,53.4618,53.52,36912.0
2024-11-01 12:30:00,55.2,55.22,54.97,55.0,85185.0,53.52,53.5394,53.297,53.3261,85185.0
2024-11-01 13:00:00,55.0,55.12,54.99,55.07,30307.0,53.3261,53.4424,53.3164,53.394,30307.0
2024-11-01 13:30:00,55.06,55.06,54.73,54.8,148710.0,53.3843,53.3843,53.0643,53.1322,148710.0
2024-11-01 14:00:00,54.79,54.89,54.76,54.87,64494.0,53.1225,53.2194,53.0934,53.2,64494.0
2024-11-01 14:30:00,54.86,54.99,54.85,54.97,44600.0,53.1904,53.3164,53.1807,53.297,44600.0
2024-11-01 15:00:00,54.96,55.02,54.88,54.89,61191.0,53.2873,53.3455,53.2097,53.2194,61191.0
2024-11-01 15:30:00,54.88,54.89,54.56,54.64,373616.0,53.2097,53.2194,52.8995,52.977,373616.0
2024-11-04 09:30:00,54.81,55.56,54.78,55.47,192081.0,53.1419,53.869,53.1128,53.7818,192081.0
2024-11-04 10:00:00,55.47,55.53,55.26,55.36,70916.0,53.7818,53.84,53.5782,53.6751,70916.0
2024-11-04 10:30:00,55.38,55.42,55.2,55.22,49532.0,53.6945,53.7333,53.52,53.5394,49532.0
2024-11-04 11:00:00,55.23,55.36,55.18,55.23,40540.0,53.5491,53.6751,53.5006,53.5491,40540.0
2024-11-04 11:30:00,55.21,55.27,55.14,55.27,41908.0,53.5297,53.5879,53.4618,53.5879,41908.0
2024-11-04 12:00:00,55.26,55.35,55.11,55.31,57736.0,53.5782,53.6654,53.4327,53.6267,57736.0
2024-11-04 12:30:00,55.31,55.38,55.25,55.27,40603.0,53.6267,53.6945,53.5685,53.5879,40603.0
2024-11-04 13:00:00,55.26,55.44,55.19,55.4,54421.0,53.5782,53.7527,53.5103,53.7139,54421.0
2024-11-04 13:30:00,55.4,55.42,55.21,55.25,85434.0,53.7139,53.7333,53.5297,53.5685,85434.0
2024-11-04 14:00:00,55.25,55.33,55.23,55.23,58964.0,53.5685,53.646,53.5491,53.5491,58964.0
2024-11-04 14:30:00,55.2,55.32,55.17,55.23,97558.0,53.52,53.6364,53.4909,53.5491,97558.0
2024-11-04 15:00:00,55.23,55.3,55.18,55.23,98558.0,53.5491,53.617,53.5006,53.5491,98558.0
2024-11-04 15:30:00,55.23,55.4,55.16,55.31,339817.0,53.5491,53.7139,53.4812,53.6267,339817.0
2024-11-05 09:30:00,50.5,50.97,48.92,50.38,1991194.0,48.963,49.4187,47.4311,48.8467,1991194.0
2024-11-05 10:00:00,50.38,50.98,50.0,50.19,652794.0,48.8467,49.4284,48.4783,48.6625,652794.0
2024-11-05 10:30:00,50.19,51.45,50.18,50.46,455723.0,48.6625,49.8841,48.6528,48.9243,455723.0
2024-11-05 11:00:00,50.44,51.31,49.77,51.03,547244.0,48.9049,49.7484,48.2553,49.4769,547244.0
2024-11-05 11:30:00,51.02,51.39,50.57,50.72,217335.0,49.4672,49.826,49.0309,49.1764,217335.0
2024-11-05 12:00:00,50.71,51.19,50.65,50.98,210247.0,49.1667,49.632,49.1085,49.4284,210247.0
2024-11-05 12:30:00,50.97,51.34,50.93,51.02,167973.0,49.4187,49.7775,49.38,49.4672,167973.0
2024-11-05 13:00:00,51.02,51.02,50.57,50.64,399495.0,49.4672,49.4672,49.0309,49.0988,399495.0
2024-11-05 13:30:00,50.65,50.65,50.4,50.41,222556.0,49.1085,49.1085,48.8661,48.8758,222556.0
2024-11-05 14:00:00,50.41,50.83,50.4,50.68,225488.0,48.8758,49.283,48.8661,49.1376,225488.0
2024-11-05 14:30:00,50.69,51.24,50.63,51.11,192616.0,49.1473,49.6805,49.0891,49.5545,192616.0
2024-11-05 15:00:00,51.1,51.46,51.09,51.44,301232.0,49.5448,49.8938,49.5351,49.8744,301232.0
2024-11-05 15:30:00,51.44,52.01,51.32,52.0,801634.0,49.8744,50.4271,49.7581,50.4174,801634.0
2024-11-06 09:30:00,52.35,52.47,51.48,52.22,475426.0,50.7567,50.8731,49.9132,50.6307,475426.0
2024-11-06 10:00:00,52.26,52.48,51.93,52.18,185678.0,50.6695,50.8828,50.3495,50.5919,185678.0
2024-11-06 10:30:00,52.16,52.18,51.75,52.13,233234.0,50.5725,50.5919,50.175,50.5434,233234.0
2024-11-06 11:00:00,52.14,52.56,52.06,52.49,172258.0,50.5531,50.9604,50.4756,50.8925,172258.0
2024-11-06 11:30:00,52.49,52.69,52.35,52.67,186488.0,50.8925,51.0864,50.7567,51.067,186488.0
2024-11-06 12:00:00,52.68,52.95,52.55,52.65,190613.0,51.0767,51.3385,50.9507,51.0476,190613.0
2024-11-06 12:30:00,52.63,52.67,52.47,52.64,191307.0,51.0282,51.067,50.8731,51.0379,191307.0
2024-11-06 13:00:00,52.62,53.0,52.51,52.83,150106.0,51.0185,51.387,50.9119,51.2221,150106.0
2024-11-06 13:30:00,52.82,53.25,52.82,53.07,134481.0,51.2124,51.6294,51.2124,51.4548,134481.0
2024-11-06 14:00:00,53.08,53.46,53.05,53.43,168231.0,51.4645,51.833,51.4354,51.8039,168231.0
2024-11-06 14:30:00,53.43,53.59,53.37,53.54,200994.0,51.8039,51.959,51.7457,51.9105,200994.0
2024-11-06 15:00:00,53.54,53.66,53.42,53.59,202115.0,51.9105,52.0269,51.7942,51.959,202115.0
2024-11-06 15:30:00,53.59,53.64,52.96,53.26,624911.0,51.959,52.0075,51.3482,51.639,624911.0
2024-11-07 09:30:00,53.18,53.22,52.01,52.28,209611.0,51.5615,51.6003,50.4271,50.6889,209611.0
2024-11-07 10:00:00,52.26,52.62,52.16,52.43,192791.0,50.6695,51.0185,50.5725,50.8343,192791.0
2024-11-07 10:30:00,52.39,52.64,52.26,52.41,225410.0,50.7955,51.0379,50.6695,50.8149,225410.0
2024-11-07 11:00:00,52.4,52.43,52.12,52.24,156388.0,50.8052,50.8343,50.5337,50.6501,156388.0
2024-11-07 11:30:00,52.24,52.26,52.1,52.2,64471.0,50.6501,50.6695,50.5144,50.6113,64471.0
2024-11-07 12:00:00,52.19,52.34,52.18,52.28,112211.0,50.6016,50.747,50.5919,50.6889,112211.0
2024-11-07 12:30:00,52.28,52.31,52.2,52.28,80034.0,50.6889,50.718,50.6113,50.6889,80034.0
2024-11-07 13:00:00,52.28,52.3,52.04,52.05,133548.0,50.6889,50.7083,50.4562,50.4659,133548.0
2024-11-07 13:30:00,52.05,52.23,51.92,52.17,123972.0,50.4659,50.6404,50.3398,50.5822,123972.0
2024-11-07 14:00:00,52.16,52.25,52.03,52.2,126040.0,50.5725,50.6598,50.4465,50.6113,126040.0
2024-11-07 14:30:00,52.2,52.56,52.16,52.56,186017.0,50.6113,50.9604,50.5725,50.9604,186017.0
2024-11-07 15:00:00,52.55,52.98,52.53,52.85,218225.0,50.9507,51.3676,50.9313,51.2415,218225.0
2024-11-07 15:30:00,52.85,52.94,52.38,52.48,661314.0,51.2415,51.3288,50.7858,50.8828,661314.0
2024-11-08 09:30:00,52.11,52.22,51.6,52.0,210386.0,50.524,50.6307,50.0296,50.4174,210386.0
2024-11-08 10:00:00,51.99,52.1,51.76,51.86,206406.0,50.4077,50.5144,50.1847,50.2817,206406.0
2024-11-08 10:30:00,51.84,52.38,51.84,52.17,302308.0,50.2623,50.7858,50.2623,50.5822,302308.0
2024-11-08 11:00:00,52.19,52.31,51.88,52.0,137952.0,50.6016,50.718,50.301,50.4174,137952.0
2024-11-08 11:30:00,51.99,52.1,51.9,51.91,68514.0,50.4077,50.5144,50.3204,50.3301,68514.0
2024-11-08 12:00:00,51.91,52.01,51.82,51.9,115278.0,50.3301,50.4271,50.2429,50.3204,115278.0
2024-11-08 12:30:00,51.9,52.13,51.86,52.11,74791.0,50.3204,50.5434,50.2817,50.524,74791.0
2024-11-08 13:00:00,52.11,52.16,51.91,51.92,58559.0,50.524,50.5725,50.3301,50.3398,58559.0
2024-11-08 13:30:00,51.92,52.03,51.87,52.02,100336.0,50.3398,50.4465,50.2914,50.4368,100336.0
2024-11-08 14:00:00,52.02,52.03,51.84,51.86,93519.0,50.4368,50.4465,50.2623,50.2817,93519.0
2024-11-08 14:30:00,51.85,52.02,51.84,51.98,98812.0,50.272,50.4368,50.2623,50.398,98812.0
2024-11-08 15:00:00,51.97,52.14,51.96,52.14,78053.0,50.3883,50.5531,50.3786,50.5531,78053.0
2024-11-08 15:30:00,52.14,52.17,52.01,52.16,308637.0,50.5531,50.5822,50.4271,50.5725,308637.0
2024-11-11 09:30:00,52.38,52.78,52.09,52.78,216928.0,50.7858,51.1737,50.5047,51.1737,216928.0
2024-11-11 10:00:00,52.82,52.94,52.67,52.72,132944.0,51.2124,51.3288,51.067,51.1155,132944.0
2024-11-11 10:30:00,52.71,52.73,52.43,52.53,71405.0,51.1058,51.1252,50.8343,50.9313,71405.0
2024-11-11 11:00:00,52.51,52.55,52.2,52.28,149144.0,50.9119,50.9507,50.6113,50.6889,149144.0
2024-11-11 11:30:00,52.26,52.51,52.22,52.4,109676.0,50.6695,50.9119,50.6307,50.8052,109676.0
2024-11-11 12:00:00,52.39,52.4,52.26,52.33,84883.0,50.7955,50.8052,50.6695,50.7374,84883.0
2024-11-11 12:30:00,52.34,52.38,52.25,52.33,68676.0,50.747,50.7858,50.6598,50.7374,68676.0
2024-11-11 13:00:00,52.34,52.45,52.28,52.38,75476.0,50.747,50.8537,50.6889,50.7858,75476.0
2024-11-11 13:30:00,52.39,52.39,52.13,52.2,72298.0,50.7955,50.7955,50.5434,50.6113,72298.0
2024-11-11 14:00:00,52.2,52.25,52.17,52.21,51191.0,50.6113,50.6598,50.5822,50.621,51191.0
2024-11-11 14:30:00,52.21,52.3,52.17,52.23,45253.0,50.621,50.7083,50.5822,50.6404,45253.0
2024-11-11 15:00:00,52.23,52.32,52.15,52.32,76899.0,50.6404,50.7277,50.5628,50.7277,76899.0
2024-11-11 15:30:00,52.32,52.42,52.18,52.39,278259.0,50.7277,50.8246,50.5919,50.7955,278259.0
2024-11-12 09:30:00,51.8,52.09,51.36,51.86,259341.0,50.2235,50.5047,49.7969,50.2817,259341.0
2024-11-12 10:00:00,51.86,52.09,51.69,51.93,75010.0,50.2817,50.5047,50.1168,50.3495,75010.0
2024-11-12 10:30:00,51.94,52.03,51.76,51.86,89282.0,50.3592,50.4465,50.1847,50.2817,89282.0
2024-11-12 11:00:00,51.86,51.98,51.79,51.96,41471.0,50.2817,50.398,50.2138,50.3786,41471.0
2024-11-12 11:30:00,51.96,51.96,51.68,51.8,73991.0,50.3786,50.3786,50.1071,50.2235,73991.0
2024-11-12 12:00:00,51.79,51.84,51.76,51.81,52366.0,50.2138,50.2623,50.1847,50.2332,52366.0
2024-11-12 12:30:00,51.81,51.86,51.69,51.73,117344.0,50.2332,50.2817,50.1168,50.1556,117344.0
2024-11-12 13:00:00,51.73,51.83,51.69,51.82,75148.0,50.1556,50.2526,50.1168,50.2429,75148.0
2024-11-12 13:30:00,51.82,51.92,51.81,51.85,106338.0,50.2429,50.3398,50.2332,50.272,106338.0
2024-11-12 14:00:00,51.85,51.94,51.85,51.92,101569.0,50.272,50.3592,50.272,50.3398,101569.0
2024-11-12 14:30:00,51.92,51.98,51.9,51.96,65044.0,50.3398,50.398,50.3204,50.3786,65044.0
2024-11-12 15:00:00,51.96,51.96,51.87,51.92,83135.0,50.3786,50.3786,50.2914,50.3398,83135.0
2024-11-12 15:30:00,51.92,51.94,51.42,51.43,387709.0,50.3398,50.3592,49.855,49.8647,387709.0
2024-11-13 09:30:00,51.37,51.56,50.97,51.41,237242.0,49.8066,49.9908,49.4187,49.8454,237242.0
2024-11-13 10:00:00,51.42,51.76,51.36,51.63,104199.0,49.855,50.1847,49.7969,50.0587,104199.0
2024-11-13 10:30:00,51.63,52.05,51.58,51.98,136492.0,50.0587,50.4659,50.0102,50.398,136492.0
2024-11-13 11:00:00,51.98,52.23,51.93,52.18,156963.0,50.398,50.6404,50.3495,50.5919,156963.0
2024-11-13 11:30:00,52.18,52.18,52.01,52.04,56779.0,50.5919,50.5919,50.4271,50.4562,56779.0
2024-11-13 12:00:00,52.03,52.12,51.96,52.08,62517.0,50.4465,50.5337,50.3786,50.495,62517.0
2024-11-13 12:30:00,52.09,52.18,52.02,52.03,78965.0,50.5047,50.5919,50.4368,50.4465,78965.0
2024-11-13 13:00:00,52.03,52.16,51.22,51.96,335059.0,50.4465,50.5725,49.6611,50.3786,335059.0
2024-11-13 13:30:00,51.94,52.05,51.85,51.88,58993.0,50.3592,50.4659,50.272,50.301,58993.0
2024-11-13 14:00:00,51.88,51.99,51.87,51.9,54159.0,50.301,50.4077,50.2914,50.3204,54159.0
2024-11-13 14:30:00,51.89,52.05,51.85,51.98,72122.0,50.3107,50.4659,50.272,50.398,72122.0
2024-11-13 15:00:00,51.97,51.98,51.8,51.9,97701.0,50.3883,50.398,50.2235,50.3204,97701.0
2024-11-13 15:30:00,51.9,52.01,51.73,51.88,367194.0,50.3204,50.4271,50.1556,50.301,367194.0
2024-11-14 09:30:00,52.22,52.52,52.1,52.27,129498.0,50.6307,50.9216,50.5144,50.6792,129498.0
2024-11-14 10:00:00,52.26,52.26,52.03,52.14,67229.0,50.6695,50.6695,50.4465,50.5531,67229.0
2024-11-14 10:30:00,52.13,52.22,52.02,52.13,65185.0,50.5434,50.6307,50.4368,50.5434,65185.0
2024-11-14 11:00:00,52.14,52.17,52.06,52.11,56119.0,50.5531,50.5822,50.4756,50.524,56119.0
2024-11-14 11:30:00,52.13,52.16,51.83,51.88,37248.0,50.5434,50.5725,50.2526,50.301,37248.0
2024-11-14 12:00:00,51.89,52.13,51.85,52.03,76970.0,50.3107,50.5434,50.272,50.4465,76970.0
2024-11-14 12:30:00,52.04,52.45,52.03,52.44,81631.0,50.4562,50.8537,50.4465,50.844,81631.0
2024-11-14 13:00:00,52.44,52.5,52.2,52.21,67720.0,50.844,50.9022,50.6113,50.621,67720.0
2024-11-14 13:30:00,52.17,52.35,52.17,52.3,50006.0,50.5822,50.7567,50.5822,50.7083,50006.0
2024-11-14 14:00:00,52.3,52.55,52.27,52.54,77065.0,50.7083,50.9507,50.6792,50.941,77065.0
2024-11-14 14:30:00,52.55,52.79,52.54,52.76,85030.0,50.9507,51.1834,50.941,51.1543,85030.0
2024-11-14 15:00:00,52.75,52.75,52.45,52.59,83234.0,51.1446,51.1446,50.8537,50.9894,83234.0
2024-11-14 15:30:00,52.59,52.61,52.44,52.51,279880.0,50.9894,51.0088,50.844,50.9119,279880.0
2024-11-15 09:30:00,52.71,53.57,52.67,53.41,402707.0,51.1058,51.9396,51.067,51.7845,402707.0
2024-11-15 10:00:00,53.4,53.62,53.16,53.3,147065.0,51.7748,51.9881,51.5421,51.6778,147065.0
2024-11-15 10:30:00,53.28,53.32,52.93,52.95,103568.0,51.6584,51.6972,51.3191,51.3385,103568.0
2024-11-15 11:00:00,52.98,53.31,52.98,53.23,78682.0,51.3676,51.6875,51.3676,51.61,78682.0
2024-11-15 11:30:00,53.22,53.44,53.05,53.42,105543.0,51.6003,51.8136,51.4354,51.7942,105543.0
2024-11-15 12:00:00,53.42,53.58,53.32,53.55,149898.0,51.7942,51.9493,51.6972,51.9202,149898.0
2024-11-15 12:30:00,53.54,53.69,53.51,53.67,127014.0,51.9105,52.056,51.8814,52.0366,127014.0
2024-11-15 13:00:00,53.66,53.87,53.66,53.84,166975.0,52.0269,52.2305,52.0269,52.2014,166975.0
2024-11-15 13:30:00,53.83,53.88,53.76,53.79,111625.0,52.1917,52.2402,52.1238,52.1529,111625.0
2024-11-15 14:00:00,53.79,53.84,53.66,53.84,101875.0,52.1529,52.2014,52.0269,52.2014,101875.0
2024-11-15 14:30:00,53.83,53.84,53.42,53.6,123630.0,52.1917,52.2014,51.7942,51.9687,123630.0
2024-11-15 15:00:00,53.6,53.68,53.52,53.57,152111.0,51.9687,52.0463,51.8911,51.9396,152111.0
2024-11-15 15:30:00,53.55,53.56,53.3,53.36,408887.0,51.9202,51.9299,51.6778,51.736,408887.0
2024-11-18 09:30:00,53.49,53.77,53.21,53.42,98131.0,51.862,52.1335,51.5906,51.7942,98131.0
2024-11-18 10:00:00,53.4,53.53,53.24,53.35,63369.0,51.7748,51.9008,51.6197,51.7263,63369.0
2024-11-18 10:30:00,53.35,53.37,53.25,53.27,53746.0,51.7263,51.7457,51.6294,51.6487,53746.0
2024-11-18 11:00:00,53.3,53.35,53.13,53.15,52906.0,51.6778,51.7263,51.513,51.5324,52906.0
2024-11-18 11:30:00,53.16,53.32,53.15,53.23,86935.0,51.5421,51.6972,51.5324,51.61,86935.0
2024-11-18 12:00:00,53.23,53.41,53.19,53.36,92614.0,51.61,51.7845,51.5712,51.736,92614.0
2024-11-18 12:30:00,53.37,53.37,53.26,53.36,51836.0,51.7457,51.7457,51.639,51.736,51836.0
2024-11-18 13:00:00,53.35,53.35,53.22,53.3,77393.0,51.7263,51.7263,51.6003,51.6778,77393.0
2024-11-18 13:30:00,53.3,53.3,53.07,53.15,82255.0,51.6778,51.6778,51.4548,51.5324,82255.0
2024-11-18 14:00:00,53.16,53.21,52.95,52.95,67839.0,51.5421,51.5906,51.3385,51.3385,67839.0
2024-11-18 14:30:00,52.97,52.97,52.8,52.87,77414.0,51.3579,51.3579,51.193,51.2609,77414.0
2024-11-18 15:00:00,52.87,52.91,52.71,52.75,108690.0,51.2609,51.2997,51.1058,51.1446,108690.0
2024-11-18 15:30:00,52.75,52.92,52.67,52.74,362929.0,51.1446,51.3094,51.067,51.1349,362929.0
2024-11-19 09:30:00,52.58,53.39,52.23,53.34,151066.0,50.9797,51.7651,50.6404,51.7166,151066.0
2024-11-19 10:00:00,53.36,53.82,53.34,53.7,118194.0,51.736,52.182,51.7166,52.0657,118194.0
2024-11-19 10:30:00,53.69,53.82,53.43,53.44,78108.0,52.056,52.182,51.8039,51.8136,78108.0
2024-11-19 11:00:00,53.42,53.42,53.0,53.35,88543.0,51.7942,51.7942,51.387,51.7263,88543.0
2024-11-19 11:30:00,53.33,53.38,53.12,53.38,54178.0,51.7069,51.7554,51.5033,51.7554,54178.0
2024-11-19 12:00:00,53.38,53.39,53.33,53.36,52381.0,51.7554,51.7651,51.7069,51.736,52381.0
2024-11-19 12:30:00,53.37,53.4,53.07,53.1,54050.0,51.7457,51.7748,51.4548,51.4839,54050.0
2024-11-19 13:00:00,53.1,53.1,52.86,52.98,60813.0,51.4839,51.4839,51.2512,51.3676,60813.0
2024-11-19 13:30:00,52.98,53.14,52.93,53.07,39010.0,51.3676,51.5227,51.3191,51.4548,39010.0
2024-11-19 14:00:00,53.07,53.27,53.02,53.18,69279.0,51.4548,51.6487,51.4064,51.5615,69279.0
2024-11-19 14:30:00,53.17,53.19,53.02,53.11,63492.0,51.5518,51.5712,51.4064,51.4936,63492.0
2024-11-19 15:00:00,53.1,53.13,52.99,53.11,65072.0,51.4839,51.513,51.3773,51.4936,65072.0
2024-11-19 15:30:00,53.12,53.16,52.96,52.99,285862.0,51.5033,51.5421,51.3482,51.3773,285862.0
2024-11-20 09:30:00,53.23,53.37,52.93,53.31,93973.0,51.61,51.7457,51.3191,51.6875,93973.0
2024-11-20 10:00:00,53.3,53.35,53.01,53.34,50624.0,51.6778,51.7263,51.3967,51.7166,50624.0
2024-11-20 10:30:00,53.33,53.43,53.09,53.11,48256.0,51.7069,51.8039,51.4742,51.4936,48256.0
2024-11-20 11:00:00,53.12,53.19,52.93,52.93,46161.0,51.5033,51.5712,51.3191,51.3191,46161.0
2024-11-20 11:30:00,52.93,52.96,52.78,52.85,36544.0,51.3191,51.3482,51.1737,51.2415,36544.0
2024-11-20 12:00:00,52.85,52.97,52.84,52.91,44660.0,51.2415,51.3579,51.2318,51.2997,44660.0
2024-11-20 12:30:00,52.91,53.19,52.89,53.16,57090.0,51.2997,51.5712,51.2803,51.5421,57090.0
2024-11-20 13:00:00,53.15,53.16,52.93,52.96,51660.0,51.5324,51.5421,51.3191,51.3482,51660.0
2024-11-20 13:30:00,52.96,53.01,52.93,52.95,47414.0,51.3482,51.3967,51.3191,51.3385,47414.0
2024-11-20 14:00:00,52.94,53.08,52.9,53.07,75553.0,51.3288,51.4645,51.29,51.4548,75553.0
2024-11-20 14:30:00,53.07,53.14,53.07,53.12,47215.0,51.4548,51.5227,51.4548,51.5033,47215.0
2024-11-20 15:00:00,53.12,53.29,53.09,53.26,69707.0,51.5033,51.6681,51.4742,51.639,69707.0
2024-11-20 15:30:00,53.27,53.55,53.25,53.53,359391.0,51.6487,51.9202,51.6294,51.9008,359391.0
2024-11-21 09:30:00,53.05,53.29,52.87,53.03,129386.0,51.9189,52.1538,51.7428,51.8994,129386.0
2024-11-21 10:00:00,53.05,53.42,53.03,53.25,92564.0,51.9189,52.2811,51.8994,52.1147,92564.0
2024-11-21 10:30:00,53.23,53.62,53.21,53.55,97292.0,52.0951,52.4768,52.0755,52.4083,97292.0
2024-11-21 11:00:00,53.53,53.63,53.35,53.36,82725.0,52.3887,52.4866,52.2125,52.2223,82725.0
2024-11-21 11:30:00,53.35,53.4,53.27,53.28,76430.0,52.2125,52.2615,52.1343,52.144,76430.0
2024-11-21 12:00:00,53.27,53.45,53.18,53.45,102762.0,52.1343,52.3104,52.0462,52.3104,102762.0
2024-11-21 12:30:00,53.46,53.61,53.4,53.52,47073.0,52.3202,52.467,52.2615,52.3789,47073.0
2024-11-21 13:00:00,53.51,53.53,53.33,53.43,67465.0,52.3691,52.3887,52.193,52.2908,67465.0
2024-11-21 13:30:00,53.42,53.48,53.25,53.33,116646.0,52.2811,52.3398,52.1147,52.193,116646.0
2024-11-21 14:00:00,53.34,53.4,53.26,53.34,98264.0,52.2028,52.2615,52.1245,52.2028,98264.0
2024-11-21 14:30:00,53.33,53.35,53.24,53.28,102789.0,52.193,52.2125,52.1049,52.144,102789.0
2024-11-21 15:00:00,53.28,53.29,52.95,53.0,163715.0,52.144,52.1538,51.8211,51.87,163715.0
2024-11-21 15:30:00,53.0,53.21,52.91,53.18,495891.0,51.87,52.0755,51.7819,52.0462,495891.0
2024-11-22 09:30:00,53.08,53.32,52.77,53.32,111150.0,51.9483,52.1832,51.6449,52.1832,111150.0
2024-11-22 10:00:00,53.33,53.46,53.2,53.26,59892.0,52.193,52.3202,52.0657,52.1245,59892.0
2024-11-22 10:30:00,53.3,53.46,53.19,53.34,50889.0,52.1636,52.3202,52.056,52.2028,50889.0
2024-11-22 11:00:00,53.3,53.45,53.19,53.38,38732.0,52.1636,52.3104,52.056,52.2419,38732.0
2024-11-22 11:30:00,53.38,53.4,53.21,53.26,39403.0,52.2419,52.2615,52.0755,52.1245,39403.0
2024-11-22 12:00:00,53.28,53.4,53.22,53.22,22164.0,52.144,52.2615,52.0853,52.0853,22164.0
2024-11-22 12:30:00,53.21,53.24,53.14,53.16,39393.0,52.0755,52.1049,52.007,52.0266,39393.0
2024-11-22 13:00:00,53.17,53.22,53.07,53.18,101887.0,52.0364,52.0853,51.9385,52.0462,101887.0
2024-11-22 13:30:00,53.16,53.16,52.98,53.11,63906.0,52.0266,52.0266,51.8504,51.9777,63906.0
2024-11-22 14:00:00,53.11,53.23,53.04,53.22,50982.0,51.9777,52.0951,51.9092,52.0853,50982.0
2024-11-22 14:30:00,53.23,53.26,53.11,53.14,62021.0,52.0951,52.1245,51.9777,52.007,62021.0
2024-11-22 15:00:00,53.13,53.17,53.03,53.14,88138.0,51.9972,52.0364,51.8994,52.007,88138.0
2024-11-22 15:30:00,53.15,53.18,53.0,53.14,312121.0,52.0168,52.0462,51.87,52.007,312121.0
2024-11-25 09:30:00,52.95,53.24,52.57,52.93,261867.0,51.8211,52.1049,51.4492,51.8015,261867.0
2024-11-25 10:00:00,52.97,53.44,52.87,53.44,130003.0,51.8407,52.3006,51.7428,52.3006,130003.0
2024-11-25 10:30:00,53.42,53.5,53.25,53.43,85574.0,52.2811,52.3594,52.1147,52.2908,85574.0
2024-11-25 11:00:00,53.43,53.64,53.36,53.39,75415.0,52.2908,52.4964,52.2223,52.2517,75415.0
2024-11-25 11:30:00,53.39,53.47,53.31,53.37,45872.0,52.2517,52.33,52.1734,52.2321,45872.0
2024-11-25 12:00:00,53.38,53.51,53.35,53.37,52951.0,52.2419,52.3691,52.2125,52.2321,52951.0
2024-11-25 12:30:00,53.37,53.52,53.31,53.35,61131.0,52.2321,52.3789,52.1734,52.2125,61131.0
2024-11-25 13:00:00,53.35,53.53,53.34,53.51,46593.0,52.2125,52.3887,52.2028,52.3691,46593.0
2024-11-25 13:30:00,53.52,53.6,53.44,53.55,78347.0,52.3789,52.4572,52.3006,52.4083,78347.0
2024-11-25 14:00:00,53.55,53.55,53.32,53.35,84057.0,52.4083,52.4083,52.1832,52.2125,84057.0
2024-11-25 14:30:00,53.33,53.36,53.28,53.31,57240.0,52.193,52.2223,52.144,52.1734,57240.0
2024-11-25 15:00:00,53.31,53.38,53.18,53.23,171238.0,52.1734,52.2419,52.0462,52.0951,171238.0
2024-11-25 15:30:00,53.23,53.23,52.95,53.01,370163.0,52.0951,52.0951,51.8211,51.8798,370163.0
2024-11-26 09:30:00,53.1,53.14,52.52,52.87,158510.0,51.9679,52.007,51.4002,51.7428,158510.0
2024-11-26 10:00:00,52.88,53.04,52.8,53.02,70587.0,51.7526,51.9092,51.6743,51.8896,70587.0
2024-11-26 10:30:00,53.02,53.15,52.96,53.06,45649.0,51.8896,52.0168,51.8309,51.9287,45649.0
2024-11-26 11:00:00,53.05,53.15,52.96,53.01,49933.0,51.9189,52.0168,51.8309,51.8798,49933.0
2024-11-26 11:30:00,52.99,53.15,52.94,53.01,70099.0,51.8602,52.0168,51.8113,51.8798,70099.0
2024-11-26 12:00:00,53.0,53.01,52.93,53.0,35430.0,51.87,51.8798,51.8015,51.87,35430.0
2024-11-26 12:30:00,53.01,53.08,52.91,52.95,41143.0,51.8798,51.9483,51.7819,51.8211,41143.0
2024-11-26 13:00:00,52.94,52.96,52.81,52.96,65891.0,51.8113,51.8309,51.6841,51.8309,65891.0
2024-11-26 13:30:00,52.96,53.09,52.95,53.02,86914.0,51.8309,51.9581,51.8211,51.8896,86914.0
2024-11-26 14:00:00,53.01,53.31,53.01,53.3,93963.0,51.8798,52.1734,51.8798,52.1636,93963.0
2024-11-26 14:30:00,53.29,53.38,53.22,53.29,105374.0,52.1538,52.2419,52.0853,52.1538,105374.0
2024-11-26 15:00:00,53.28,53.41,53.24,53.31,107081.0,52.144,52.2713,52.1049,52.1734,107081.0
2024-11-26 15:30:00,53.3,53.73,53.28,53.72,708290.0,52.1636,52.5844,52.144,52.5747,708290.0
2024-11-27 09:30:00,53.73,54.48,53.71,54.13,163444.0,52.5844,53.3185,52.5649,52.9759,163444.0
2024-11-27 10:00:00,54.11,54.36,54.04,54.35,48751.0,52.9563,53.201,52.8878,53.1912,48751.0
2024-11-27 10:30:00,54.34,54.4,54.16,54.26,56495.0,53.1814,53.2402,53.0053,53.1031,56495.0
2024-11-27 11:00:00,54.27,54.32,54.13,54.18,50760.0,53.1129,53.1619,52.9759,53.0249,50760.0
2024-11-27 11:30:00,54.16,54.17,54.06,54.13,30929.0,53.0053,53.0151,52.9074,52.9759,30929.0
2024-11-27 12:00:00,54.11,54.21,54.06,54.09,58851.0,52.9563,53.0542,52.9074,52.9368,58851.0
2024-11-27 12:30:00,54.1,54.17,54.05,54.12,57689.0,52.9466,53.0151,52.8976,52.9661,57689.0
2024-11-27 13:00:00,54.12,54.19,54.08,54.17,39491.0,52.9661,53.0346,52.927,53.0151,39491.0
2024-11-27 13:30:00,54.17,54.28,54.13,54.24,43683.0,53.0151,53.1227,52.9759,53.0836,43683.0
2024-11-27 14:00:00,54.25,54.38,54.24,54.3,59450.0,53.0934,53.2206,53.0836,53.1423,59450.0
2024-11-27 14:30:00,54.3,54.32,54.24,54.27,53944.0,53.1423,53.1619,53.0836,53.1129,53944.0
2024-11-27 15:00:00,54.27,54.27,54.08,54.12,80336.0,53.1129,53.1129,52.927,52.9661,80336.0
2024-11-27 15:30:00,54.11,54.38,53.99,54.35,428612.0,52.9563,53.2206,52.8389,53.1912,428612.0
2024-11-29 09:30:00,54.59,54.76,54.15,54.17,132435.0,53.4261,53.5925,52.9955,53.0151,132435.0
2024-11-29 10:00:00,54.13,54.16,53.9,54.03,99798.0,52.9759,53.0053,52.7508,52.8781,99798.0
2024-11-29 10:30:00,54.03,54.47,54.01,54.42,67712.0,52.8781,53.3087,52.8585,53.2597,67712.0
2024-11-29 11:00:00,54.43,54.5,54.19,54.3,73739.0,53.2695,53.338,53.0346,53.1423,73739.0
2024-11-29 11:30:00,54.29,54.31,54.18,54.31,81311.0,53.1325,53.1521,53.0249,53.1521,81311.0
2024-11-29 12:00:00,54.31,54.56,54.28,54.5,101117.0,53.1521,53.3968,53.1227,53.338,101117.0
2024-11-29 12:30:00,54.51,54.66,54.37,54.62,229752.0,53.3478,53.4946,53.2108,53.4555,229752.0
2024-12-02 09:30:00,54.22,54.32,53.55,53.79,472105.0,53.064,53.1619,52.4083,52.6432,472105.0
2024-12-02 10:00:00,53.79,53.99,53.72,53.96,127632.0,52.6432,52.8389,52.5747,52.8095,127632.0
2024-12-02 10:30:00,53.96,54.09,53.84,53.86,181715.0,52.8095,52.9368,52.6921,52.7117,181715.0
2024-12-02 11:00:00,53.86,53.98,53.74,53.74,137341.0,52.7117,52.8291,52.5942,52.5942,137341.0
2024-12-02 11:30:00,53.75,53.77,53.58,53.6,71853.0,52.604,52.6236,52.4376,52.4572,71853.0
2024-12-02 12:00:00,53.6,53.68,53.53,53.67,101590.0,52.4572,52.5355,52.3887,52.5257,101590.0
2024-12-02 12:30:00,53.67,54.1,53.67,53.97,112081.0,52.5257,52.9466,52.5257,52.8193,112081.0
2024-12-02 13:00:00,53.97,54.11,53.97,54.04,56677.0,52.8193,52.9563,52.8193,52.8878,56677.0
2024-12-02 13:30:00,54.04,54.35,54.0,54.23,189447.0,52.8878,53.1912,52.8487,53.0738,189447.0
2024-12-02 14:00:00,54.25,54.32,54.19,54.26,60061.0,53.0934,53.1619,53.0346,53.1031,60061.0
2024-12-02 14:30:00,54.28,54.33,54.14,54.15,63546.0,53.1227,53.1717,52.9857,52.9955,63546.0
2024-12-02 15:00:00,54.17,54.21,54.09,54.19,50668.0,53.0151,53.0542,52.9368,53.0346,50668.0
2024-12-02 15:30:00,54.19,54.56,54.15,54.3,454476.0,53.0346,53.3968,52.9955,53.1423,454476.0
2024-12-03 09:30:00,54.5,54.55,53.85,53.99,224207.0,53.338,53.387,52.7019,52.8389,224207.0
2024-12-03 10:00:00,53.97,54.27,53.83,54.25,82852.0,52.8193,53.1129,52.6823,53.0934,82852.0
2024-12-03 10:30:00,54.23,54.24,53.9,54.03,133608.0,53.0738,53.0836,52.7508,52.8781,133608.0
2024-12-03 11:00:00,54.02,54.03,52.84,53.34,372143.0,52.8683,52.8781,51.7134,52.2028,372143.0
2024-12-03 11:30:00,53.35,53.82,53.31,53.67,286397.0,52.2125,52.6725,52.1734,52.5257,286397.0
2024-12-03 12:00:00,53.67,53.7,53.34,53.34,130827.0,52.5257,52.5551,52.2028,52.2028,130827.0
2024-12-03 12:30:00,53.35,53.41,52.91,52.97,160039.0,52.2125,52.2713,51.7819,51.8407,160039.0
2024-12-03 13:00:00,52.96,53.16,52.75,53.04,514216.0,51.8309,52.0266,51.6253,51.9092,514216.0
2024-12-03 13:30:00,53.04,53.83,52.92,53.83,311306.0,51.9092,52.6823,51.7917,52.6823,311306.0
2024-12-03 14:00:00,53.87,54.07,53.77,53.78,79176.0,52.7215,52.9172,52.6236,52.6334,79176.0
2024-12-03 14:30:00,53.78,53.85,53.57,53.66,59725.0,52.6334,52.7019,52.4279,52.5159,59725.0
2024-12-03 15:00:00,53.67,53.75,53.53,53.58,100231.0,52.5257,52.604,52.3887,52.4376,100231.0
2024-12-03 15:30:00,53.58,53.58,53.15,53.18,512840.0,52.4376,52.4376,52.0168,52.0462,512840.0
2024-12-04 09:30:00,53.01,53.31,52.63,52.86,241684.0,51.8798,52.1734,51.5079,51.733,241684.0
2024-12-04 10:00:00,52.86,52.88,52.25,52.32,147269.0,51.733,51.7526,51.136,51.2045,147269.0
2024-12-04 10:30:00,52.32,52.38,52.2,52.35,97737.0,51.2045,51.2632,51.0871,51.2339,97737.0
2024-12-04 11:00:00,52.32,52.58,52.18,52.4,91939.0,51.2045,51.459,51.0675,51.2828,91939.0
2024-12-04 11:30:00,52.39,52.55,52.16,52.17,66676.0,51.273,51.4296,51.0479,51.0577,66676.0
2024-12-04 12:00:00,52.19,52.27,52.1,52.23,66513.0,51.0773,51.1556,50.9892,51.1164,66513.0
2024-12-04 12:30:00,52.23,52.34,52.19,52.19,67836.0,51.1164,51.2241,51.0773,51.0773,67836.0
2024-12-04 13:00:00,52.18,52.26,51.96,51.96,67736.0,51.0675,51.1458,50.8522,50.8522,67736.0
2024-12-04 13:30:00,51.96,52.11,51.86,52.02,175096.0,50.8522,50.999,50.7543,50.9109,175096.0
2024-12-04 14:00:00,52.01,52.07,51.78,51.8,93470.0,50.9011,50.9598,50.676,50.6956,93470.0
2024-12-04 14:30:00,51.8,51.81,51.73,51.77,70526.0,50.6956,50.7054,50.6271,50.6662,70526.0
2024-12-04 15:00:00,51.79,51.83,51.63,51.74,107955.0,50.6858,50.725,50.5292,50.6369,107955.0
2024-12-04 15:30:00,51.73,51.87,51.62,51.77,607607.0,50.6271,50.7641,50.5194,50.6662,607607.0
2024-12-05 09:30:00,51.82,52.08,51.52,52.04,139821.0,50.7152,50.9696,50.4216,50.9305,139821.0
2024-12-05 10:00:00,52.0,52.26,51.93,52.09,151106.0,50.8913,51.1458,50.8228,50.9794,151106.0
2024-12-05 10:30:00,52.07,52.49,52.06,52.38,109302.0,50.9598,51.3709,50.9501,51.2632,109302.0
2024-12-05 11:00:00,52.37,52.48,52.29,52.48,95488.0,51.2534,51.3611,51.1751,51.3611,95488.0
2024-12-05 11:30:00,52.47,52.48,52.14,52.15,107577.0,51.3513,51.3611,51.0283,51.0381,107577.0
2024-12-05 12:00:00,52.15,52.24,52.06,52.16,74740.0,51.0381,51.1262,50.9501,51.0479,74740.0
2024-12-05 12:30:00,52.16,52.3,52.1,52.27,105381.0,51.0479,51.1849,50.9892,51.1556,105381.0
2024-12-05 13:00:00,52.27,52.52,52.25,52.38,85323.0,51.1556,51.4002,51.136,51.2632,85323.0
2024-12-05 13:30:00,52.38,52.4,52.27,52.33,91694.0,51.2632,51.2828,51.1556,51.2143,91694.0
2024-12-05 14:00:00,52.33,52.33,52.02,52.05,76618.0,51.2143,51.2143,50.9109,50.9403,76618.0
2024-12-05 14:30:00,52.05,52.29,52.04,52.2,118758.0,50.9403,51.1751,50.9305,51.0871,118758.0
2024-12-05 15:00:00,52.2,52.37,52.16,52.35,95380.0,51.0871,51.2534,51.0479,51.2339,95380.0
2024-12-05 15:30:00,52.35,52.49,52.18,52.29,348135.0,51.2339,51.3709,51.0675,51.1751,348135.0
2024-12-06 09:30:00,52.5,52.5,51.72,51.78,102669.0,51.3807,51.3807,50.6173,50.676,102669.0
2024-12-06 10:00:00,51.73,51.8,51.57,51.59,68355.0,50.6271,50.6956,50.4705,50.4901,68355.0
2024-12-06 10:30:00,51.61,51.82,51.47,51.73,97131.0,50.5096,50.7152,50.3726,50.6271,97131.0
2024-12-06 11:00:00,51.71,51.96,51.65,51.81,67147.0,50.6075,50.8522,50.5488,50.7054,67147.0
2024-12-06 11:30:00,51.79,51.9,51.65,51.67,52888.0,50.6858,50.7935,50.5488,50.5684,52888.0
2024-12-06 12:00:00,51.65,51.68,51.51,51.58,54951.0,50.5488,50.5782,50.4118,50.4803,54951.0
2024-12-06 12:30:00,51.58,51.6,51.48,51.58,45106.0,50.4803,50.4999,50.3824,50.4803,45106.0
2024-12-06 13:00:00,51.6,51.65,51.49,51.54,56342.0,50.4999,50.5488,50.3922,50.4411,56342.0
2024-12-06 13:30:00,51.54,51.6,51.46,51.57,49988.0,50.4411,50.4999,50.3628,50.4705,49988.0
2024-12-06 14:00:00,51.59,51.61,51.39,51.39,67446.0,50.4901,50.5096,50.2943,50.2943,67446.0
2024-12-06 14:30:00,51.39,51.44,51.35,51.41,53514.0,50.2943,50.3433,50.2552,50.3139,53514.0
2024-12-06 15:00:00,51.42,51.5,51.39,51.44,48270.0,50.3237,50.402,50.2943,50.3433,48270.0
2024-12-06 15:30:00,51.45,51.45,51.25,51.39,276476.0,50.3531,50.3531,50.1573,50.2943,276476.0
2024-12-09 09:30:00,51.85,52.7,51.67,52.48,217642.0,50.7445,51.5764,50.5684,51.3611,217642.0
2024-12-09 10:00:00,52.49,52.96,52.37,52.94,128627.0,51.3709,51.8309,51.2534,51.8113,128627.0
2024-12-09 10:30:00,52.95,53.16,52.84,53.12,129838.0,51.8211,52.0266,51.7134,51.9875,129838.0
2024-12-09 11:00:00,53.1,53.23,52.64,52.64,71818.0,51.9679,52.0951,51.5177,51.5177,71818.0
2024-12-09 11:30:00,52.64,52.82,52.55,52.69,41657.0,51.5177,51.6938,51.4296,51.5666,41657.0
2024-12-09 12:00:00,52.7,52.73,52.5,52.54,49207.0,51.5764,51.6058,51.3807,51.4198,49207.0
2024-12-09 12:30:00,52.53,52.64,52.49,52.59,38921.0,51.41,51.5177,51.3709,51.4688,38921.0
2024-12-09 13:00:00,52.59,52.62,52.4,52.43,46516.0,51.4688,51.4981,51.2828,51.3122,46516.0
2024-12-09 13:30:00,52.42,52.5,52.39,52.43,32428.0,51.3024,51.3807,51.273,51.3122,32428.0
2024-12-09 14:00:00,52.42,52.49,52.35,52.43,34453.0,51.3024,51.3709,51.2339,51.3122,34453.0
2024-12-09 14:30:00,52.43,52.49,52.3,52.3,40341.0,51.3122,51.3709,51.1849,51.1849,40341.0
2024-12-09 15:00:00,52.3,52.31,52.11,52.2,84169.0,51.1849,51.1947,50.999,51.0871,84169.0
2024-12-09 15:30:00,52.2,52.21,51.92,51.99,211376.0,51.0871,51.0969,50.813,50.8815,211376.0
2024-12-10 09:30:00,51.88,51.88,51.03,51.23,273920.0,50.7739,50.7739,49.942,50.1377,273920.0
2024-12-10 10:00:00,51.23,51.46,50.97,51.44,124964.0,50.1377,50.3628,49.8833,50.3433,124964.0
2024-12-10 10:30:00,51.47,51.91,51.4,51.91,61423.0,50.3726,50.8033,50.3041,50.8033,61423.0
2024-12-10 11:00:00,51.89,52.25,51.88,52.22,120688.0,50.7837,51.136,50.7739,51.1066,120688.0
2024-12-10 11:30:00,52.14,52.3,52.11,52.15,65724.0,51.0283,51.1849,50.999,51.0381,65724.0
2024-12-10 12:00:00,52.16,52.34,52.06,52.25,81884.0,51.0479,51.2241,50.9501,51.136,81884.0
2024-12-10 12:30:00,52.24,52.43,52.21,52.32,93212.0,51.1262,51.3122,51.0969,51.2045,93212.0
2024-12-10 13:00:00,52.34,52.44,52.25,52.37,84464.0,51.2241,51.322,51.136,51.2534,84464.0
2024-12-10 13:30:00,52.38,52.4,52.19,52.26,49724.0,51.2632,51.2828,51.0773,51.1458,49724.0
2024-12-10 14:00:00,52.26,52.32,52.18,52.32,52762.0,51.1458,51.2045,51.0675,51.2045,52762.0
2024-12-10 14:30:00,52.32,52.41,52.3,52.41,71567.0,51.2045,51.2926,51.1849,51.2926,71567.0
2024-12-10 15:00:00,52.41,52.44,52.09,52.09,71271.0,51.2926,51.322,50.9794,50.9794,71271.0
2024-12-10 15:30:00,52.09,52.11,51.86,52.09,242956.0,50.9794,50.999,50.7543,50.9794,242956.0
2024-12-11 09:30:00,52.03,52.49,51.98,52.23,145869.0,50.9207,51.3709,50.8718,51.1164,145869.0
2024-12-11 10:00:00,52.17,52.24,51.95,52.04,63036.0,51.0577,51.1262,50.8424,50.9305,63036.0
2024-12-11 10:30:00,52.05,52.27,51.92,52.21,75215.0,50.9403,51.1556,50.813,51.0969,75215.0
2024-12-11 11:00:00,52.23,52.23,52.04,52.08,71119.0,51.1164,51.1164,50.9305,50.9696,71119.0
2024-12-11 11:30:00,52.09,52.97,52.09,52.88,259487.0,50.9794,51.8407,50.9794,51.7526,259487.0
2024-12-11 12:00:00,52.85,52.87,52.52,52.54,62111.0,51.7232,51.7428,51.4002,51.4198,62111.0
2024-12-11 12:30:00,52.53,52.6,52.41,52.41,66332.0,51.41,51.4785,51.2926,51.2926,66332.0
2024-12-11 13:00:00,52.41,52.59,52.41,52.57,59992.0,51.2926,51.4688,51.2926,51.4492,59992.0
2024-12-11 13:30:00,52.58,52.72,52.52,52.64,44324.0,51.459,51.596,51.4002,51.5177,44324.0
2024-12-11 14:00:00,52.66,52.87,52.64,52.85,65367.0,51.5373,51.7428,51.5177,51.7232,65367.0
2024-12-11 14:30:00,52.85,52.9,52.75,52.78,71274.0,51.7232,51.7721,51.6253,51.6547,71274.0
2024-12-11 15:00:00,52.77,52.8,52.59,52.75,122054.0,51.6449,51.6743,51.4688,51.6253,122054.0
2024-12-11 15:30:00,52.74,52.96,52.72,52.95,510714.0,51.6156,51.8309,51.596,51.8211,510714.0
2024-12-12 09:30:00,52.97,53.35,52.47,52.56,154037.0,51.8407,52.2125,51.3513,51.4394,154037.0
2024-12-12 10:00:00,52.58,53.11,52.58,52.9,121373.0,51.459,51.9777,51.459,51.7721,121373.0
2024-12-12 10:30:00,52.88,52.93,52.7,52.87,59330.0,51.7526,51.8015,51.5764,51.7428,59330.0
2024-12-12 11:00:00,52.86,52.86,52.61,52.75,78406.0,51.733,51.733,51.4883,51.6253,78406.0
2024-12-12 11:30:00,52.73,52.75,52.57,52.72,55060.0,51.6058,51.6253,51.4492,51.596,55060.0
2024-12-12 12:00:00,52.72,52.9,52.68,52.82,72410.0,51.596,51.7721,51.5568,51.6938,72410.0
2024-12-12 12:30:00,52.85,52.85,52.6,52.7,47900.0,51.7232,51.7232,51.4785,51.5764,47900.0
2024-12-12 13:00:00,52.69,53.0,52.69,52.9,64776.0,51.5666,51.87,51.5666,51.7721,64776.0
2024-12-12 13:30:00,52.91,52.96,52.8,52.9,60926.0,51.7819,51.8309,51.6743,51.7721,60926.0
2024-12-12 14:00:00,52.91,53.06,52.89,52.98,149645.0,51.7819,51.9287,51.7624,51.8504,149645.0
2024-12-12 14:30:00,52.96,53.0,52.84,52.91,93169.0,51.8309,51.87,51.7134,51.7819,93169.0
2024-12-12 15:00:00,52.92,53.1,52.9,53.06,88841.0,51.7917,51.9679,51.7721,51.9287,88841.0
2024-12-12 15:30:00,53.05,53.19,53.03,53.09,501627.0,51.9189,52.056,51.8994,51.9581,501627.0
2024-12-13 09:30:00,53.04,53.04,51.91,51.98,169153.0,51.9092,51.9092,50.8033,50.8718,169153.0
2024-12-13 10:00:00,52.0,52.0,51.63,51.92,92225.0,50.8913,50.8913,50.5292,50.813,92225.0
2024-12-13 10:30:00,51.92,52.08,51.64,52.08,105227.0,50.813,50.9696,50.539,50.9696,105227.0
2024-12-13 11:00:00,52.09,52.48,51.99,52.47,102814.0,50.9794,51.3611,50.8815,51.3513,102814.0
2024-12-13 11:30:00,52.47,52.63,52.43,52.53,80235.0,51.3513,51.5079,51.3122,51.41,80235.0
2024-12-13 12:00:00,52.53,52.56,52.45,52.54,55040.0,51.41,51.4394,51.3317,51.4198,55040.0
2024-12-13 12:30:00,52.55,52.6,52.3,52.32,81829.0,51.4296,51.4785,51.1849,51.2045,81829.0
2024-12-13 13:00:00,52.32,52.34,52.17,52.28,59707.0,51.2045,51.2241,51.0577,51.1654,59707.0
2024-12-13 13:30:00,52.29,52.34,52.15,52.22,57722.0,51.1751,51.2241,51.0381,51.1066,57722.0
2024-12-13 14:00:00,52.22,52.33,52.21,52.26,47586.0,51.1066,51.2143,51.0969,51.1458,47586.0
2024-12-13 14:30:00,52.25,52.29,52.13,52.27,50825.0,51.136,51.1751,51.0186,51.1556,50825.0
2024-12-13 15:00:00,52.3,52.39,52.28,52.31,68892.0,51.1849,51.273,51.1654,51.1947,68892.0
2024-12-13 15:30:00,52.32,52.45,52.28,52.41,244042.0,51.2045,51.3317,51.1654,51.2926,244042.0
2024-12-16 09:30:00,52.28,52.56,52.0,52.45,192753.0,51.1654,51.4394,50.8913,51.3317,192753.0
2024-12-16 10:00:00,52.44,52.77,52.36,52.37,115657.0,51.322,51.6449,51.2437,51.2534,115657.0
2024-12-16 10:30:00,52.38,52.71,52.37,52.57,62126.0,51.2632,51.5862,51.2534,51.4492,62126.0
2024-12-16 11:00:00,52.58,52.67,52.45,52.49,60326.0,51.459,51.547,51.3317,51.3709,60326.0
2024-12-16 11:30:00,52.49,52.5,52.33,52.42,51067.0,51.3709,51.3807,51.2143,51.3024,51067.0
2024-12-16 12:00:00,52.41,52.5,52.34,52.42,59866.0,51.2926,51.3807,51.2241,51.3024,59866.0
2024-12-16 12:30:00,52.41,52.45,52.28,52.31,60312.0,51.2926,51.3317,51.1654,51.1947,60312.0
2024-12-16 13:00:00,52.32,52.36,52.22,52.28,64310.0,51.2045,51.2437,51.1066,51.1654,64310.0
2024-12-16 13:30:00,52.28,52.36,52.19,52.32,64362.0,51.1654,51.2437,51.0773,51.2045,64362.0
2024-12-16 14:00:00,52.33,52.36,51.93,51.96,118875.0,51.2143,51.2437,50.8228,50.8522,118875.0
2024-12-16 14:30:00,51.98,52.01,51.86,51.96,102601.0,50.8718,50.9011,50.7543,50.8522,102601.0
2024-12-16 15:00:00,51.95,52.01,51.84,51.85,138723.0,50.8424,50.9011,50.7347,50.7445,138723.0
2024-12-16 15:30:00,51.84,51.92,51.62,51.7,264081.0,50.7347,50.813,50.5194,50.5977,264081.0
2024-12-17 09:30:00,51.54,52.13,51.46,51.68,107141.0,50.4411,51.0186,50.3628,50.5782,107141.0
2024-12-17 10:00:00,51.7,51.82,51.42,51.58,60283.0,50.5977,50.7152,50.3237,50.4803,60283.0
2024-12-17 10:30:00,51.55,51.55,51.31,51.41,66262.0,50.4509,50.4509,50.216,50.3139,66262.0
2024-12-17 11:00:00,51.42,51.6,51.35,51.54,154316.0,50.3237,50.4999,50.2552,50.4411,154316.0
2024-12-17 11:30:00,51.56,51.67,51.33,51.6,89338.0,50.4607,50.5684,50.2356,50.4999,89338.0
2024-12-17 12:00:00,51.64,51.7,51.42,51.44,32403.0,50.539,50.5977,50.3237,50.3433,32403.0
2024-12-17 12:30:00,51.41,51.55,51.4,51.52,40378.0,50.3139,50.4509,50.3041,50.4216,40378.0
2024-12-17 13:00:00,51.5,51.51,51.36,51.44,36811.0,50.402,50.4118,50.265,50.3433,36811.0
2024-12-17 13:30:00,51.42,51.47,51.28,51.44,64686.0,50.3237,50.3726,50.1867,50.3433,64686.0
2024-12-17 14:00:00,51.45,51.56,51.39,51.43,52775.0,50.3531,50.4607,50.2943,50.3335,52775.0
2024-12-17 14:30:00,51.43,51.44,51.28,51.31,71298.0,50.3335,50.3433,50.1867,50.216,71298.0
2024-12-17 15:00:00,51.32,51.46,51.24,51.44,88752.0,50.2258,50.3628,50.1475,50.3433,88752.0
2024-12-17 15:30:00,51.45,51.56,51.37,51.48,273946.0,50.3531,50.4607,50.2748,50.3824,273946.0
2024-12-18 09:30:00,51.1,51.54,50.88,51.26,155261.0,50.0105,50.4411,49.7952,50.1671,155261.0
2024-12-18 10:00:00,51.27,51.33,51.0,51.01,120159.0,50.1769,50.2356,49.9127,49.9224,120159.0
2024-12-18 10:30:00,51.01,51.09,50.87,50.92,116757.0,49.9224,50.0007,49.7854,49.8344,116757.0
2024-12-18 11:00:00,50.91,51.24,50.86,51.23,124275.0,49.8246,50.1475,49.7756,50.1377,124275.0
2024-12-18 11:30:00,51.22,51.23,51.07,51.15,92573.0,50.128,50.1377,49.9812,50.0595,92573.0
2024-12-18 12:00:00,51.15,51.33,51.14,51.24,110289.0,50.0595,50.2356,50.0497,50.1475,110289.0
2024-12-18 12:30:00,51.23,51.24,51.08,51.13,95161.0,50.1377,50.1475,49.9909,50.0399,95161.0
2024-12-18 13:00:00,51.14,51.18,51.02,51.07,120811.0,50.0497,50.0888,49.9322,49.9812,120811.0
2024-12-18 13:30:00,51.06,51.07,50.91,50.94,89211.0,49.9714,49.9812,49.8246,49.8539,89211.0
2024-12-18 14:00:00,50.94,50.97,50.61,50.66,140489.0,49.8539,49.8833,49.531,49.5799,140489.0
2024-12-18 14:30:00,50.66,50.78,50.56,50.59,133055.0,49.5799,49.6973,49.482,49.5114,133055.0
2024-12-18 15:00:00,50.59,50.67,50.41,50.47,150376.0,49.5114,49.5897,49.3352,49.394,150376.0
2024-12-18 15:30:00,50.47,50.6,49.83,49.85,567048.0,49.394,49.5212,48.7676,48.7872,567048.0
2024-12-19 09:30:00,50.0,50.35,49.57,49.94,187848.0,48.934,49.2765,48.5131,48.8753,187848.0
2024-12-19 10:00:00,49.95,50.16,49.83,50.12,130135.0,48.885,49.0906,48.7676,49.0514,130135.0
2024-12-19 10:30:00,50.12,50.17,49.92,49.97,94724.0,49.0514,49.1003,48.8557,48.9046,94724.0
2024-12-19 11:00:00,49.96,50.05,49.81,49.99,107734.0,48.8948,48.9829,48.748,48.9242,107734.0
2024-12-19 11:30:00,49.96,49.96,49.73,49.75,78629.0,48.8948,48.8948,48.6697,48.6893,78629.0
2024-12-19 12:00:00,49.75,49.84,49.7,49.8,67257.0,48.6893,48.7774,48.6404,48.7382,67257.0
2024-12-19 12:30:00,49.8,49.8,49.65,49.7,89780.0,48.7382,48.7382,48.5914,48.6404,89780.0
2024-12-19 13:00:00,49.71,49.96,49.66,49.95,60402.0,48.6502,48.8948,48.6012,48.885,60402.0
2024-12-19 13:30:00,49.95,49.96,49.85,49.96,87428.0,48.885,48.8948,48.7872,48.8948,87428.0
2024-12-19 14:00:00,49.96,49.99,49.66,49.76,83919.0,48.8948,48.9242,48.6012,48.6991,83919.0
2024-12-19 14:30:00,49.76,49.82,49.69,49.71,62700.0,48.6991,48.7578,48.6306,48.6502,62700.0
2024-12-19 15:00:00,49.71,49.78,49.61,49.66,87594.0,48.6502,48.7187,48.5523,48.6012,87594.0
2024-12-19 15:30:00,49.66,49.8,49.35,49.38,450827.0,48.6012,48.7382,48.2978,48.3272,450827.0
2024-12-20 09:30:00,49.4,50.08,49.25,49.91,688768.0,48.3468,49.0123,48.2,48.8459,688768.0
2024-12-20 10:00:00,49.93,50.0,49.73,49.96,111755.0,48.8655,48.934,48.6697,48.8948,111755.0
2024-12-20 10:30:00,49.98,50.11,49.88,50.1,85267.0,48.9144,49.0416,48.8165,49.0318,85267.0
2024-12-20 11:00:00,50.09,50.45,50.08,50.37,112248.0,49.0221,49.3744,49.0123,49.2961,112248.0
2024-12-20 11:30:00,50.38,50.64,50.37,50.64,109038.0,49.3059,49.5603,49.2961,49.5603,109038.0
2024-12-20 12:00:00,50.63,50.71,50.55,50.62,100461.0,49.5505,49.6288,49.4722,49.5408,100461.0
2024-12-20 12:30:00,50.62,50.91,50.6,50.86,174919.0,49.5408,49.8246,49.5212,49.7756,174919.0
2024-12-20 13:00:00,50.85,50.85,50.55,50.59,121368.0,49.7659,49.7659,49.4722,49.5114,121368.0
2024-12-20 13:30:00,50.59,50.68,50.55,50.59,95846.0,49.5114,49.5995,49.4722,49.5114,95846.0
2024-12-20 14:00:00,50.59,50.8,50.57,50.67,133539.0,49.5114,49.7169,49.4918,49.5897,133539.0
2024-12-20 14:30:00,50.69,50.97,50.61,50.92,136124.0,49.6093,49.8833,49.531,49.8344,136124.0
2024-12-20 15:00:00,50.92,50.96,50.64,50.73,165048.0,49.8344,49.8735,49.5603,49.6484,165048.0
2024-12-20 15:30:00,50.75,50.95,50.43,50.51,803916.0,49.668,49.8637,49.3548,49.4331,803916.0
2024-12-23 09:30:00,50.0,50.46,49.9,49.98,132366.0,48.934,49.3842,48.8361,48.9144,132366.0
2024-12-23 10:00:00,50.0,50.09,49.78,49.97,111985.0,48.934,49.0221,48.7187,48.9046,111985.0
2024-12-23 10:30:00,49.98,49.99,49.66,49.73,57661.0,48.9144,48.9242,48.6012,48.6697,57661.0
2024-12-23 11:00:00,49.72,49.79,49.62,49.7,92259.0,48.6599,48.7285,48.5621,48.6404,92259.0
2024-12-23 11:30:00,49.71,49.96,49.68,49.94,90671.0,48.6502,48.8948,48.6208,48.8753,90671.0
2024-12-23 12:00:00,49.93,50.06,49.86,49.98,77264.0,48.8655,48.9927,48.797,48.9144,77264.0
2024-12-23 12:30:00,49.97,50.11,49.9,50.08,62155.0,48.9046,49.0416,48.8361,49.0123,62155.0
2024-12-23 13:00:00,50.09,50.31,50.08,50.29,118290.0,49.0221,49.2374,49.0123,49.2178,118290.0
2024-12-23 13:30:00,50.29,50.3,50.01,50.04,79308.0,49.2178,49.2276,48.9438,48.9731,79308.0
2024-12-23 14:00:00,50.06,50.14,49.99,50.03,61240.0,48.9927,49.071,48.9242,48.9633,61240.0
2024-12-23 14:30:00,50.03,50.14,49.93,50.0,77079.0,48.9633,49.071,48.8655,48.934,77079.0
2024-12-23 15:00:00,50.05,50.37,50.04,50.35,120183.0,48.9829,49.2961,48.9731,49.2765,120183.0
2024-12-23 15:30:00,50.35,50.53,50.28,50.41,304008.0,49.2765,49.4527,49.208,49.3352,304008.0
2024-12-24 09:30:00,50.41,50.42,49.98,49.98,84086.0,49.3352,49.345,48.9144,48.9144,84086.0
2024-12-24 10:00:00,50.01,50.34,50.01,50.26,48961.0,48.9438,49.2667,48.9438,49.1884,48961.0
2024-12-24 10:30:00,50.27,50.4,50.13,50.2,73491.0,49.1982,49.3254,49.0612,49.1297,73491.0
2024-12-24 11:00:00,50.2,50.32,50.17,50.2,55284.0,49.1297,49.2472,49.1003,49.1297,55284.0
2024-12-24 11:30:00,50.21,50.25,50.15,50.2,48804.0,49.1395,49.1786,49.0808,49.1297,48804.0
2024-12-24 12:00:00,50.21,50.35,50.2,50.34,117092.0,49.1395,49.2765,49.1297,49.2667,117092.0
2024-12-24 12:30:00,50.33,50.7,50.3,50.63,194473.0,49.2569,49.619,49.2276,49.5505,194473.0
2024-12-26 09:30:00,50.35,50.62,50.28,50.54,74439.0,49.2765,49.5408,49.208,49.4625,74439.0
2024-12-26 10:00:00,50.57,50.79,50.53,50.53,66588.0,49.4918,49.7071,49.4527,49.4527,66588.0
2024-12-26 10:30:00,50.54,50.78,50.51,50.76,39580.0,49.4625,49.6973,49.4331,49.6778,39580.0
2024-12-26 11:00:00,50.77,50.84,50.69,50.73,63897.0,49.6876,49.7561,49.6093,49.6484,63897.0
2024-12-26 11:30:00,50.74,50.84,50.7,50.81,42991.0,49.6582,49.7561,49.619,49.7267,42991.0
2024-12-26 12:00:00,50.8,50.85,50.71,50.74,62252.0,49.7169,49.7659,49.6288,49.6582,62252.0
2024-12-26 12:30:00,50.73,50.86,50.7,50.83,44817.0,49.6484,49.7756,49.619,49.7463,44817.0
2024-12-26 13:00:00,50.82,50.89,50.74,50.82,120904.0,49.7365,49.805,49.6582,49.7365,120904.0
2024-12-26 13:30:00,50.82,50.83,50.7,50.8,41786.0,49.7365,49.7463,49.619,49.7169,41786.0
2024-12-26 14:00:00,50.79,50.79,50.68,50.7,48065.0,49.7071,49.7071,49.5995,49.619,48065.0
2024-12-26 14:30:00,50.71,50.71,50.64,50.64,42333.0,49.6288,49.6288,49.5603,49.5603,42333.0
2024-12-26 15:00:00,50.63,50.66,50.53,50.54,62677.0,49.5505,49.5799,49.4527,49.4625,62677.0
2024-12-26 15:30:00,50.54,50.75,50.5,50.62,193190.0,49.4625,49.668,49.4233,49.5408,193190.0
2024-12-27 09:30:00,50.28,51.16,50.16,51.03,105781.0,49.208,50.0692,49.0906,49.942,105781.0
2024-12-27 10:00:00,51.02,51.12,50.87,50.87,80785.0,49.9322,50.0301,49.7854,49.7854,80785.0
2024-12-27 10:30:00,50.86,51.19,50.78,50.96,63529.0,49.7756,50.0986,49.6973,49.8735,63529.0
2024-12-27 11:00:00,50.95,50.99,50.82,50.86,45195.0,49.8637,49.9029,49.7365,49.7756,45195.0
2024-12-27 11:30:00,50.83,50.94,50.61,50.64,38115.0,49.7463,49.8539,49.531,49.5603,38115.0
2024-12-27 12:00:00,50.66,50.69,50.56,50.57,37444.0,49.5799,49.6093,49.482,49.4918,37444.0
2024-12-27 12:30:00,50.59,50.61,50.46,50.51,37214.0,49.5114,49.531,49.3842,49.4331,37214.0
2024-12-27 13:00:00,50.52,50.64,50.5,50.61,27682.0,49.4429,49.5603,49.4233,49.531,27682.0
2024-12-27 13:30:00,50.6,50.61,50.49,50.58,34209.0,49.5212,49.531,49.4135,49.5016,34209.0
2024-12-27 14:00:00,50.57,50.73,50.52,50.66,52817.0,49.4918,49.6484,49.4429,49.5799,52817.0
2024-12-27 14:30:00,50.64,50.74,50.6,50.72,29335.0,49.5603,49.6582,49.5212,49.6386,29335.0
2024-12-27 15:00:00,50.73,50.78,50.54,50.59,58208.0,49.6484,49.6973,49.4625,49.5114,58208.0
2024-12-27 15:30:00,50.58,50.77,50.53,50.61,175810.0,49.5016,49.6876,49.4527,49.531,175810.0
2024-12-30 09:30:00,50.35,50.49,49.82,49.91,123954.0,49.2765,49.4135,48.7578,48.8459,123954.0
2024-12-30 10:00:00,49.9,50.04,49.75,49.76,100455.0,48.8361,48.9731,48.6893,48.6991,100455.0
2024-12-30 10:30:00,49.74,49.83,49.61,49.74,55507.0,48.6795,48.7676,48.5523,48.6795,55507.0
2024-12-30 11:00:00,49.73,49.85,49.7,49.81,119756.0,48.6697,48.7872,48.6404,48.748,119756.0
2024-12-30 11:30:00,49.85,49.85,49.57,49.76,83846.0,48.7872,48.7872,48.5131,48.6991,83846.0
2024-12-30 12:00:00,49.75,49.92,49.71,49.87,56484.0,48.6893,48.8557,48.6502,48.8067,56484.0
2024-12-30 12:30:00,49.86,49.99,49.86,49.95,62762.0,48.797,48.9242,48.797,48.885,62762.0
2024-12-30 13:00:00,49.96,49.98,49.84,49.94,60506.0,48.8948,48.9144,48.7774,48.8753,60506.0
2024-12-30 13:30:00,49.92,50.0,49.91,49.93,74526.0,48.8557,48.934,48.8459,48.8655,74526.0
2024-12-30 14:00:00,49.94,50.02,49.82,50.0,117149.0,48.8753,48.9535,48.7578,48.934,117149.0
2024-12-30 14:30:00,50.01,50.17,50.0,50.12,61232.0,48.9438,49.1003,48.934,49.0514,61232.0
2024-12-30 15:00:00,50.12,50.16,50.07,50.08,86878.0,49.0514,49.0906,49.0025,49.0123,86878.0
2024-12-30 15:30:00,50.08,50.23,49.97,50.07,249177.0,49.0123,49.1591,48.9046,49.0025,249177.0
2024-12-31 09:30:00,49.99,50.6,49.88,50.41,94449.0,48.9242,49.5212,48.8165,49.3352,94449.0
2024-12-31 10:00:00,50.46,50.59,50.0,50.41,74724.0,49.3842,49.5114,48.934,49.3352,74724.0
2024-12-31 10:30:00,50.38,50.57,50.37,50.5,46098.0,49.3059,49.4918,49.2961,49.4233,46098.0
2024-12-31 11:00:00,50.5,50.52,50.32,50.34,37690.0,49.4233,49.4429,49.2472,49.2667,37690.0
2024-12-31 11:30:00,50.36,50.51,50.27,50.29,78671.0,49.2863,49.4331,49.1982,49.2178,78671.0
2024-12-31 12:00:00,50.3,50.36,50.14,50.16,40005.0,49.2276,49.2863,49.071,49.0906,40005.0
2024-12-31 12:30:00,50.15,50.3,50.12,50.29,80740.0,49.0808,49.2276,49.0514,49.2178,80740.0
2024-12-31 13:00:00,50.28,50.33,50.14,50.19,59031.0,49.208,49.2569,49.071,49.1199,59031.0
2024-12-31 13:30:00,50.19,50.35,50.18,50.27,34432.0,49.1199,49.2765,49.1101,49.1982,34432.0
2024-12-31 14:00:00,50.26,50.43,50.24,50.32,64914.0,49.1884,49.3548,49.1689,49.2472,64914.0
2024-12-31 14:30:00,50.32,50.4,50.25,50.38,40711.0,49.2472,49.3254,49.1786,49.3059,40711.0
2024-12-31 15:00:00,50.38,50.48,50.35,50.4,69990.0,49.3059,49.4037,49.2765,49.3254,69990.0
2024-12-31 15:30:00,50.4,50.52,50.24,50.52,313095.0,49.3254,49.4429,49.1689,49.4429,313095.0
2025-01-02 09:30:00,51.02,51.25,50.88,50.94,179704.0,49.9322,50.1573,49.7952,49.8539,179704.0
2025-01-02 10:00:00,50.94,50.94,50.48,50.66,66207.0,49.8539,49.8539,49.4037,49.5799,66207.0
2025-01-02 10:30:00,50.67,50.78,50.61,50.71,38698.0,49.5897,49.6973,49.531,49.6288,38698.0
2025-01-02 11:00:00,50.7,50.71,50.47,50.57,79877.0,49.619,49.6288,49.394,49.4918,79877.0
2025-01-02 11:30:00,50.56,50.7,50.51,50.59,34662.0,49.482,49.619,49.4331,49.5114,34662.0
2025-01-02 12:00:00,50.57,50.73,50.53,50.54,46042.0,49.4918,49.6484,49.4527,49.4625,46042.0
2025-01-02 12:30:00,50.53,50.56,50.42,50.42,41419.0,49.4527,49.482,49.345,49.345,41419.0
2025-01-02 13:00:00,50.43,50.43,50.18,50.23,61064.0,49.3548,49.3548,49.1101,49.1591,61064.0
2025-01-02 13:30:00,50.23,50.29,50.16,50.29,48369.0,49.1591,49.2178,49.0906,49.2178,48369.0
2025-01-02 14:00:00,50.29,50.36,50.24,50.34,53336.0,49.2178,49.2863,49.1689,49.2667,53336.0
2025-01-02 14:30:00,50.34,50.52,50.25,50.3,97843.0,49.2667,49.4429,49.1786,49.2276,97843.0
2025-01-02 15:00:00,50.31,50.56,50.31,50.54,79920.0,49.2374,49.482,49.2374,49.4625,79920.0
2025-01-02 15:30:00,50.54,50.54,50.19,50.23,310294.0,49.4625,49.4625,49.1199,49.1591,310294.0
2025-01-03 09:30:00,50.16,50.45,49.87,49.91,93762.0,49.0906,49.3744,48.8067,48.8459,93762.0
2025-01-03 10:00:00,49.91,50.22,49.9,50.18,83638.0,48.8459,49.1493,48.8361,49.1101,83638.0
2025-01-03 10:30:00,50.17,50.23,50.01,50.23,87599.0,49.1003,49.1591,48.9438,49.1591,87599.0
2025-01-03 11:00:00,50.22,50.25,50.02,50.16,70117.0,49.1493,49.1786,48.9535,49.0906,70117.0
2025-01-03 11:30:00,50.13,50.26,50.08,50.26,34680.0,49.0612,49.1884,49.0123,49.1884,34680.0
2025-01-03 12:00:00,50.26,50.35,50.12,50.17,41716.0,49.1884,49.2765,49.0514,49.1003,41716.0
2025-01-03 12:30:00,50.14,50.21,50.11,50.2,28976.0,49.071,49.1395,49.0416,49.1297,28976.0
2025-01-03 13:00:00,50.2,50.26,50.17,50.26,59730.0,49.1297,49.1884,49.1003,49.1884,59730.0
2025-01-03 13:30:00,50.26,50.27,50.13,50.24,43903.0,49.1884,49.1982,49.0612,49.1689,43903.0
2025-01-03 14:00:00,50.23,50.24,50.12,50.15,77557.0,49.1591,49.1689,49.0514,49.0808,77557.0
2025-01-03 14:30:00,50.15,50.28,50.15,50.21,73214.0,49.0808,49.208,49.0808,49.1395,73214.0
2025-01-03 15:00:00,50.24,50.34,50.23,50.29,49175.0,49.1689,49.2667,49.1591,49.2178,49175.0
2025-01-03 15:30:00,50.29,50.29,50.03,50.05,247756.0,49.2178,49.2178,48.9633,48.9829,247756.0
2025-01-06 09:30:00,50.4,51.02,50.36,50.79,94800.0,49.3254,49.9322,49.2863,49.7071,94800.0
2025-01-06 10:00:00,50.77,51.04,50.53,50.63,113286.0,49.6876,49.9518,49.4527,49.5505,113286.0
2025-01-06 10:30:00,50.68,50.79,50.41,50.43,110675.0,49.5995,49.7071,49.3352,49.3548,110675.0
2025-01-06 11:00:00,50.44,50.48,50.25,50.32,122549.0,49.3646,49.4037,49.1786,49.2472,122549.0
2025-01-06 11:30:00,50.35,50.45,50.31,50.4,74293.0,49.2765,49.3744,49.2374,49.3254,74293.0
2025-01-06 12:00:00,50.39,50.43,50.19,50.2,82225.0,49.3157,49.3548,49.1199,49.1297,82225.0
2025-01-06 12:30:00,50.19,50.32,50.13,50.25,46180.0,49.1199,49.2472,49.0612,49.1786,46180.0
2025-01-06 13:00:00,50.26,50.26,50.15,50.18,37912.0,49.1884,49.1884,49.0808,49.1101,37912.0
2025-01-06 13:30:00,50.18,50.18,50.05,50.09,66066.0,49.1101,49.1101,48.9829,49.0221,66066.0
2025-01-06 14:00:00,50.08,50.13,49.92,49.93,43395.0,49.0123,49.0612,48.8557,48.8655,43395.0
2025-01-06 14:30:00,49.93,49.98,49.82,49.84,46461.0,48.8655,48.9144,48.7578,48.7774,46461.0
2025-01-06 15:00:00,49.83,49.83,49.54,49.59,78661.0,48.7676,48.7676,48.4838,48.5327,78661.0
2025-01-06 15:30:00,49.59,49.66,49.53,49.65,249716.0,48.5327,48.6012,48.474,48.5914,249716.0
2025-01-07 09:30:00,49.79,50.2,49.76,50.2,103151.0,48.7285,49.1297,48.6991,49.1297,103151.0
2025-01-07 10:00:00,50.16,50.32,49.91,50.32,75359.0,49.0906,49.2472,48.8459,49.2472,75359.0
2025-01-07 10:30:00,50.34,50.45,50.13,50.29,49934.0,49.2667,49.3744,49.0612,49.2178,49934.0
2025-01-07 11:00:00,50.3,50.4,50.02,50.12,105604.0,49.2276,49.3254,48.9535,49.0514,105604.0
2025-01-07 11:30:00,50.12,50.16,50.0,50.03,78940.0,49.0514,49.0906,48.934,48.9633,78940.0
2025-01-07 12:00:00,50.02,50.14,49.9,49.98,149784.0,48.9535,49.071,48.8361,48.9144,149784.0
2025-01-07 12:30:00,49.98,50.02,49.9,49.91,31433.0,48.9144,48.9535,48.8361,48.8459,31433.0
2025-01-07 13:00:00,49.92,50.01,49.85,49.9,38702.0,48.8557,48.9438,48.7872,48.8361,38702.0
2025-01-07 13:30:00,49.91,49.95,49.85,49.87,37095.0,48.8459,48.885,48.7872,48.8067,37095.0
2025-01-07 14:00:00,49.87,49.93,49.81,49.87,48721.0,48.8067,48.8655,48.748,48.8067,48721.0
2025-01-07 14:30:00,49.86,49.87,49.74,49.75,62691.0,48.797,48.8067,48.6795,48.6893,62691.0
2025-01-07 15:00:00,49.74,49.75,49.45,49.46,108985.0,48.6795,48.6893,48.3957,48.4055,108985.0
2025-01-07 15:30:00,49.46,49.55,49.39,49.44,240036.0,48.4055,48.4936,48.337,48.3859,240036.0
2025-01-08 09:30:00,49.01,49.29,48.58,48.59,169060.0,47.9651,48.2391,47.5442,47.554,169060.0
2025-01-08 10:00:00,48.58,48.81,48.48,48.48,67330.0,47.5442,47.7693,47.4464,47.4464,67330.0
2025-01-08 10:30:00,48.48,48.94,48.4,48.87,148871.0,47.4464,47.8966,47.3681,47.8281,148871.0
2025-01-08 11:00:00,48.87,49.16,48.86,49.1,73460.0,47.8281,48.1119,47.8183,48.0532,73460.0
2025-01-08 11:30:00,49.1,49.18,49.02,49.07,49871.0,48.0532,48.1315,47.9749,48.0238,49871.0
2025-01-08 12:00:00,49.07,49.2,49.0,49.15,138161.0,48.0238,48.151,47.9553,48.1021,138161.0
2025-01-08 12:30:00,49.15,49.34,49.14,49.23,35959.0,48.1021,48.288,48.0923,48.1804,35959.0
2025-01-08 13:00:00,49.22,49.37,49.11,49.17,186434.0,48.1706,48.3174,48.0629,48.1217,186434.0
2025-01-08 13:30:00,49.18,49.33,49.13,49.15,41848.0,48.1315,48.2783,48.0825,48.1021,41848.0
2025-01-08 14:00:00,49.15,49.52,49.15,49.48,129660.0,48.1021,48.4642,48.1021,48.4251,129660.0
2025-01-08 14:30:00,49.47,49.63,49.41,49.57,95764.0,48.4153,48.5719,48.3566,48.5131,95764.0
2025-01-08 15:00:00,49.57,49.84,49.54,49.84,358188.0,48.5131,48.7774,48.4838,48.7774,358188.0
2025-01-08 15:30:00,49.84,50.08,49.78,49.83,446802.0,48.7774,49.0123,48.7187,48.7676,446802.0
2025-01-10 09:30:00,49.69,51.06,49.62,50.85,356112.0,48.6306,49.9714,48.5621,49.7659,356112.0
2025-01-10 10:00:00,50.81,50.9,50.59,50.77,122175.0,49.7267,49.8148,49.5114,49.6876,122175.0
2025-01-10 10:30:00,50.77,50.91,50.02,50.33,129423.0,49.6876,49.8246,48.9535,49.2569,129423.0
2025-01-10 11:00:00,50.3,50.3,50.07,50.21,73932.0,49.2276,49.2276,49.0025,49.1395,73932.0
2025-01-10 11:30:00,50.19,51.11,50.16,50.95,269909.0,49.1199,50.0203,49.0906,49.8637,269909.0
2025-01-10 12:00:00,50.99,51.52,50.98,51.24,287400.0,49.9029,50.4216,49.8931,50.1475,287400.0
2025-01-10 12:30:00,51.25,51.33,51.1,51.25,148328.0,50.1573,50.2356,50.0105,50.1573,148328.0
2025-01-10 13:00:00,51.25,51.44,51.03,51.35,120431.0,50.1573,50.3433,49.942,50.2552,120431.0
2025-01-10 13:30:00,51.33,51.33,51.04,51.19,100468.0,50.2356,50.2356,49.9518,50.0986,100468.0
2025-01-10 14:00:00,51.19,51.31,51.09,51.13,133462.0,50.0986,50.216,50.0007,50.0399,133462.0
2025-01-10 14:30:00,51.14,51.15,50.95,51.13,130557.0,50.0497,50.0595,49.8637,50.0399,130557.0
2025-01-10 15:00:00,51.12,51.15,50.84,50.9,145908.0,50.0301,50.0595,49.7561,49.8148,145908.0
2025-01-10 15:30:00,50.9,51.19,50.86,51.09,657818.0,49.8148,50.0986,49.7756,50.0007,657818.0
2025-01-13 09:30:00,51.46,51.89,51.1,51.89,176215.0,50.3628,50.7837,50.0105,50.7837,176215.0
2025-01-13 10:00:00,51.89,52.3,51.86,52.3,225494.0,50.7837,51.1849,50.7543,51.1849,225494.0
2025-01-13 10:30:00,52.3,52.44,52.13,52.42,130136.0,51.1849,51.322,51.0186,51.3024,130136.0
2025-01-13 11:00:00,52.42,52.54,52.29,52.36,108048.0,51.3024,51.4198,51.1751,51.2437,108048.0
2025-01-13 11:30:00,52.38,52.38,51.94,52.01,99186.0,51.2632,51.2632,50.8326,50.9011,99186.0
2025-01-13 12:00:00,52.02,52.09,51.75,51.83,93580.0,50.9109,50.9794,50.6467,50.725,93580.0
2025-01-13 12:30:00,51.83,52.02,51.77,52.02,62313.0,50.725,50.9109,50.6662,50.9109,62313.0
2025-01-13 13:00:00,52.01,52.07,51.93,52.02,239750.0,50.9011,50.9598,50.8228,50.9109,239750.0
2025-01-13 13:30:00,52.01,52.3,52.01,52.24,194047.0,50.9011,51.1849,50.9011,51.1262,194047.0
2025-01-13 14:00:00,52.24,52.39,52.12,52.17,91481.0,51.1262,51.273,51.0088,51.0577,91481.0
2025-01-13 14:30:00,52.16,52.16,51.99,52.12,93979.0,51.0479,51.0479,50.8815,51.0088,93979.0
2025-01-13 15:00:00,52.12,52.18,52.04,52.14,118537.0,51.0088,51.0675,50.9305,51.0283,118537.0
2025-01-13 15:30:00,52.14,52.16,51.87,52.12,519546.0,51.0283,51.0479,50.7641,51.0088,519546.0
2025-01-14 09:30:00,51.92,52.04,51.12,51.52,366098.0,50.813,50.9305,50.0301,50.4216,366098.0
2025-01-14 10:00:00,51.51,51.61,50.79,50.87,211861.0,50.4118,50.5096,49.7071,49.7854,211861.0
2025-01-14 10:30:00,50.91,51.15,50.83,51.01,99833.0,49.8246,50.0595,49.7463,49.9224,99833.0
2025-01-14 11:00:00,50.98,51.14,50.83,50.96,105413.0,49.8931,50.0497,49.7463,49.8735,105413.0
2025-01-14 11:30:00,50.95,51.08,50.79,50.85,76471.0,49.8637,49.9909,49.7071,49.7659,76471.0
2025-01-14 12:00:00,50.87,50.94,50.78,50.91,63825.0,49.7854,49.8539,49.6973,49.8246,63825.0
2025-01-14 12:30:00,50.91,51.05,50.86,51.04,64048.0,49.8246,49.9616,49.7756,49.9518,64048.0
2025-01-14 13:00:00,51.04,51.17,51.03,51.08,64173.0,49.9518,50.079,49.942,49.9909,64173.0
2025-01-14 13:30:00,51.1,51.2,51.05,51.08,35968.0,50.0105,50.1084,49.9616,49.9909,35968.0
2025-01-14 14:00:00,51.07,51.28,50.96,51.17,59487.0,49.9812,50.1867,49.8735,50.079,59487.0
2025-01-14 14:30:00,51.17,51.25,51.14,51.15,54598.0,50.079,50.1573,50.0497,50.0595,54598.0
2025-01-14 15:00:00,51.15,51.21,51.07,51.18,107018.0,50.0595,50.1182,49.9812,50.0888,107018.0
2025-01-14 15:30:00,51.19,51.37,51.11,51.19,365725.0,50.0986,50.2748,50.0203,50.0986,365725.0
2025-01-15 09:30:00,51.57,52.0,51.31,51.35,186844.0,50.4705,50.8913,50.216,50.2552,186844.0
2025-01-15 10:00:00,51.35,51.64,51.34,51.42,66113.0,50.2552,50.539,50.2454,50.3237,66113.0
2025-01-15 10:30:00,51.45,51.52,51.28,51.33,58682.0,50.3531,50.4216,50.1867,50.2356,58682.0
2025-01-15 11:00:00,51.32,51.49,51.29,51.38,48952.0,50.2258,50.3922,50.1965,50.2846,48952.0
2025-01-15 11:30:00,51.37,51.37,51.21,51.23,36974.0,50.2748,50.2748,50.1182,50.1377,36974.0
2025-01-15 12:00:00,51.21,51.32,51.09,51.14,42993.0,50.1182,50.2258,50.0007,50.0497,42993.0
2025-01-15 12:30:00,51.13,51.46,51.12,51.33,84385.0,50.0399,50.3628,50.0301,50.2356,84385.0
2025-01-15 13:00:00,51.34,51.47,51.26,51.41,63207.0,50.2454,50.3726,50.1671,50.3139,63207.0
2025-01-15 13:30:00,51.41,51.43,51.27,51.35,64668.0,50.3139,50.3335,50.1769,50.2552,64668.0
2025-01-15 14:00:00,51.36,51.44,51.3,51.38,53280.0,50.265,50.3433,50.2063,50.2846,53280.0
2025-01-15 14:30:00,51.38,51.49,51.38,51.42,56264.0,50.2846,50.3922,50.2846,50.3237,56264.0
2025-01-15 15:00:00,51.43,51.44,51.23,51.25,68498.0,50.3335,50.3433,50.1377,50.1573,68498.0
2025-01-15 15:30:00,51.25,51.38,51.13,51.13,299266.0,50.1573,50.2846,50.0399,50.0399,299266.0
2025-01-16 09:30:00,51.09,51.17,50.75,50.82,125699.0,50.0007,50.079,49.668,49.7365,125699.0
2025-01-16 10:00:00,50.86,50.86,50.46,50.49,143769.0,49.7756,49.7756,49.3842,49.4135,143769.0
2025-01-16 10:30:00,50.49,50.7,50.43,50.67,73941.0,49.4135,49.619,49.3548,49.5897,73941.0
2025-01-16 11:00:00,50.67,50.7,50.37,50.48,59100.0,49.5897,49.619,49.2961,49.4037,59100.0
2025-01-16 11:30:00,50.44,50.65,50.36,50.57,52710.0,49.3646,49.5701,49.2863,49.4918,52710.0
2025-01-16 12:00:00,50.56,50.68,50.49,50.64,54733.0,49.482,49.5995,49.4135,49.5603,54733.0
2025-01-16 12:30:00,50.61,50.8,50.59,50.73,41651.0,49.531,49.7169,49.5114,49.6484,41651.0
2025-01-16 13:00:00,50.73,50.9,50.72,50.8,49050.0,49.6484,49.8148,49.6386,49.7169,49050.0
2025-01-16 13:30:00,50.8,50.87,50.65,50.66,58494.0,49.7169,49.7854,49.5701,49.5799,58494.0
2025-01-16 14:00:00,50.68,50.89,50.66,50.87,38114.0,49.5995,49.805,49.5799,49.7854,38114.0
2025-01-16 14:30:00,50.86,50.93,50.73,50.73,53519.0,49.7756,49.8441,49.6484,49.6484,53519.0
2025-01-16 15:00:00,50.75,50.85,50.72,50.8,56671.0,49.668,49.7659,49.6386,49.7169,56671.0
2025-01-16 15:30:00,50.8,51.18,50.79,51.03,220121.0,49.7169,50.0888,49.7071,49.942,220121.0
2025-01-17 09:30:00,50.96,51.49,50.96,51.47,378539.0,49.8735,50.3922,49.8735,50.3726,378539.0
2025-01-17 10:00:00,51.45,51.6,51.29,51.39,82774.0,50.3531,50.4999,50.1965,50.2943,82774.0
2025-01-17 10:30:00,51.38,51.55,51.38,51.47,75179.0,50.2846,50.4509,50.2846,50.3726,75179.0
2025-01-17 11:00:00,51.46,51.65,51.21,51.27,102065.0,50.3628,50.5488,50.1182,50.1769,102065.0
2025-01-17 11:30:00,51.27,51.44,51.24,51.44,81818.0,50.1769,50.3433,50.1475,50.3433,81818.0
2025-01-17 12:00:00,51.42,51.43,51.26,51.4,56120.0,50.3237,50.3335,50.1671,50.3041,56120.0
2025-01-17 12:30:00,51.41,51.47,51.38,51.4,52367.0,50.3139,50.3726,50.2846,50.3041,52367.0
2025-01-17 13:00:00,51.4,51.47,51.2,51.24,55406.0,50.3041,50.3726,50.1084,50.1475,55406.0
2025-01-17 13:30:00,51.24,51.28,51.07,51.07,79207.0,50.1475,50.1867,49.9812,49.9812,79207.0
2025-01-17 14:00:00,51.09,51.25,51.07,51.09,66201.0,50.0007,50.1573,49.9812,50.0007,66201.0
2025-01-17 14:30:00,51.08,51.11,51.01,51.08,64434.0,49.9909,50.0203,49.9224,49.9909,64434.0
2025-01-17 15:00:00,51.08,51.15,51.01,51.09,99964.0,49.9909,50.0595,49.9224,50.0007,99964.0
2025-01-17 15:30:00,51.11,51.32,51.07,51.27,356808.0,50.0203,50.2258,49.9812,50.1769,356808.0
2025-01-21 09:30:00,51.17,51.7,50.91,51.58,199866.0,50.079,50.5977,49.8246,50.4803,199866.0
2025-01-21 10:00:00,51.54,51.74,51.24,51.58,85664.0,50.4411,50.6369,50.1475,50.4803,85664.0
2025-01-21 10:30:00,51.58,51.72,51.26,51.38,103046.0,50.4803,50.6173,50.1671,50.2846,103046.0
2025-01-21 11:00:00,51.4,51.61,51.23,51.55,112460.0,50.3041,50.5096,50.1377,50.4509,112460.0
2025-01-21 11:30:00,51.55,51.62,51.46,51.55,80144.0,50.4509,50.5194,50.3628,50.4509,80144.0
2025-01-21 12:00:00,51.56,51.67,51.41,51.5,113021.0,50.4607,50.5684,50.3139,50.402,113021.0
2025-01-21 12:30:00,51.47,51.57,51.31,51.31,96143.0,50.3726,50.4705,50.216,50.216,96143.0
2025-01-21 13:00:00,51.32,51.38,51.15,51.19,73729.0,50.2258,50.2846,50.0595,50.0986,73729.0
2025-01-21 13:30:00,51.18,51.21,51.1,51.19,74269.0,50.0888,50.1182,50.0105,50.0986,74269.0
2025-01-21 14:00:00,51.19,51.38,51.17,51.24,90499.0,50.0986,50.2846,50.079,50.1475,90499.0
2025-01-21 14:30:00,51.24,51.31,51.23,51.25,98292.0,50.1475,50.216,50.1377,50.1573,98292.0
2025-01-21 15:00:00,51.26,51.36,51.19,51.26,131434.0,50.1671,50.265,50.0986,50.1671,131434.0
2025-01-21 15:30:00,51.26,51.27,51.1,51.24,420681.0,50.1671,50.1769,50.0105,50.1475,420681.0
2025-01-22 09:30:00,50.86,50.92,50.31,50.36,156046.0,49.7756,49.8344,49.2374,49.2863,156046.0
2025-01-22 10:00:00,50.36,50.72,50.33,50.46,133867.0,49.2863,49.6386,49.2569,49.3842,133867.0
2025-01-22 10:30:00,50.45,50.74,50.32,50.67,146213.0,49.3744,49.6582,49.2472,49.5897,146213.0
2025-01-22 11:00:00,50.69,50.73,50.52,50.64,125825.0,49.6093,49.6484,49.4429,49.5603,125825.0
2025-01-22 11:30:00,50.65,50.75,50.6,50.63,93758.0,49.5701,49.668,49.5212,49.5505,93758.0
2025-01-22 12:00:00,50.62,50.64,50.48,50.55,77351.0,49.5408,49.5603,49.4037,49.4722,77351.0
2025-01-22 12:30:00,50.55,50.6,50.47,50.48,64738.0,49.4722,49.5212,49.394,49.4037,64738.0
2025-01-22 13:00:00,50.49,50.53,50.41,50.48,75300.0,49.4135,49.4527,49.3352,49.4037,75300.0
2025-01-22 13:30:00,50.49,50.54,50.4,50.51,59906.0,49.4135,49.4625,49.3254,49.4331,59906.0
2025-01-22 14:00:00,50.5,50.5,50.34,50.45,81656.0,49.4233,49.4233,49.2667,49.3744,81656.0
2025-01-22 14:30:00,50.46,50.58,50.41,50.48,67749.0,49.3842,49.5016,49.3352,49.4037,67749.0
2025-01-22 15:00:00,50.48,50.63,50.43,50.62,99673.0,49.4037,49.5505,49.3548,49.5408,99673.0
2025-01-22 15:30:00,50.61,50.66,50.35,50.52,370319.0,49.531,49.5799,49.2765,49.4429,370319.0
2025-01-23 09:30:00,50.76,50.9,50.31,50.69,100414.0,49.6778,49.8148,49.2374,49.6093,100414.0
2025-01-23 10:00:00,50.73,50.93,50.67,50.79,111996.0,49.6484,49.8441,49.5897,49.7071,111996.0
2025-01-23 10:30:00,50.77,50.84,50.67,50.67,56557.0,49.6876,49.7561,49.5897,49.5897,56557.0
2025-01-23 11:00:00,50.68,50.93,50.67,50.7,90084.0,49.5995,49.8441,49.5897,49.619,90084.0
2025-01-23 11:30:00,50.71,50.73,50.54,50.65,58365.0,49.6288,49.6484,49.4625,49.5701,58365.0
2025-01-23 12:00:00,50.65,50.83,50.62,50.83,69393.0,49.5701,49.7463,49.5408,49.7463,69393.0
2025-01-23 12:30:00,50.83,50.87,50.73,50.73,56265.0,49.7463,49.7854,49.6484,49.6484,56265.0
2025-01-23 13:00:00,50.73,50.82,50.69,50.73,52368.0,49.6484,49.7365,49.6093,49.6484,52368.0
2025-01-23 13:30:00,50.74,50.81,50.71,50.72,49378.0,49.6582,49.7267,49.6288,49.6386,49378.0
2025-01-23 14:00:00,50.71,50.8,50.66,50.69,38698.0,49.6288,49.7169,49.5799,49.6093,38698.0
2025-01-23 14:30:00,50.68,50.76,50.67,50.71,31744.0,49.5995,49.6778,49.5897,49.6288,31744.0
2025-01-23 15:00:00,50.71,50.81,50.69,50.73,46946.0,49.6288,49.7267,49.6093,49.6484,46946.0
2025-01-23 15:30:00,50.72,50.76,50.58,50.66,386005.0,49.6386,49.6778,49.5016,49.5799,386005.0
2025-01-24 09:30:00,50.63,50.93,50.29,50.38,223510.0,49.5505,49.8441,49.2178,49.3059,223510.0
2025-01-24 10:00:00,50.38,50.62,50.34,50.58,145044.0,49.3059,49.5408,49.2667,49.5016,145044.0
2025-01-24 10:30:00,50.58,50.6,50.22,50.24,119725.0,49.5016,49.5212,49.1493,49.1689,119725.0
2025-01-24 11:00:00,50.25,50.49,50.22,50.48,86592.0,49.1786,49.4135,49.1493,49.4037,86592.0
2025-01-24 11:30:00,50.48,50.73,50.46,50.69,71845.0,49.4037,49.6484,49.3842,49.6093,71845.0
2025-01-24 12:00:00,50.68,50.81,50.58,50.8,102411.0,49.5995,49.7267,49.5016,49.7169,102411.0
2025-01-24 12:30:00,50.79,50.8,50.63,50.65,88314.0,49.7071,49.7169,49.5505,49.5701,88314.0
2025-01-24 13:00:00,50.66,50.68,50.55,50.57,88519.0,49.5799,49.5995,49.4722,49.4918,88519.0
2025-01-24 13:30:00,50.58,50.76,50.56,50.68,59854.0,49.5016,49.6778,49.482,49.5995,59854.0
2025-01-24 14:00:00,50.68,50.73,50.63,50.69,73385.0,49.5995,49.6484,49.5505,49.6093,73385.0
2025-01-24 14:30:00,50.72,50.79,50.69,50.79,67352.0,49.6386,49.7071,49.6093,49.7071,67352.0
2025-01-24 15:00:00,50.79,50.8,50.7,50.72,123147.0,49.7071,49.7169,49.619,49.6386,123147.0
2025-01-24 15:30:00,50.72,50.72,50.47,50.51,314225.0,49.6386,49.6386,49.394,49.4331,314225.0
2025-01-27 09:30:00,51.41,51.68,51.21,51.38,303689.0,50.3139,50.5782,50.1182,50.2846,303689.0
2025-01-27 10:00:00,51.38,52.0,51.37,51.7,189502.0,50.2846,50.8913,50.2748,50.5977,189502.0
2025-01-27 10:30:00,51.7,51.74,51.38,51.42,119878.0,50.5977,50.6369,50.2846,50.3237,119878.0
2025-01-27 11:00:00,51.42,51.7,51.32,51.57,110297.0,50.3237,50.5977,50.2258,50.4705,110297.0
2025-01-27 11:30:00,51.56,51.69,51.42,51.55,139705.0,50.4607,50.5879,50.3237,50.4509,139705.0
2025-01-27 12:00:00,51.55,51.82,51.46,51.82,108397.0,50.4509,50.7152,50.3628,50.7152,108397.0
2025-01-27 12:30:00,51.8,51.85,51.69,51.8,81989.0,50.6956,50.7445,50.5879,50.6956,81989.0
2025-01-27 13:00:00,51.79,51.93,51.7,51.85,106002.0,50.6858,50.8228,50.5977,50.7445,106002.0
2025-01-27 13:30:00,51.87,51.91,51.76,51.83,94702.0,50.7641,50.8033,50.6564,50.725,94702.0
2025-01-27 14:00:00,51.83,51.94,51.81,51.9,58271.0,50.725,50.8326,50.7054,50.7935,58271.0
2025-01-27 14:30:00,51.89,52.31,51.85,52.25,97145.0,50.7837,51.1947,50.7445,51.136,97145.0
2025-01-27 15:00:00,52.26,52.34,52.1,52.13,141212.0,51.1458,51.2241,50.9892,51.0186,141212.0
2025-01-27 15:30:00,52.13,52.18,51.94,52.17,420118.0,51.0186,51.0675,50.8326,51.0577,420118.0
2025-01-28 09:30:00,52.07,52.3,51.66,51.76,107372.0,50.9598,51.1849,50.5586,50.6564,107372.0
2025-01-28 10:00:00,51.72,51.75,51.2,51.3,79282.0,50.6173,50.6467,50.1084,50.2063,79282.0
2025-01-28 10:30:00,51.3,51.73,51.28,51.66,57626.0,50.2063,50.6271,50.1867,50.5586,57626.0
2025-01-28 11:00:00,51.63,51.74,51.31,51.35,63585.0,50.5292,50.6369,50.216,50.2552,63585.0
2025-01-28 11:30:00,51.37,51.38,51.09,51.16,70317.0,50.2748,50.2846,50.0007,50.0692,70317.0
2025-01-28 12:00:00,51.17,51.17,50.89,50.89,75196.0,50.079,50.079,49.805,49.805,75196.0
2025-01-28 12:30:00,50.9,50.96,50.86,50.9,50908.0,49.8148,49.8735,49.7756,49.8148,50908.0
2025-01-28 13:00:00,50.91,50.98,50.78,50.95,74843.0,49.8246,49.8931,49.6973,49.8637,74843.0
2025-01-28 13:30:00,50.96,51.15,50.95,50.95,97776.0,49.8735,50.0595,49.8637,49.8637,97776.0
2025-01-28 14:00:00,50.96,51.0,50.65,50.67,73549.0,49.8735,49.9127,49.5701,49.5897,73549.0
2025-01-28 14:30:00,50.68,50.68,50.54,50.61,50544.0,49.5995,49.5995,49.4625,49.531,50544.0
2025-01-28 15:00:00,50.62,50.69,50.54,50.66,86739.0,49.5408,49.6093,49.4625,49.5799,86739.0
2025-01-28 15:30:00,50.65,50.74,50.55,50.59,340110.0,49.5701,49.6582,49.4722,49.5114,340110.0
2025-01-29 09:30:00,50.45,51.25,50.42,51.23,116144.0,49.3744,50.1573,49.345,50.1377,116144.0
2025-01-29 10:00:00,51.24,51.36,51.07,51.36,74556.0,50.1475,50.265,49.9812,50.265,74556.0
2025-01-29 10:30:00,51.36,51.59,51.23,51.3,37730.0,50.265,50.4901,50.1377,50.2063,37730.0
2025-01-29 11:00:00,51.31,51.44,51.27,51.43,72105.0,50.216,50.3433,50.1769,50.3335,72105.0
2025-01-29 11:30:00,51.44,51.58,51.37,51.53,64075.0,50.3433,50.4803,50.2748,50.4314,64075.0
2025-01-29 12:00:00,51.54,51.65,51.49,51.54,88666.0,50.4411,50.5488,50.3922,50.4411,88666.0
2025-01-29 12:30:00,51.53,51.66,51.48,51.63,49835.0,50.4314,50.5586,50.3824,50.5292,49835.0
2025-01-29 13:00:00,51.62,51.72,51.51,51.65,68294.0,50.5194,50.6173,50.4118,50.5488,68294.0
2025-01-29 13:30:00,51.65,51.71,51.6,51.61,50409.0,50.5488,50.6075,50.4999,50.5096,50409.0
2025-01-29 14:00:00,51.6,51.73,51.45,51.72,97406.0,50.4999,50.6271,50.3531,50.6173,97406.0
2025-01-29 14:30:00,51.72,51.85,51.65,51.7,82349.0,50.6173,50.7445,50.5488,50.5977,82349.0
2025-01-29 15:00:00,51.69,51.69,51.51,51.56,79990.0,50.5879,50.5879,50.4118,50.4607,79990.0
2025-01-29 15:30:00,51.56,52.11,51.53,51.67,491608.0,50.4607,50.999,50.4314,50.5684,491608.0
2025-01-30 09:30:00,51.84,51.96,51.46,51.73,97134.0,50.7347,50.8522,50.3628,50.6271,97134.0
2025-01-30 10:00:00,51.73,52.0,51.67,51.77,66539.0,50.6271,50.8913,50.5684,50.6662,66539.0
2025-01-30 10:30:00,51.77,51.89,51.68,51.73,38581.0,50.6662,50.7837,50.5782,50.6271,38581.0
2025-01-30 11:00:00,51.74,51.86,51.72,51.83,37842.0,50.6369,50.7543,50.6173,50.725,37842.0
2025-01-30 11:30:00,51.81,51.81,51.55,51.6,33803.0,50.7054,50.7054,50.4509,50.4999,33803.0
2025-01-30 12:00:00,51.59,51.68,51.56,51.6,30919.0,50.4901,50.5782,50.4607,50.4999,30919.0
2025-01-30 12:30:00,51.61,51.71,51.53,51.7,35914.0,50.5096,50.6075,50.4314,50.5977,35914.0
2025-01-30 13:00:00,51.7,51.95,51.69,51.94,67060.0,50.5977,50.8424,50.5879,50.8326,67060.0
2025-01-30 13:30:00,51.94,51.95,51.8,51.8,58423.0,50.8326,50.8424,50.6956,50.6956,58423.0
2025-01-30 14:00:00,51.8,51.9,51.77,51.89,45479.0,50.6956,50.7935,50.6662,50.7837,45479.0
2025-01-30 14:30:00,51.89,51.92,51.79,51.82,37397.0,50.7837,50.813,50.6858,50.7152,37397.0
2025-01-30 15:00:00,51.8,51.81,51.67,51.75,57575.0,50.6956,50.7054,50.5684,50.6467,57575.0
2025-01-30 15:30:00,51.76,51.86,51.38,51.68,273225.0,50.6564,50.7543,50.2846,50.5782,273225.0
2025-01-31 09:30:00,51.44,51.67,51.21,51.34,130080.0,50.3433,50.5684,50.1182,50.2454,130080.0
2025-01-31 10:00:00,51.35,51.64,51.23,51.59,98774.0,50.2552,50.539,50.1377,50.4901,98774.0
2025-01-31 10:30:00,51.56,51.69,51.47,51.68,57437.0,50.4607,50.5879,50.3726,50.5782,57437.0
2025-01-31 11:00:00,51.7,51.73,51.47,51.51,72332.0,50.5977,50.6271,50.3726,50.4118,72332.0
2025-01-31 11:30:00,51.47,51.55,51.38,51.39,32808.0,50.3726,50.4509,50.2846,50.2943,32808.0
2025-01-31 12:00:00,51.39,51.48,51.27,51.42,44724.0,50.2943,50.3824,50.1769,50.3237,44724.0
2025-01-31 12:30:00,51.42,51.52,51.41,51.44,43116.0,50.3237,50.4216,50.3139,50.3433,43116.0
2025-01-31 13:00:00,51.44,51.52,51.18,51.21,43683.0,50.3433,50.4216,50.0888,50.1182,43683.0
2025-01-31 13:30:00,51.19,51.2,50.91,50.95,94345.0,50.0986,50.1084,49.8246,49.8637,94345.0
2025-01-31 14:00:00,50.97,51.02,50.84,50.88,57398.0,49.8833,49.9322,49.7561,49.7952,57398.0
2025-01-31 14:30:00,50.87,51.0,50.87,50.95,47430.0,49.7854,49.9127,49.7854,49.8637,47430.0
2025-01-31 15:00:00,50.93,51.21,50.89,51.11,94200.0,49.8441,50.1182,49.805,50.0203,94200.0
2025-01-31 15:30:00,51.13,51.25,50.86,51.24,725320.0,50.0399,50.1573,49.7756,50.1475,725320.0
2025-02-03 09:30:00,50.88,51.02,50.11,50.5,458370.0,49.7952,49.9322,49.0416,49.4233,458370.0
2025-02-03 10:00:00,50.5,50.73,50.2,50.73,125200.0,49.4233,49.6484,49.1297,49.6484,125200.0
2025-02-03 10:30:00,50.7,50.8,50.37,50.6,87701.0,49.619,49.7169,49.2961,49.5212,87701.0
2025-02-03 11:00:00,50.58,50.85,50.57,50.73,115549.0,49.5016,49.7659,49.4918,49.6484,115549.0
2025-02-03 11:30:00,50.74,50.87,50.53,50.56,41845.0,49.6582,49.7854,49.4527,49.482,41845.0
2025-02-03 12:00:00,50.51,50.54,50.31,50.51,72225.0,49.4331,49.4625,49.2374,49.4331,72225.0
2025-02-03 12:30:00,50.51,50.57,50.24,50.28,61485.0,49.4331,49.4918,49.1689,49.208,61485.0
2025-02-03 13:00:00,50.25,50.34,50.2,50.24,77402.0,49.1786,49.2667,49.1297,49.1689,77402.0
2025-02-03 13:30:00,50.26,50.33,50.09,50.19,203391.0,49.1884,49.2569,49.0221,49.1199,203391.0
2025-02-03 14:00:00,50.21,50.32,50.11,50.24,117199.0,49.1395,49.2472,49.0416,49.1689,117199.0
2025-02-03 14:30:00,50.24,50.37,50.22,50.3,119748.0,49.1689,49.2961,49.1493,49.2276,119748.0
2025-02-03 15:00:00,50.29,50.35,50.16,50.21,258721.0,49.2178,49.2765,49.0906,49.1395,258721.0
2025-02-03 15:30:00,50.22,50.26,49.98,50.05,784579.0,49.1493,49.1884,48.9144,48.9829,784579.0
2025-02-04 09:30:00,48.5,48.63,47.46,48.55,834469.0,47.466,47.5932,46.4481,47.5149,834469.0
2025-02-04 10:00:00,48.55,48.7,48.21,48.47,480640.0,47.5149,47.6617,47.1821,47.4366,480640.0
2025-02-04 10:30:00,48.45,48.68,48.16,48.18,192501.0,47.417,47.6421,47.1332,47.1528,192501.0
2025-02-04 11:00:00,48.16,48.23,47.58,47.67,255901.0,47.1332,47.2017,46.5656,46.6537,255901.0
2025-02-04 11:30:00,47.66,48.26,47.63,48.23,265666.0,46.6439,47.2311,46.6145,47.2017,265666.0
2025-02-04 12:00:00,48.24,48.56,48.0,48.09,188147.0,47.2115,47.5247,46.9766,47.0647,188147.0
2025-02-04 12:30:00,48.11,48.48,48.07,48.38,129885.0,47.0843,47.4464,47.0451,47.3485,129885.0
2025-02-04 13:00:00,48.38,48.41,48.04,48.07,162911.0,47.3485,47.3779,47.0158,47.0451,162911.0
2025-02-04 13:30:00,48.07,48.1,47.82,47.88,145258.0,47.0451,47.0745,46.8005,46.8592,145258.0
2025-02-04 14:00:00,47.89,48.32,47.89,48.28,262694.0,46.869,47.2898,46.869,47.2506,262694.0
2025-02-04 14:30:00,48.27,48.66,48.26,48.38,345671.0,47.2409,47.6225,47.2311,47.3485,345671.0
2025-02-04 15:00:00,48.37,48.37,47.86,47.9,188200.0,47.3387,47.3387,46.8396,46.8787,188200.0
2025-02-04 15:30:00,47.89,47.96,47.46,47.51,1046718.0,46.869,46.9375,46.4481,46.4971,1046718.0
2025-02-05 09:30:00,47.49,47.51,45.73,45.83,826298.0,46.4775,46.4971,44.755,44.8529,826298.0
2025-02-05 10:00:00,45.84,45.88,45.21,45.41,564990.0,44.8627,44.9018,44.2461,44.4418,564990.0
2025-02-05 10:30:00,45.43,45.49,45.14,45.46,488567.0,44.4614,44.5201,44.1776,44.4908,488567.0
2025-02-05 11:00:00,45.46,46.37,45.45,46.18,671690.0,44.4908,45.3814,44.481,45.1954,671690.0
2025-02-05 11:30:00,46.18,46.4,46.1,46.38,243224.0,45.1954,45.4107,45.1171,45.3912,243224.0
2025-02-05 12:00:00,46.39,46.5,46.25,46.33,153371.0,45.4009,45.5086,45.2639,45.3422,153371.0
2025-02-05 12:30:00,46.33,46.42,46.25,46.41,136578.0,45.3422,45.4303,45.2639,45.4205,136578.0
2025-02-05 13:00:00,46.43,46.62,46.38,46.6,104961.0,45.4401,45.626,45.3912,45.6065,104961.0
2025-02-05 13:30:00,46.61,46.91,46.58,46.74,164438.0,45.6163,45.9099,45.5869,45.7435,164438.0
2025-02-05 14:00:00,46.72,47.0,46.69,46.93,223244.0,45.7239,45.9979,45.6945,45.9294,223244.0
2025-02-05 14:30:00,46.94,47.09,46.93,47.08,199466.0,45.9392,46.086,45.9294,46.0762,199466.0
2025-02-05 15:00:00,47.08,47.14,46.62,46.65,237226.0,46.0762,46.135,45.626,45.6554,237226.0
2025-02-05 15:30:00,46.66,46.73,46.35,46.47,896434.0,45.6652,45.7337,45.3618,45.4792,896434.0
2025-02-06 09:30:00,46.8,47.13,45.99,46.08,348334.0,45.8022,46.1252,45.0095,45.0976,348334.0
2025-02-06 10:00:00,46.08,46.27,45.55,45.58,173810.0,45.0976,45.2835,44.5789,44.6082,173810.0
2025-02-06 10:30:00,45.59,45.68,45.33,45.63,388154.0,44.618,44.7061,44.3635,44.6571,388154.0
2025-02-06 11:00:00,45.63,45.7,45.44,45.51,404825.0,44.6571,44.7257,44.4712,44.5397,404825.0
2025-02-06 11:30:00,45.5,45.63,45.27,45.27,218321.0,44.5299,44.6571,44.3048,44.3048,218321.0
2025-02-06 12:00:00,45.25,45.32,45.05,45.14,225579.0,44.2852,44.3538,44.0895,44.1776,225579.0
2025-02-06 12:30:00,45.13,45.28,45.01,45.27,238807.0,44.1678,44.3146,44.0504,44.3048,238807.0
2025-02-06 13:00:00,45.26,45.46,45.23,45.4,170263.0,44.295,44.4908,44.2657,44.432,170263.0
2025-02-06 13:30:00,45.4,45.54,45.31,45.47,142455.0,44.432,44.5691,44.344,44.5006,142455.0
2025-02-06 14:00:00,45.49,45.61,45.16,45.25,222017.0,44.5201,44.6376,44.1972,44.2852,222017.0
2025-02-06 14:30:00,45.26,45.43,45.26,45.28,242947.0,44.295,44.4614,44.295,44.3146,242947.0
2025-02-06 15:00:00,45.28,45.55,45.15,45.53,169903.0,44.3146,44.5789,44.1874,44.5593,169903.0
2025-02-06 15:30:00,45.53,45.68,45.44,45.55,696277.0,44.5593,44.7061,44.4712,44.5789,696277.0
2025-02-07 09:30:00,45.67,46.3,45.51,46.2,275671.0,44.6963,45.3129,44.5397,45.215,275671.0
2025-02-07 10:00:00,46.15,46.24,45.95,46.05,187586.0,45.1661,45.2541,44.9703,45.0682,187586.0
2025-02-07 10:30:00,46.05,46.16,45.8,45.96,234888.0,45.0682,45.1758,44.8235,44.9801,234888.0
2025-02-07 11:00:00,45.95,46.03,45.8,45.83,169764.0,44.9703,45.0486,44.8235,44.8529,169764.0
2025-02-07 11:30:00,45.86,45.89,45.55,45.55,96657.0,44.8822,44.9116,44.5789,44.5789,96657.0
2025-02-07 12:00:00,45.55,45.72,45.5,45.67,138207.0,44.5789,44.7452,44.5299,44.6963,138207.0
2025-02-07 12:30:00,45.67,45.82,45.56,45.73,97844.0,44.6963,44.8431,44.5886,44.755,97844.0
2025-02-07 13:00:00,45.71,45.75,45.42,45.43,142695.0,44.7354,44.7746,44.4516,44.4614,142695.0
2025-02-07 13:30:00,45.42,45.56,45.38,45.39,83875.0,44.4516,44.5886,44.4125,44.4223,83875.0
2025-02-07 14:00:00,45.39,45.48,45.36,45.38,97581.0,44.4223,44.5103,44.3929,44.4125,97581.0
2025-02-07 14:30:00,45.39,45.9,45.37,45.62,218771.0,44.4223,44.9214,44.4027,44.6474,218771.0
2025-02-07 15:00:00,45.63,45.67,45.52,45.55,119004.0,44.6571,44.6963,44.5495,44.5789,119004.0
2025-02-07 15:30:00,45.55,45.77,45.54,45.71,459189.0,44.5789,44.7942,44.5691,44.7354,459189.0
2025-02-10 09:30:00,45.76,46.05,45.36,45.99,292127.0,44.7844,45.0682,44.3929,45.0095,292127.0
2025-02-10 10:00:00,46.01,46.09,45.86,45.96,133738.0,45.029,45.1073,44.8822,44.9801,133738.0
2025-02-10 10:30:00,45.95,46.03,45.77,45.94,152872.0,44.9703,45.0486,44.7942,44.9605,152872.0
2025-02-10 11:00:00,45.93,46.09,45.87,46.07,95534.0,44.9507,45.1073,44.892,45.0878,95534.0
2025-02-10 11:30:00,46.07,46.16,45.9,45.99,153380.0,45.0878,45.1758,44.9214,45.0095,153380.0
2025-02-10 12:00:00,46.0,46.02,45.7,45.8,82465.0,45.0193,45.0388,44.7257,44.8235,82465.0
2025-02-10 12:30:00,45.8,45.93,45.79,45.93,55989.0,44.8235,44.9507,44.8137,44.9507,55989.0
2025-02-10 13:00:00,45.93,45.95,45.72,45.78,78130.0,44.9507,44.9703,44.7452,44.8039,78130.0
2025-02-10 13:30:00,45.78,45.9,45.71,45.9,127255.0,44.8039,44.9214,44.7354,44.9214,127255.0
2025-02-10 14:00:00,45.89,45.95,45.75,45.78,64672.0,44.9116,44.9703,44.7746,44.8039,64672.0
2025-02-10 14:30:00,45.79,45.83,45.7,45.76,97057.0,44.8137,44.8529,44.7257,44.7844,97057.0
2025-02-10 15:00:00,45.75,45.81,45.7,45.79,140145.0,44.7746,44.8333,44.7257,44.8137,140145.0
2025-02-10 15:30:00,45.79,46.18,45.75,46.09,492009.0,44.8137,45.1954,44.7746,45.1073,492009.0
2025-02-11 09:30:00,45.91,46.24,45.83,46.01,255829.0,44.9312,45.2541,44.8529,45.029,255829.0
2025-02-11 10:00:00,46.08,46.09,45.6,45.76,169043.0,45.0976,45.1073,44.6278,44.7844,169043.0
2025-02-11 10:30:00,45.76,46.08,45.75,46.08,148991.0,44.7844,45.0976,44.7746,45.0976,148991.0
2025-02-11 11:00:00,46.08,46.29,46.06,46.19,103657.0,45.0976,45.3031,45.078,45.2052,103657.0
2025-02-11 11:30:00,46.21,46.4,46.14,46.4,86468.0,45.2248,45.4107,45.1563,45.4107,86468.0
2025-02-11 12:00:00,46.41,46.51,46.36,46.39,88759.0,45.4205,45.5184,45.3716,45.4009,88759.0
2025-02-11 12:30:00,46.39,46.45,46.33,46.35,64938.0,45.4009,45.4597,45.3422,45.3618,64938.0
2025-02-11 13:00:00,46.35,46.43,46.31,46.35,73318.0,45.3618,45.4401,45.3226,45.3618,73318.0
2025-02-11 13:30:00,46.36,46.5,46.32,46.33,103761.0,45.3716,45.5086,45.3324,45.3422,103761.0
2025-02-11 14:00:00,46.32,46.44,46.28,46.37,89037.0,45.3324,45.4499,45.2933,45.3814,89037.0
2025-02-11 14:30:00,46.36,46.39,46.22,46.28,98610.0,45.3716,45.4009,45.2346,45.2933,98610.0
2025-02-11 15:00:00,46.28,46.41,46.21,46.31,103479.0,45.2933,45.4205,45.2248,45.3226,103479.0
2025-02-11 15:30:00,46.32,46.56,46.32,46.46,350597.0,45.3324,45.5673,45.3324,45.4694,350597.0
2025-02-12 09:30:00,45.36,46.28,45.36,45.77,258749.0,44.3929,45.2933,44.3929,44.7942,258749.0
2025-02-12 10:00:00,45.79,45.96,45.69,45.94,112410.0,44.8137,44.9801,44.7159,44.9605,112410.0
2025-02-12 10:30:00,45.92,46.13,45.84,46.0,93049.0,44.941,45.1465,44.8627,45.0193,93049.0
2025-02-12 11:00:00,46.0,46.03,45.92,46.0,60726.0,45.0193,45.0486,44.941,45.0193,60726.0
2025-02-12 11:30:00,45.99,45.99,45.87,45.88,62460.0,45.0095,45.0095,44.892,44.9018,62460.0
2025-02-12 12:00:00,45.87,45.88,45.67,45.83,68939.0,44.892,44.9018,44.6963,44.8529,68939.0
2025-02-12 12:30:00,45.82,45.85,45.72,45.83,65019.0,44.8431,44.8725,44.7452,44.8529,65019.0
2025-02-12 13:00:00,45.83,45.84,45.6,45.6,67788.0,44.8529,44.8627,44.6278,44.6278,67788.0
2025-02-12 13:30:00,45.62,45.69,45.59,45.63,62308.0,44.6474,44.7159,44.618,44.6571,62308.0
2025-02-12 14:00:00,45.61,45.62,45.42,45.46,118344.0,44.6376,44.6474,44.4516,44.4908,118344.0
2025-02-12 14:30:00,45.47,45.54,45.41,45.42,88709.0,44.5006,44.5691,44.4418,44.4516,88709.0
2025-02-12 15:00:00,45.43,45.52,45.27,45.27,158126.0,44.4614,44.5495,44.3048,44.3048,158126.0
2025-02-12 15:30:00,45.27,45.34,45.14,45.23,593351.0,44.3048,44.3733,44.1776,44.2657,593351.0
2025-02-13 09:30:00,45.11,45.25,44.96,45.08,297069.0,44.1482,44.2852,44.0014,44.1189,297069.0
2025-02-13 10:00:00,45.09,45.2,44.92,45.2,190752.0,44.1287,44.2363,43.9623,44.2363,190752.0
2025-02-13 10:30:00,45.21,45.32,45.02,45.19,113179.0,44.2461,44.3538,44.0601,44.2265,113179.0
2025-02-13 11:00:00,45.16,45.59,45.16,45.57,157194.0,44.1972,44.618,44.1972,44.5984,157194.0
2025-02-13 11:30:00,45.58,45.59,45.38,45.46,82817.0,44.6082,44.618,44.4125,44.4908,82817.0
2025-02-13 12:00:00,45.45,45.52,45.39,45.52,62658.0,44.481,44.5495,44.4223,44.5495,62658.0
2025-02-13 12:30:00,45.53,45.55,45.46,45.47,77530.0,44.5593,44.5789,44.4908,44.5006,77530.0
2025-02-13 13:00:00,45.47,47.14,45.44,46.23,1241832.0,44.5006,46.135,44.4712,45.2444,1241832.0
2025-02-13 13:30:00,46.17,46.26,45.9,45.98,178271.0,45.1856,45.2737,44.9214,44.9997,178271.0
2025-02-13 14:00:00,46.0,46.13,45.8,45.83,154488.0,45.0193,45.1465,44.8235,44.8529,154488.0
2025-02-13 14:30:00,45.82,45.96,45.82,45.85,133597.0,44.8431,44.9801,44.8431,44.8725,133597.0
2025-02-13 15:00:00,45.84,45.98,45.84,45.9,153931.0,44.8627,44.9997,44.8627,44.9214,153931.0
2025-02-13 15:30:00,45.9,46.01,45.68,45.73,505488.0,44.9214,45.029,44.7061,44.755,505488.0
2025-02-14 09:30:00,45.76,46.26,45.76,46.16,196683.0,44.7844,45.2737,44.7844,45.1758,196683.0
2025-02-14 10:00:00,46.16,46.17,45.95,46.04,111968.0,45.1758,45.1856,44.9703,45.0584,111968.0
2025-02-14 10:30:00,46.04,46.07,45.9,45.96,167745.0,45.0584,45.0878,44.9214,44.9801,167745.0
2025-02-14 11:00:00,45.96,46.08,45.86,45.89,103235.0,44.9801,45.0976,44.8822,44.9116,103235.0
2025-02-14 11:30:00,45.89,46.05,45.83,45.97,77848.0,44.9116,45.0682,44.8529,44.9899,77848.0
2025-02-14 12:00:00,45.96,46.07,45.95,46.01,84469.0,44.9801,45.0878,44.9703,45.029,84469.0
2025-02-14 12:30:00,46.01,46.01,45.91,45.93,84352.0,45.029,45.029,44.9312,44.9507,84352.0
2025-02-14 13:00:00,45.93,46.16,45.92,46.07,106251.0,44.9507,45.1758,44.941,45.0878,106251.0
2025-02-14 13:30:00,46.06,46.14,46.06,46.12,68868.0,45.078,45.1563,45.078,45.1367,68868.0
2025-02-14 14:00:00,46.13,46.2,46.11,46.11,68499.0,45.1465,45.215,45.1269,45.1269,68499.0
2025-02-14 14:30:00,46.11,46.17,46.02,46.07,105590.0,45.1269,45.1856,45.0388,45.0878,105590.0
2025-02-14 15:00:00,46.07,46.18,46.01,46.14,142127.0,45.0878,45.1954,45.029,45.1563,142127.0
2025-02-14 15:30:00,46.15,46.16,46.01,46.1,343675.0,45.1661,45.1758,45.029,45.1171,343675.0
2025-02-18 09:30:00,45.5,45.7,45.26,45.36,201404.0,45.0246,45.2225,44.7871,44.886,201404.0
2025-02-18 10:00:00,45.36,45.73,45.33,45.71,112966.0,44.886,45.2522,44.8564,45.2324,112966.0
2025-02-18 10:30:00,45.69,45.8,45.52,45.56,89348.0,45.2126,45.3215,45.0444,45.084,89348.0
2025-02-18 11:00:00,45.58,45.74,45.52,45.63,64155.0,45.1037,45.2621,45.0444,45.1532,64155.0
2025-02-18 11:30:00,45.64,45.78,45.62,45.68,70154.0,45.1631,45.3017,45.1433,45.2027,70154.0
2025-02-18 12:00:00,45.68,45.69,45.6,45.64,56443.0,45.2027,45.2126,45.1235,45.1631,56443.0
2025-02-18 12:30:00,45.64,45.78,45.57,45.69,85157.0,45.1631,45.3017,45.0939,45.2126,85157.0
2025-02-18 13:00:00,45.69,45.72,45.58,45.71,72895.0,45.2126,45.2423,45.1037,45.2324,72895.0
2025-02-18 13:30:00,45.71,45.8,45.61,45.61,115312.0,45.2324,45.3215,45.1334,45.1334,115312.0
2025-02-18 14:00:00,45.62,45.77,45.53,45.72,93187.0,45.1433,45.2918,45.0543,45.2423,93187.0
2025-02-18 14:30:00,45.72,45.82,45.68,45.79,97355.0,45.2423,45.3412,45.2027,45.3116,97355.0
2025-02-18 15:00:00,45.79,45.82,45.69,45.79,138674.0,45.3116,45.3412,45.2126,45.3116,138674.0
2025-02-18 15:30:00,45.78,46.0,45.78,45.91,360857.0,45.3017,45.5194,45.3017,45.4303,360857.0
2025-02-19 09:30:00,45.83,46.04,45.74,45.95,185594.0,45.3511,45.5589,45.2621,45.4699,185594.0
2025-02-19 10:00:00,45.96,46.4,45.94,46.39,174390.0,45.4798,45.9152,45.46,45.9053,174390.0
2025-02-19 10:30:00,46.4,46.51,46.21,46.25,92310.0,45.9152,46.024,45.7272,45.7667,92310.0
2025-02-19 11:00:00,46.25,46.41,46.21,46.39,107418.0,45.7667,45.9251,45.7272,45.9053,107418.0
2025-02-19 11:30:00,46.39,46.46,46.35,46.38,52551.0,45.9053,45.9746,45.8657,45.8954,52551.0
2025-02-19 12:00:00,46.38,46.43,46.14,46.15,70951.0,45.8954,45.9449,45.6579,45.6678,70951.0
2025-02-19 12:30:00,46.15,46.2,46.12,46.12,50839.0,45.6678,45.7173,45.6381,45.6381,50839.0
2025-02-19 13:00:00,46.12,46.24,46.04,46.05,87651.0,45.6381,45.7569,45.5589,45.5688,87651.0
2025-02-19 13:30:00,46.04,46.06,45.9,46.0,165796.0,45.5589,45.5787,45.4204,45.5194,165796.0
2025-02-19 14:00:00,45.99,46.23,45.99,46.18,92303.0,45.5095,45.747,45.5095,45.6975,92303.0
2025-02-19 14:30:00,46.18,46.2,46.09,46.14,82288.0,45.6975,45.7173,45.6084,45.6579,82288.0
2025-02-19 15:00:00,46.13,46.14,46.01,46.06,104752.0,45.648,45.6579,45.5293,45.5787,104752.0
2025-02-19 15:30:00,46.05,46.25,46.01,46.04,459285.0,45.5688,45.7667,45.5293,45.5589,459285.0
2025-02-20 09:30:00,45.98,46.35,45.82,46.35,131445.0,45.4996,45.8657,45.3412,45.8657,131445.0
2025-02-20 10:00:00,46.33,46.36,46.16,46.28,90041.0,45.8459,45.8756,45.6777,45.7964,90041.0
2025-02-20 10:30:00,46.27,46.33,46.15,46.31,63049.0,45.7865,45.8459,45.6678,45.8261,63049.0
2025-02-20 11:00:00,46.32,46.32,46.16,46.18,63781.0,45.836,45.836,45.6777,45.6975,63781.0
2025-02-20 11:30:00,46.16,46.16,45.98,45.99,111806.0,45.6777,45.6777,45.4996,45.5095,111806.0
2025-02-20 12:00:00,46.0,46.25,45.97,46.25,77487.0,45.5194,45.7667,45.4897,45.7667,77487.0
2025-02-20 12:30:00,46.25,46.35,46.15,46.32,68006.0,45.7667,45.8657,45.6678,45.836,68006.0
2025-02-20 13:00:00,46.32,46.34,46.17,46.22,61083.0,45.836,45.8558,45.6876,45.7371,61083.0
2025-02-20 13:30:00,46.21,46.32,46.17,46.26,54626.0,45.7272,45.836,45.6876,45.7766,54626.0
2025-02-20 14:00:00,46.27,46.41,46.27,46.36,69222.0,45.7865,45.9251,45.7865,45.8756,69222.0
2025-02-20 14:30:00,46.37,46.39,46.33,46.36,72098.0,45.8855,45.9053,45.8459,45.8756,72098.0
2025-02-20 15:00:00,46.36,46.36,46.2,46.3,87007.0,45.8756,45.8756,45.7173,45.8162,87007.0
2025-02-20 15:30:00,46.29,46.6,46.29,46.58,373990.0,45.8063,46.1131,45.8063,46.0933,373990.0
2025-02-21 09:30:00,46.74,46.95,46.5,46.8,227087.0,46.2516,46.4594,46.0141,46.311,227087.0
2025-02-21 10:00:00,46.78,46.97,46.72,46.94,116552.0,46.2912,46.4792,46.2318,46.4495,116552.0
2025-02-21 10:30:00,46.95,47.16,46.93,47.05,128463.0,46.4594,46.6672,46.4396,46.5584,128463.0
2025-02-21 11:00:00,47.05,47.23,47.04,47.23,101355.0,46.5584,46.7365,46.5485,46.7365,101355.0
2025-02-21 11:30:00,47.24,47.61,47.24,47.58,160448.0,46.7464,47.1125,46.7464,47.0829,160448.0
2025-02-21 12:00:00,47.59,47.92,47.53,47.9,199792.0,47.0927,47.4193,47.0334,47.3995,199792.0
2025-02-21 12:30:00,47.9,48.26,47.87,48.25,355997.0,47.3995,47.7557,47.3698,47.7459,355997.0
2025-02-21 13:00:00,48.26,48.4,47.87,48.02,395764.0,47.7557,47.8943,47.3698,47.5183,395764.0
2025-02-21 13:30:00,48.03,48.07,47.91,48.02,143453.0,47.5281,47.5677,47.4094,47.5183,143453.0
2025-02-21 14:00:00,48.03,48.48,48.01,48.27,451645.0,47.5281,47.9734,47.5084,47.7656,451645.0
2025-02-21 14:30:00,48.28,48.32,48.1,48.15,214388.0,47.7755,47.8151,47.5974,47.6469,214388.0
2025-02-21 15:00:00,48.15,48.37,48.11,48.27,266301.0,47.6469,47.8646,47.6073,47.7656,266301.0
2025-02-21 15:30:00,48.27,48.32,48.12,48.2,668263.0,47.7656,47.8151,47.6172,47.6964,668263.0
2025-02-24 09:30:00,48.15,48.61,47.61,48.61,350921.0,47.6469,48.1021,47.1125,48.1021,350921.0
2025-02-24 10:00:00,48.61,48.74,48.31,48.73,236533.0,48.1021,48.2307,47.8052,48.2208,236533.0
2025-02-24 10:30:00,48.73,49.15,48.55,48.55,347585.0,48.2208,48.6364,48.0427,48.0427,347585.0
2025-02-24 11:00:00,48.57,48.88,48.46,48.55,212914.0,48.0625,48.3693,47.9537,48.0427,212914.0
2025-02-24 11:30:00,48.54,48.75,48.48,48.52,192638.0,48.0328,48.2406,47.9734,48.013,192638.0
2025-02-24 12:00:00,48.52,48.58,48.43,48.46,129609.0,48.013,48.0724,47.924,47.9537,129609.0
2025-02-24 12:30:00,48.45,48.55,48.44,48.45,131717.0,47.9438,48.0427,47.9339,47.9438,131717.0
2025-02-24 13:00:00,48.45,48.46,48.12,48.18,151890.0,47.9438,47.9537,47.6172,47.6766,151890.0
2025-02-24 13:30:00,48.18,48.29,48.06,48.09,124851.0,47.6766,47.7854,47.5578,47.5875,124851.0
2025-02-24 14:00:00,48.09,48.11,47.91,47.98,133482.0,47.5875,47.6073,47.4094,47.4787,133482.0
2025-02-24 14:30:00,47.99,48.24,47.98,48.19,176609.0,47.4886,47.736,47.4787,47.6865,176609.0
2025-02-24 15:00:00,48.2,48.25,48.02,48.1,172496.0,47.6964,47.7459,47.5183,47.5974,172496.0
2025-02-24 15:30:00,48.11,48.43,48.1,48.43,601891.0,47.6073,47.924,47.5974,47.924,601891.0
2025-02-25 09:30:00,48.32,48.98,48.11,48.8,319329.0,47.8151,48.4682,47.6073,48.2901,319329.0
2025-02-25 10:00:00,48.78,49.08,48.64,48.93,114994.0,48.2703,48.5672,48.1318,48.4187,114994.0
2025-02-25 10:30:00,48.92,48.92,48.48,48.5,216104.0,48.4089,48.4089,47.9734,47.9932,216104.0
2025-02-25 11:00:00,48.51,48.9,48.47,48.82,150913.0,48.0031,48.3891,47.9636,48.3099,150913.0
2025-02-25 11:30:00,48.8,48.89,48.7,48.72,128678.0,48.2901,48.3792,48.1911,48.2109,128678.0
2025-02-25 12:00:00,48.72,48.83,48.63,48.76,84703.0,48.2109,48.3198,48.1219,48.2505,84703.0
2025-02-25 12:30:00,48.78,48.83,48.44,48.53,233402.0,48.2703,48.3198,47.9339,48.0229,233402.0
2025-02-25 13:00:00,48.53,48.68,48.51,48.59,72630.0,48.0229,48.1714,48.0031,48.0823,72630.0
2025-02-25 13:30:00,48.59,48.74,48.59,48.7,158778.0,48.0823,48.2307,48.0823,48.1911,158778.0
2025-02-25 14:00:00,48.69,48.69,48.49,48.5,188862.0,48.1813,48.1813,47.9833,47.9932,188862.0
2025-02-25 14:30:00,48.5,48.82,48.49,48.68,236607.0,47.9932,48.3099,47.9833,48.1714,236607.0
2025-02-25 15:00:00,48.68,48.7,48.52,48.66,196845.0,48.1714,48.1911,48.013,48.1516,196845.0
2025-02-25 15:30:00,48.65,48.86,48.55,48.76,348573.0,48.1417,48.3495,48.0427,48.2505,348573.0
2025-02-26 09:30:00,48.51,48.64,47.83,48.28,271743.0,48.0031,48.1318,47.3302,47.7755,271743.0
2025-02-26 10:00:00,48.31,48.31,47.89,47.98,279710.0,47.8052,47.8052,47.3896,47.4787,279710.0
2025-02-26 10:30:00,47.98,47.98,47.66,47.78,144743.0,47.4787,47.4787,47.162,47.2808,144743.0
2025-02-26 11:00:00,47.78,47.95,47.65,47.76,110046.0,47.2808,47.449,47.1521,47.261,110046.0
2025-02-26 11:30:00,47.73,47.75,47.45,47.56,103134.0,47.2313,47.2511,46.9542,47.0631,103134.0
2025-02-26 12:00:00,47.55,47.6,47.27,47.36,177633.0,47.0532,47.1026,46.7761,46.8652,177633.0
2025-02-26 12:30:00,47.34,47.34,46.98,47.02,250247.0,46.8454,46.8454,46.4891,46.5287,250247.0
2025-02-26 13:00:00,47.02,47.22,47.02,47.2,104623.0,46.5287,46.7266,46.5287,46.7068,104623.0
2025-02-26 13:30:00,47.2,47.22,46.98,47.09,76018.0,46.7068,46.7266,46.4891,46.598,76018.0
2025-02-26 14:00:00,47.08,47.09,46.96,47.03,102436.0,46.5881,46.598,46.4693,46.5386,102436.0
2025-02-26 14:30:00,47.03,47.21,47.03,47.16,90907.0,46.5386,46.7167,46.5386,46.6672,90907.0
2025-02-26 15:00:00,47.16,47.22,46.99,47.0,129694.0,46.6672,46.7266,46.499,46.5089,129694.0
2025-02-26 15:30:00,47.0,47.25,46.95,46.98,530534.0,46.5089,46.7563,46.4594,46.4891,530534.0
2025-02-27 09:30:00,46.78,47.23,46.51,47.2,255490.0,46.2912,46.7365,46.024,46.7068,255490.0
2025-02-27 10:00:00,47.19,47.25,46.76,47.01,101920.0,46.6969,46.7563,46.2714,46.5188,101920.0
2025-02-27 10:30:00,46.99,47.12,46.89,47.07,79121.0,46.499,46.6277,46.4001,46.5782,79121.0
2025-02-27 11:00:00,47.07,47.11,46.89,46.96,83719.0,46.5782,46.6178,46.4001,46.4693,83719.0
2025-02-27 11:30:00,46.95,46.98,46.73,46.75,67321.0,46.4594,46.4891,46.2417,46.2615,67321.0
2025-02-27 12:00:00,46.75,46.89,46.71,46.89,71613.0,46.2615,46.4001,46.2219,46.4001,71613.0
2025-02-27 12:30:00,46.9,46.92,46.78,46.85,65510.0,46.41,46.4297,46.2912,46.3605,65510.0
2025-02-27 13:00:00,46.86,46.91,46.85,46.85,59989.0,46.3704,46.4199,46.3605,46.3605,59989.0
2025-02-27 13:30:00,46.85,46.95,46.85,46.87,101876.0,46.3605,46.4594,46.3605,46.3803,101876.0
2025-02-27 14:00:00,46.87,46.95,46.82,46.83,99837.0,46.3803,46.4594,46.3308,46.3407,99837.0
2025-02-27 14:30:00,46.83,46.93,46.77,46.77,114455.0,46.3407,46.4396,46.2813,46.2813,114455.0
2025-02-27 15:00:00,46.76,46.82,46.61,46.68,158251.0,46.2714,46.3308,46.123,46.1923,158251.0
2025-02-27 15:30:00,46.67,46.75,46.57,46.59,592409.0,46.1824,46.2615,46.0834,46.1032,592409.0
2025-02-28 09:30:00,46.96,47.36,46.77,47.27,242569.0,46.4693,46.8652,46.2813,46.7761,242569.0
2025-02-28 10:00:00,47.28,47.46,46.99,47.02,116763.0,46.786,46.9641,46.499,46.5287,116763.0
2025-02-28 10:30:00,47.02,47.2,46.98,47.01,109469.0,46.5287,46.7068,46.4891,46.5188,109469.0
2025-02-28 11:00:00,47.02,47.26,47.0,47.12,104580.0,46.5287,46.7662,46.5089,46.6277,104580.0
2025-02-28 11:30:00,47.11,47.21,47.06,47.2,52876.0,46.6178,46.7167,46.5683,46.7068,52876.0
2025-02-28 12:00:00,47.2,47.2,47.06,47.08,47400.0,46.7068,46.7068,46.5683,46.5881,47400.0
2025-02-28 12:30:00,47.07,47.09,46.97,47.07,62735.0,46.5782,46.598,46.4792,46.5782,62735.0
2025-02-28 13:00:00,47.07,47.09,46.91,46.95,97821.0,46.5782,46.598,46.4199,46.4594,97821.0
2025-02-28 13:30:00,46.97,47.09,46.9,46.92,101490.0,46.4792,46.598,46.41,46.4297,101490.0
2025-02-28 14:00:00,46.91,47.05,46.83,47.05,119749.0,46.4199,46.5584,46.3407,46.5584,119749.0
2025-02-28 14:30:00,47.05,47.05,46.91,47.01,103561.0,46.5584,46.5584,46.4199,46.5188,103561.0
2025-02-28 15:00:00,47.01,47.2,47.0,47.16,282631.0,46.5188,46.7068,46.5089,46.6672,282631.0
2025-02-28 15:30:00,47.15,47.3,46.99,47.18,995029.0,46.6573,46.8058,46.499,46.687,995029.0
2025-03-03 09:30:00,47.32,47.65,47.12,47.41,204716.0,46.8256,47.1521,46.6277,46.9146,204716.0
2025-03-03 10:00:00,47.41,47.43,46.89,46.95,116678.0,46.9146,46.9344,46.4001,46.4594,116678.0
2025-03-03 10:30:00,46.96,47.3,46.94,47.08,98198.0,46.4693,46.8058,46.4495,46.5881,98198.0
2025-03-03 11:00:00,47.12,47.12,46.96,46.97,68704.0,46.6277,46.6277,46.4693,46.4792,68704.0
2025-03-03 11:30:00,46.96,46.99,46.82,46.98,93618.0,46.4693,46.499,46.3308,46.4891,93618.0
2025-03-03 12:00:00,46.96,46.98,46.83,46.86,52339.0,46.4693,46.4891,46.3407,46.3704,52339.0
2025-03-03 12:30:00,46.86,46.93,46.83,46.9,69218.0,46.3704,46.4396,46.3407,46.41,69218.0
2025-03-03 13:00:00,46.9,47.0,46.71,46.75,105538.0,46.41,46.5089,46.2219,46.2615,105538.0
2025-03-03 13:30:00,46.75,46.85,46.6,46.64,135922.0,46.2615,46.3605,46.1131,46.1527,135922.0
2025-03-03 14:00:00,46.63,46.77,46.57,46.59,107414.0,46.1428,46.2813,46.0834,46.1032,107414.0
2025-03-03 14:30:00,46.6,46.63,46.45,46.45,103145.0,46.1131,46.1428,45.9647,45.9647,103145.0
2025-03-03 15:00:00,46.46,46.58,46.39,46.46,152622.0,45.9746,46.0933,45.9053,45.9746,152622.0
2025-03-03 15:30:00,46.46,46.61,46.33,46.61,480189.0,45.9746,46.123,45.8459,46.123,480189.0
2025-03-04 09:30:00,46.3,46.78,46.17,46.25,247435.0,45.8162,46.2912,45.6876,45.7667,247435.0
2025-03-04 10:00:00,46.23,46.82,46.23,46.77,114046.0,45.747,46.3308,45.747,46.2813,114046.0
2025-03-04 10:30:00,46.75,46.83,46.37,46.63,154052.0,46.2615,46.3407,45.8855,46.1428,154052.0
2025-03-04 11:00:00,46.64,46.75,46.52,46.68,85289.0,46.1527,46.2615,46.0339,46.1923,85289.0
2025-03-04 11:30:00,46.68,46.68,46.41,46.52,99933.0,46.1923,46.1923,45.9251,46.0339,99933.0
2025-03-04 12:00:00,46.51,46.66,46.41,46.41,96768.0,46.024,46.1725,45.9251,45.9251,96768.0
2025-03-04 12:30:00,46.44,46.46,46.29,46.29,78122.0,45.9548,45.9746,45.8063,45.8063,78122.0
2025-03-04 13:00:00,46.3,46.35,46.22,46.27,91051.0,45.8162,45.8657,45.7371,45.7865,91051.0
2025-03-04 13:30:00,46.26,46.27,46.16,46.2,133931.0,45.7766,45.7865,45.6777,45.7173,133931.0
2025-03-04 14:00:00,46.21,46.38,46.03,46.05,83114.0,45.7272,45.8954,45.549,45.5688,83114.0
2025-03-04 14:30:00,46.04,46.2,46.04,46.2,78374.0,45.5589,45.7173,45.5589,45.7173,78374.0
2025-03-04 15:00:00,46.2,46.27,46.09,46.16,123678.0,45.7173,45.7865,45.6084,45.6777,123678.0
2025-03-04 15:30:00,46.16,46.17,45.71,45.84,507125.0,45.6777,45.6876,45.2324,45.361,507125.0
2025-03-05 09:30:00,45.85,46.34,45.69,46.09,152474.0,45.3709,45.8558,45.2126,45.6084,152474.0
2025-03-05 10:00:00,46.11,46.19,45.5,45.55,139213.0,45.6282,45.7074,45.0246,45.0741,139213.0
2025-03-05 10:30:00,45.56,45.63,45.33,45.35,124801.0,45.084,45.1532,44.8564,44.8762,124801.0
2025-03-05 11:00:00,45.35,45.5,45.31,45.39,101674.0,44.8762,45.0246,44.8366,44.9157,101674.0
2025-03-05 11:30:00,45.39,45.56,45.35,45.55,100827.0,44.9157,45.084,44.8762,45.0741,100827.0
2025-03-05 12:00:00,45.53,45.64,45.52,45.6,51373.0,45.0543,45.1631,45.0444,45.1235,51373.0
2025-03-05 12:30:00,45.61,45.67,45.53,45.62,74140.0,45.1334,45.1928,45.0543,45.1433,74140.0
2025-03-05 13:00:00,45.61,45.72,45.53,45.71,121116.0,45.1334,45.2423,45.0543,45.2324,121116.0
2025-03-05 13:30:00,45.69,45.88,45.62,45.88,117377.0,45.2126,45.4006,45.1433,45.4006,117377.0
2025-03-05 14:00:00,45.87,46.02,45.86,45.89,122943.0,45.3907,45.5392,45.3808,45.4105,122943.0
2025-03-05 14:30:00,45.9,46.01,45.9,45.94,87867.0,45.4204,45.5293,45.4204,45.46,87867.0
2025-03-05 15:00:00,45.95,46.1,45.93,45.98,110818.0,45.4699,45.6183,45.4501,45.4996,110818.0
2025-03-05 15:30:00,45.98,45.99,45.77,45.79,406509.0,45.4996,45.5095,45.2918,45.3116,406509.0
2025-03-06 09:30:00,45.85,46.49,45.8,45.93,227689.0,45.3709,46.0042,45.3215,45.4501,227689.0
2025-03-06 10:00:00,45.95,46.26,45.82,46.26,127604.0,45.4699,45.7766,45.3412,45.7766,127604.0
2025-03-06 10:30:00,46.27,46.64,46.25,46.63,118686.0,45.7865,46.1527,45.7667,46.1428,118686.0
2025-03-06 11:00:00,46.63,46.86,46.52,46.84,135612.0,46.1428,46.3704,46.0339,46.3506,135612.0
2025-03-06 11:30:00,46.84,46.9,46.64,46.7,113373.0,46.3506,46.41,46.1527,46.212,113373.0
2025-03-06 12:00:00,46.69,46.91,46.67,46.84,61340.0,46.2022,46.4199,46.1824,46.3506,61340.0
2025-03-06 12:30:00,46.83,46.93,46.78,46.9,66150.0,46.3407,46.4396,46.2912,46.41,66150.0
2025-03-06 13:00:00,46.88,46.98,46.84,46.93,122301.0,46.3902,46.4891,46.3506,46.4396,122301.0
2025-03-06 13:30:00,46.93,47.11,46.84,47.11,101720.0,46.4396,46.6178,46.3506,46.6178,101720.0
2025-03-06 14:00:00,47.13,47.69,47.13,47.67,145389.0,46.6376,47.1917,46.6376,47.1719,145389.0
2025-03-06 14:30:00,47.67,48.07,47.66,47.76,383480.0,47.1719,47.5677,47.162,47.261,383480.0
2025-03-06 15:00:00,47.77,48.28,47.74,48.28,246296.0,47.2709,47.7755,47.2412,47.7755,246296.0
2025-03-06 15:30:00,48.29,48.36,48.03,48.07,589500.0,47.7854,47.8547,47.5281,47.5677,589500.0
2025-03-07 09:30:00,47.93,48.82,47.88,48.74,218557.0,47.4292,48.3099,47.3797,48.2307,218557.0
2025-03-07 10:00:00,48.8,49.56,48.66,49.41,216185.0,48.2901,49.0422,48.1516,48.8937,216185.0
2025-03-07 10:30:00,49.45,50.06,49.35,49.75,246720.0,48.9333,49.5369,48.8344,49.2302,246720.0
2025-03-07 11:00:00,49.75,49.88,49.55,49.8,166624.0,49.2302,49.3588,49.0323,49.2797,166624.0
2025-03-07 11:30:00,49.79,50.24,49.73,50.23,220343.0,49.2698,49.7151,49.2104,49.7052,220343.0
2025-03-07 12:00:00,50.24,50.27,49.9,49.97,216776.0,49.7151,49.7447,49.3786,49.4479,216776.0
2025-03-07 12:30:00,49.96,50.01,49.74,49.77,126137.0,49.438,49.4875,49.2203,49.25,126137.0
2025-03-07 13:00:00,49.77,49.78,49.46,49.56,101208.0,49.25,49.2599,48.9432,49.0422,101208.0
2025-03-07 13:30:00,49.55,49.71,49.51,49.64,113750.0,49.0323,49.1906,48.9927,49.1213,113750.0
2025-03-07 14:00:00,49.66,49.71,49.43,49.45,86492.0,49.1411,49.1906,48.9135,48.9333,86492.0
2025-03-07 14:30:00,49.43,49.45,49.13,49.18,85812.0,48.9135,48.9333,48.6167,48.6661,85812.0
2025-03-07 15:00:00,49.18,49.56,49.17,49.5,145483.0,48.6661,49.0422,48.6562,48.9828,145483.0
2025-03-07 15:30:00,49.5,49.59,49.33,49.44,448460.0,48.9828,49.0719,48.8146,48.9234,448460.0
2025-03-10 09:30:00,49.94,51.09,49.93,51.04,476534.0,49.4182,50.5562,49.4083,50.5067,476534.0
2025-03-10 10:00:00,51.06,51.55,50.99,51.54,358668.0,50.5265,51.0114,50.4572,51.0015,358668.0
2025-03-10 10:30:00,51.56,52.16,51.44,52.12,578096.0,51.0213,51.615,50.9025,51.5754,578096.0
2025-03-10 11:00:00,52.12,52.36,51.95,52.04,313467.0,51.5754,51.8129,51.4072,51.4963,313467.0
2025-03-10 11:30:00,52.03,52.04,51.65,51.76,192738.0,51.4864,51.4963,51.1103,51.2192,192738.0
2025-03-10 12:00:00,51.76,51.76,51.25,51.34,178894.0,51.2192,51.2192,50.7145,50.8036,178894.0
2025-03-10 12:30:00,51.33,51.88,51.25,51.67,172688.0,50.7937,51.3379,50.7145,51.1301,172688.0
2025-03-10 13:00:00,51.66,51.74,51.49,51.67,162017.0,51.1202,51.1994,50.952,51.1301,162017.0
2025-03-10 13:30:00,51.67,51.7,51.32,51.58,130026.0,51.1301,51.1598,50.7838,51.0411,130026.0
2025-03-10 14:00:00,51.57,51.63,51.13,51.19,175072.0,51.0312,51.0905,50.5958,50.6551,175072.0
2025-03-10 14:30:00,51.19,51.2,50.81,50.84,131847.0,50.6551,50.665,50.2791,50.3088,131847.0
2025-03-10 15:00:00,50.84,50.91,50.47,50.54,309206.0,50.3088,50.3781,49.9427,50.0119,309206.0
2025-03-10 15:30:00,50.54,50.81,50.44,50.62,696347.0,50.0119,50.2791,49.913,50.0911,696347.0
2025-03-11 09:30:00,50.77,51.03,49.53,49.54,303852.0,50.2395,50.4968,49.0125,49.0224,303852.0
2025-03-11 10:00:00,49.51,49.9,49.48,49.77,253559.0,48.9927,49.3786,48.963,49.25,253559.0
2025-03-11 10:30:00,49.78,49.82,49.19,49.46,525942.0,49.2599,49.2994,48.676,48.9432,525942.0
2025-03-11 11:00:00,49.46,49.54,49.2,49.23,150897.0,48.9432,49.0224,48.6859,48.7156,150897.0
2025-03-11 11:30:00,49.22,49.48,49.18,49.4,96733.0,48.7057,48.963,48.6661,48.8838,96733.0
2025-03-11 12:00:00,49.4,49.47,49.16,49.21,94022.0,48.8838,48.9531,48.6463,48.6958,94022.0
2025-03-11 12:30:00,49.19,49.37,49.12,49.15,80879.0,48.676,48.8541,48.6068,48.6364,80879.0
2025-03-11 13:00:00,49.15,49.27,49.01,49.22,90951.0,48.6364,48.7552,48.4979,48.7057,90951.0
2025-03-11 13:30:00,49.22,49.25,49.01,49.04,85135.0,48.7057,48.7354,48.4979,48.5276,85135.0
2025-03-11 14:00:00,49.04,49.13,48.88,48.9,97861.0,48.5276,48.6167,48.3693,48.3891,97861.0
2025-03-11 14:30:00,48.9,49.11,48.88,48.97,137283.0,48.3891,48.5969,48.3693,48.4583,137283.0
2025-03-11 15:00:00,48.96,49.04,48.68,48.71,179564.0,48.4484,48.5276,48.1714,48.201,179564.0
2025-03-11 15:30:00,48.7,48.9,48.5,48.63,720625.0,48.1911,48.3891,47.9932,48.1219,720625.0
2025-03-12 09:30:00,48.0,48.15,47.34,47.91,232525.0,47.4985,47.6469,46.8454,47.4094,232525.0
2025-03-12 10:00:00,47.9,47.9,47.5,47.54,110213.0,47.3995,47.3995,47.0037,47.0433,110213.0
2025-03-12 10:30:00,47.56,47.74,47.51,47.63,74728.0,47.0631,47.2412,47.0136,47.1323,74728.0
2025-03-12 11:00:00,47.64,47.75,47.39,47.42,107923.0,47.1422,47.2511,46.8948,46.9245,107923.0
2025-03-12 11:30:00,47.43,47.53,47.27,47.42,122638.0,46.9344,47.0334,46.7761,46.9245,122638.0
2025-03-12 12:00:00,47.42,47.54,47.32,47.51,99626.0,46.9245,47.0433,46.8256,47.0136,99626.0
2025-03-12 12:30:00,47.51,47.74,47.17,47.21,227474.0,47.0136,47.2412,46.6771,46.7167,227474.0
2025-03-12 13:00:00,47.21,47.38,47.16,47.37,104632.0,46.7167,46.8849,46.6672,46.875,104632.0
2025-03-12 13:30:00,47.35,47.49,47.21,47.24,130336.0,46.8553,46.9938,46.7167,46.7464,130336.0
2025-03-12 14:00:00,47.23,47.33,47.13,47.2,101591.0,46.7365,46.8355,46.6376,46.7068,101591.0
2025-03-12 14:30:00,47.19,47.32,47.05,47.11,210982.0,46.6969,46.8256,46.5584,46.6178,210982.0
2025-03-12 15:00:00,47.09,47.13,46.87,46.9,249202.0,46.598,46.6376,46.3803,46.41,249202.0
2025-03-12 15:30:00,46.91,47.13,46.84,47.08,568957.0,46.4199,46.6376,46.3506,46.5881,568957.0
2025-03-13 09:30:00,47.0,48.12,46.8,47.96,237697.0,46.5089,47.6172,46.311,47.4589,237697.0
2025-03-13 10:00:00,47.96,48.06,47.44,47.55,173164.0,47.4589,47.5578,46.9443,47.0532,173164.0
2025-03-13 10:30:00,47.56,47.64,47.33,47.37,76057.0,47.0631,47.1422,46.8355,46.875,76057.0
2025-03-13 11:00:00,47.35,47.35,47.1,47.23,239092.0,46.8553,46.8553,46.6079,46.7365,239092.0
2025-03-13 11:30:00,47.22,47.25,47.02,47.05,69221.0,46.7266,46.7563,46.5287,46.5584,69221.0
2025-03-13 12:00:00,47.06,47.18,46.98,47.0,91458.0,46.5683,46.687,46.4891,46.5089,91458.0
2025-03-13 12:30:00,46.98,47.15,46.91,47.07,103332.0,46.4891,46.6573,46.4199,46.5782,103332.0
2025-03-13 13:00:00,47.09,47.14,46.95,46.95,74429.0,46.598,46.6474,46.4594,46.4594,74429.0
2025-03-13 13:30:00,46.94,46.97,46.75,46.76,131461.0,46.4495,46.4792,46.2615,46.2714,131461.0
2025-03-13 14:00:00,46.75,46.94,46.75,46.92,85570.0,46.2615,46.4495,46.2615,46.4297,85570.0
2025-03-13 14:30:00,46.92,47.04,46.91,46.95,97136.0,46.4297,46.5485,46.4199,46.4594,97136.0
2025-03-13 15:00:00,46.95,47.04,46.87,47.0,134290.0,46.4594,46.5485,46.3803,46.5089,134290.0
2025-03-13 15:30:00,47.0,47.28,46.87,47.25,504148.0,46.5089,46.786,46.3803,46.7563,504148.0
2025-03-14 09:30:00,46.96,47.11,46.39,46.95,225209.0,46.4693,46.6178,45.9053,46.4594,225209.0
2025-03-14 10:00:00,46.93,47.19,46.71,47.12,154504.0,46.4396,46.6969,46.2219,46.6277,154504.0
2025-03-14 10:30:00,47.12,47.22,47.05,47.19,128166.0,46.6277,46.7266,46.5584,46.6969,128166.0
2025-03-14 11:00:00,47.2,47.39,47.12,47.3,107489.0,46.7068,46.8948,46.6277,46.8058,107489.0
2025-03-14 11:30:00,47.28,47.36,47.19,47.3,60780.0,46.786,46.8652,46.6969,46.8058,60780.0
2025-03-14 12:00:00,47.31,47.38,47.24,47.29,51399.0,46.8157,46.8849,46.7464,46.7959,51399.0
2025-03-14 12:30:00,47.29,47.35,47.2,47.28,68578.0,46.7959,46.8553,46.7068,46.786,68578.0
2025-03-14 13:00:00,47.29,47.49,47.29,47.34,72343.0,46.7959,46.9938,46.7959,46.8454,72343.0
2025-03-14 13:30:00,47.36,47.44,47.27,47.31,74434.0,46.8652,46.9443,46.7761,46.8157,74434.0
2025-03-14 14:00:00,47.32,47.43,47.3,47.32,59836.0,46.8256,46.9344,46.8058,46.8256,59836.0
2025-03-14 14:30:00,47.33,47.46,47.33,47.42,95255.0,46.8355,46.9641,46.8355,46.9245,95255.0
2025-03-14 15:00:00,47.43,47.51,47.34,47.39,76540.0,46.9344,47.0136,46.8454,46.8948,76540.0
2025-03-14 15:30:00,47.39,47.41,47.17,47.19,381427.0,46.8948,46.9146,46.6771,46.6969,381427.0
2025-03-17 09:30:00,47.49,48.37,47.49,48.36,367210.0,46.9938,47.8646,46.9938,47.8547,367210.0
2025-03-17 10:00:00,48.36,48.62,48.31,48.51,194223.0,47.8547,48.112,47.8052,48.0031,194223.0
2025-03-17 10:30:00,48.51,48.67,48.47,48.63,122115.0,48.0031,48.1615,47.9636,48.1219,122115.0
2025-03-17 11:00:00,48.62,48.64,48.53,48.55,88968.0,48.112,48.1318,48.0229,48.0427,88968.0
2025-03-17 11:30:00,48.55,48.57,48.24,48.28,84882.0,48.0427,48.0625,47.736,47.7755,84882.0
2025-03-17 12:00:00,48.28,48.37,48.09,48.36,93281.0,47.7755,47.8646,47.5875,47.8547,93281.0
2025-03-17 12:30:00,48.36,48.44,48.22,48.3,137534.0,47.8547,47.9339,47.7162,47.7953,137534.0
2025-03-17 13:00:00,48.3,48.43,48.24,48.31,94027.0,47.7953,47.924,47.736,47.8052,94027.0
2025-03-17 13:30:00,48.31,48.39,48.22,48.33,91775.0,47.8052,47.8844,47.7162,47.825,91775.0
2025-03-17 14:00:00,48.32,48.36,48.11,48.12,99215.0,47.8151,47.8547,47.6073,47.6172,99215.0
2025-03-17 14:30:00,48.11,48.19,48.05,48.05,133141.0,47.6073,47.6865,47.5479,47.5479,133141.0
2025-03-17 15:00:00,48.05,48.18,47.93,48.18,143048.0,47.5479,47.6766,47.4292,47.6766,143048.0
2025-03-17 15:30:00,48.19,48.19,47.95,48.01,619643.0,47.6865,47.6865,47.449,47.5084,619643.0
2025-03-18 09:30:00,48.48,48.65,47.96,48.41,243332.0,47.9734,48.1417,47.4589,47.9042,243332.0
2025-03-18 10:00:00,48.43,48.55,48.07,48.19,80465.0,47.924,48.0427,47.5677,47.6865,80465.0
2025-03-18 10:30:00,48.19,48.34,48.16,48.28,74591.0,47.6865,47.8349,47.6568,47.7755,74591.0
2025-03-18 11:00:00,48.27,48.32,48.01,48.02,45558.0,47.7656,47.8151,47.5084,47.5183,45558.0
2025-03-18 11:30:00,48.0,48.07,47.93,48.01,39148.0,47.4985,47.5677,47.4292,47.5084,39148.0
2025-03-18 12:00:00,48.0,48.05,47.8,47.82,64117.0,47.4985,47.5479,47.3006,47.3203,64117.0
2025-03-18 12:30:00,47.83,47.86,47.7,47.7,93317.0,47.3302,47.3599,47.2016,47.2016,93317.0
2025-03-18 13:00:00,47.7,47.9,47.7,47.86,151805.0,47.2016,47.3995,47.2016,47.3599,151805.0
2025-03-18 13:30:00,47.87,48.0,47.84,47.95,74270.0,47.3698,47.4985,47.3401,47.449,74270.0
2025-03-18 14:00:00,47.96,48.1,47.95,47.99,145015.0,47.4589,47.5974,47.449,47.4886,145015.0
2025-03-18 14:30:00,47.99,48.09,47.88,47.91,67407.0,47.4886,47.5875,47.3797,47.4094,67407.0
2025-03-18 15:00:00,47.91,47.95,47.81,47.92,92923.0,47.4094,47.449,47.3104,47.4193,92923.0
2025-03-18 15:30:00,47.93,47.99,47.64,47.68,559602.0,47.4292,47.4886,47.1422,47.1818,559602.0
2025-03-19 09:30:00,47.54,47.92,47.39,47.63,248225.0,47.0433,47.4193,46.8948,47.1323,248225.0
2025-03-19 10:00:00,47.61,47.63,47.33,47.46,112091.0,47.1125,47.1323,46.8355,46.9641,112091.0
2025-03-19 10:30:00,47.46,47.5,47.25,47.3,281492.0,46.9641,47.0037,46.7563,46.8058,281492.0
2025-03-19 11:00:00,47.3,47.37,46.99,47.09,163095.0,46.8058,46.875,46.499,46.598,163095.0
2025-03-19 11:30:00,47.09,47.17,46.99,47.09,84527.0,46.598,46.6771,46.499,46.598,84527.0
2025-03-19 12:00:00,47.09,47.18,47.03,47.07,97796.0,46.598,46.687,46.5386,46.5782,97796.0
2025-03-19 12:30:00,47.07,47.16,46.99,47.05,97206.0,46.5782,46.6672,46.499,46.5584,97206.0
2025-03-19 13:00:00,47.06,47.07,46.93,46.98,93656.0,46.5683,46.5782,46.4396,46.4891,93656.0
2025-03-19 13:30:00,46.97,46.98,46.68,46.69,144548.0,46.4792,46.4891,46.1923,46.2022,144548.0
2025-03-19 14:00:00,46.68,46.96,46.63,46.76,128167.0,46.1923,46.4693,46.1428,46.2714,128167.0
2025-03-19 14:30:00,46.76,46.93,46.75,46.82,209727.0,46.2714,46.4396,46.2615,46.3308,209727.0
2025-03-19 15:00:00,46.81,47.0,46.49,46.99,403278.0,46.3209,46.5089,46.0042,46.499,403278.0
2025-03-19 15:30:00,47.0,47.17,46.72,46.92,694697.0,46.5089,46.6771,46.2318,46.4297,694697.0
2025-03-20 09:30:00,46.82,46.89,46.32,46.52,343259.0,46.3308,46.4001,45.836,46.0339,343259.0
2025-03-20 10:00:00,46.5,46.98,46.39,46.94,184941.0,46.0141,46.4891,45.9053,46.4495,184941.0
2025-03-20 10:30:00,46.94,47.01,46.83,46.94,83236.0,46.4495,46.5188,46.3407,46.4495,83236.0
2025-03-20 11:00:00,46.94,47.14,46.94,47.11,98027.0,46.4495,46.6474,46.4495,46.6178,98027.0
2025-03-20 11:30:00,47.11,47.23,46.99,47.05,120228.0,46.6178,46.7365,46.499,46.5584,120228.0
2025-03-20 12:00:00,47.05,47.08,46.74,46.84,108635.0,46.5584,46.5881,46.2516,46.3506,108635.0
2025-03-20 12:30:00,46.84,46.85,46.33,46.36,252113.0,46.3506,46.3605,45.8459,45.8756,252113.0
2025-03-20 13:00:00,46.34,46.56,46.26,46.55,186699.0,45.8558,46.0735,45.7766,46.0636,186699.0
2025-03-20 13:30:00,46.57,46.74,46.51,46.64,126512.0,46.0834,46.2516,46.024,46.1527,126512.0
2025-03-20 14:00:00,46.64,46.67,46.56,46.6,91307.0,46.1527,46.1824,46.0735,46.1131,91307.0
2025-03-20 14:30:00,46.59,46.77,46.54,46.69,138140.0,46.1032,46.2813,46.0537,46.2022,138140.0
2025-03-20 15:00:00,46.69,46.77,46.6,46.65,154093.0,46.2022,46.2813,46.1131,46.1626,154093.0
2025-03-20 15:30:00,46.65,46.72,46.47,46.52,513943.0,46.1626,46.2318,45.9844,46.0339,513943.0
2025-03-21 09:30:00,46.6,46.96,46.29,46.84,574355.0,46.1131,46.4693,45.8063,46.3506,574355.0
2025-03-21 10:00:00,46.83,46.86,46.11,46.22,131289.0,46.3407,46.3704,45.6282,45.7371,131289.0
2025-03-21 10:30:00,46.23,46.48,46.19,46.35,112473.0,45.747,45.9943,45.7074,45.8657,112473.0
2025-03-21 11:00:00,46.34,46.4,46.2,46.2,78582.0,45.8558,45.9152,45.7173,45.7173,78582.0
2025-03-21 11:30:00,46.19,46.19,45.98,45.99,112874.0,45.7074,45.7074,45.4996,45.5095,112874.0
2025-03-21 12:00:00,45.99,46.15,45.98,46.13,93851.0,45.5095,45.6678,45.4996,45.648,93851.0
2025-03-21 12:30:00,46.13,46.29,46.12,46.28,84916.0,45.648,45.8063,45.6381,45.7964,84916.0
2025-03-21 13:00:00,46.28,46.31,46.17,46.2,110072.0,45.7964,45.8261,45.6876,45.7173,110072.0
2025-03-21 13:30:00,46.2,46.27,46.16,46.23,117644.0,45.7173,45.7865,45.6777,45.747,117644.0
2025-03-21 14:00:00,46.23,46.57,46.16,46.43,411850.0,45.747,46.0834,45.6777,45.9449,411850.0
2025-03-21 14:30:00,46.42,46.92,46.34,46.85,448578.0,45.935,46.4297,45.8558,46.3605,448578.0
2025-03-21 15:00:00,46.82,46.92,46.66,46.78,498482.0,46.3308,46.4297,46.1725,46.2912,498482.0
2025-03-21 15:30:00,46.78,46.79,46.1,46.12,1669668.0,46.2912,46.3011,45.6183,45.6381,1669668.0
2025-03-24 09:30:00,45.9,46.61,45.74,46.22,252153.0,45.4204,46.123,45.2621,45.7371,252153.0
2025-03-24 10:00:00,46.19,46.45,46.17,46.23,93897.0,45.7074,45.9647,45.6876,45.747,93897.0
2025-03-24 10:30:00,46.21,46.4,46.13,46.38,102835.0,45.7272,45.9152,45.648,45.8954,102835.0
2025-03-24 11:00:00,46.38,46.45,46.25,46.3,113210.0,45.8954,45.9647,45.7667,45.8162,113210.0
2025-03-24 11:30:00,46.3,46.33,46.07,46.15,88325.0,45.8162,45.8459,45.5886,45.6678,88325.0
2025-03-24 12:00:00,46.18,46.19,46.11,46.12,69889.0,45.6975,45.7074,45.6282,45.6381,69889.0
2025-03-24 12:30:00,46.11,46.22,46.11,46.16,69623.0,45.6282,45.7371,45.6282,45.6777,69623.0
2025-03-24 13:00:00,46.16,46.17,45.86,45.89,123355.0,45.6777,45.6876,45.3808,45.4105,123355.0
2025-03-24 13:30:00,45.89,45.96,45.81,45.84,191932.0,45.4105,45.4798,45.3313,45.361,191932.0
2025-03-24 14:00:00,45.85,45.86,45.49,45.53,189768.0,45.3709,45.3808,45.0147,45.0543,189768.0
2025-03-24 14:30:00,45.53,45.73,45.53,45.72,147020.0,45.0543,45.2522,45.0543,45.2423,147020.0
2025-03-24 15:00:00,45.71,45.86,45.65,45.81,232468.0,45.2324,45.3808,45.173,45.3313,232468.0
2025-03-24 15:30:00,45.81,46.05,45.8,45.94,463441.0,45.3313,45.5688,45.3215,45.46,463441.0
2025-03-25 09:30:00,45.96,46.15,45.8,45.96,123239.0,45.4798,45.6678,45.3215,45.4798,123239.0
2025-03-25 10:00:00,45.93,46.45,45.88,46.36,92420.0,45.4501,45.9647,45.4006,45.8756,92420.0
2025-03-25 10:30:00,46.35,46.36,46.26,46.33,87195.0,45.8657,45.8756,45.7766,45.8459,87195.0
2025-03-25 11:00:00,46.32,46.52,46.23,46.45,159935.0,45.836,46.0339,45.747,45.9647,159935.0
2025-03-25 11:30:00,46.46,46.57,46.4,46.48,112708.0,45.9746,46.0834,45.9152,45.9943,112708.0
2025-03-25 12:00:00,46.45,46.58,46.42,46.5,57456.0,45.9647,46.0933,45.935,46.0141,57456.0
2025-03-25 12:30:00,46.51,46.55,46.44,46.48,54885.0,46.024,46.0636,45.9548,45.9943,54885.0
2025-03-25 13:00:00,46.49,46.57,46.45,46.46,84820.0,46.0042,46.0834,45.9647,45.9746,84820.0
2025-03-25 13:30:00,46.47,46.48,46.29,46.32,96801.0,45.9844,45.9943,45.8063,45.836,96801.0
2025-03-25 14:00:00,46.34,46.38,46.28,46.3,68979.0,45.8558,45.8954,45.7964,45.8162,68979.0
2025-03-25 14:30:00,46.3,46.37,46.25,46.25,73054.0,45.8162,45.8855,45.7667,45.7667,73054.0
2025-03-25 15:00:00,46.25,46.4,46.24,46.28,83610.0,45.7667,45.9152,45.7569,45.7964,83610.0
2025-03-25 15:30:00,46.29,46.3,45.99,46.07,513334.0,45.8063,45.8162,45.5095,45.5886,513334.0
2025-03-26 09:30:00,46.1,46.57,46.05,46.55,143305.0,45.6183,46.0834,45.5688,46.0636,143305.0
2025-03-26 10:00:00,46.53,46.81,46.48,46.6,93200.0,46.0438,46.3209,45.9943,46.1131,93200.0
2025-03-26 10:30:00,46.59,46.65,46.47,46.59,54278.0,46.1032,46.1626,45.9844,46.1032,54278.0
2025-03-26 11:00:00,46.6,46.79,46.56,46.72,70654.0,46.1131,46.3011,46.0735,46.2318,70654.0
2025-03-26 11:30:00,46.71,46.87,46.69,46.83,48067.0,46.2219,46.3803,46.2022,46.3407,48067.0
2025-03-26 12:00:00,46.82,46.97,46.81,46.87,60952.0,46.3308,46.4792,46.3209,46.3803,60952.0
2025-03-26 12:30:00,46.87,46.93,46.83,46.9,58633.0,46.3803,46.4396,46.3407,46.41,58633.0
2025-03-26 13:00:00,46.88,47.05,46.84,46.92,64131.0,46.3902,46.5584,46.3506,46.4297,64131.0
2025-03-26 13:30:00,46.91,46.96,46.88,46.89,46018.0,46.4199,46.4693,46.3902,46.4001,46018.0
2025-03-26 14:00:00,46.88,47.01,46.87,46.95,58660.0,46.3902,46.5188,46.3803,46.4594,58660.0
2025-03-26 14:30:00,46.94,47.02,46.93,46.96,86026.0,46.4495,46.5287,46.4396,46.4693,86026.0
2025-03-26 15:00:00,46.96,47.1,46.94,47.05,206679.0,46.4693,46.6079,46.4495,46.5584,206679.0
2025-03-26 15:30:00,47.05,47.21,47.0,47.05,506119.0,46.5584,46.7167,46.5089,46.5584,506119.0
2025-03-27 09:30:00,47.29,48.1,47.25,48.0,289248.0,46.7959,47.5974,46.7563,47.4985,289248.0
2025-03-27 10:00:00,47.97,48.08,47.44,47.7,178726.0,47.4688,47.5776,46.9443,47.2016,178726.0
2025-03-27 10:30:00,47.7,47.88,47.58,47.84,110877.0,47.2016,47.3797,47.0829,47.3401,110877.0
2025-03-27 11:00:00,47.84,47.95,47.75,47.91,81706.0,47.3401,47.449,47.2511,47.4094,81706.0
2025-03-27 11:30:00,47.89,48.21,47.89,48.2,222895.0,47.3896,47.7063,47.3896,47.6964,222895.0
2025-03-27 12:00:00,48.19,48.21,47.95,48.06,211894.0,47.6865,47.7063,47.449,47.5578,211894.0
2025-03-27 12:30:00,48.04,48.08,47.86,48.01,192719.0,47.538,47.5776,47.3599,47.5084,192719.0
2025-03-27 13:00:00,48.01,48.16,47.81,48.05,153442.0,47.5084,47.6568,47.3104,47.5479,153442.0
2025-03-27 13:30:00,48.05,48.11,47.9,48.01,113541.0,47.5479,47.6073,47.3995,47.5084,113541.0
2025-03-27 14:00:00,48.01,48.22,48.0,48.02,141193.0,47.5084,47.7162,47.4985,47.5183,141193.0
2025-03-27 14:30:00,48.03,48.19,48.0,48.15,202207.0,47.5281,47.6865,47.4985,47.6469,202207.0
2025-03-27 15:00:00,48.15,48.36,48.13,48.35,111157.0,47.6469,47.8547,47.6271,47.8448,111157.0
2025-03-27 15:30:00,48.35,48.48,48.29,48.31,458360.0,47.8448,47.9734,47.7854,47.8052,458360.0
2025-03-28 09:30:00,48.31,48.4,48.03,48.26,106492.0,47.8052,47.8943,47.5281,47.7557,106492.0
2025-03-28 10:00:00,48.25,48.4,48.15,48.26,124389.0,47.7459,47.8943,47.6469,47.7557,124389.0
2025-03-28 10:30:00,48.26,48.27,47.94,48.01,53334.0,47.7557,47.7656,47.4391,47.5084,53334.0
2025-03-28 11:00:00,48.01,48.09,47.97,47.98,56960.0,47.5084,47.5875,47.4688,47.4787,56960.0
2025-03-28 11:30:00,47.99,48.09,47.96,48.01,52365.0,47.4886,47.5875,47.4589,47.5084,52365.0
2025-03-28 12:00:00,48.02,48.05,47.94,47.95,34623.0,47.5183,47.5479,47.4391,47.449,34623.0
2025-03-28 12:30:00,47.95,47.99,47.82,47.84,62839.0,47.449,47.4886,47.3203,47.3401,62839.0
2025-03-28 13:00:00,47.84,47.89,47.76,47.88,65648.0,47.3401,47.3896,47.261,47.3797,65648.0
2025-03-28 13:30:00,47.88,47.98,47.88,47.93,61682.0,47.3797,47.4787,47.3797,47.4292,61682.0
2025-03-28 14:00:00,47.93,47.98,47.68,47.69,50978.0,47.4292,47.4787,47.1818,47.1917,50978.0
2025-03-28 14:30:00,47.69,47.76,47.62,47.75,69102.0,47.1917,47.261,47.1224,47.2511,69102.0
2025-03-28 15:00:00,47.76,47.88,47.75,47.79,71159.0,47.261,47.3797,47.2511,47.2907,71159.0
2025-03-28 15:30:00,47.79,47.96,47.77,47.85,269199.0,47.2907,47.4589,47.2709,47.35,269199.0
2025-03-31 09:30:00,47.82,48.21,47.82,48.15,161665.0,47.3203,47.7063,47.3203,47.6469,161665.0
2025-03-31 10:00:00,48.15,48.3,47.93,48.29,101587.0,47.6469,47.7953,47.4292,47.7854,101587.0
2025-03-31 10:30:00,48.27,48.54,48.22,48.41,75569.0,47.7656,48.0328,47.7162,47.9042,75569.0
2025-03-31 11:00:00,48.4,48.45,48.17,48.22,40939.0,47.8943,47.9438,47.6667,47.7162,40939.0
2025-03-31 11:30:00,48.19,48.23,48.04,48.04,36916.0,47.6865,47.7261,47.538,47.538,36916.0
2025-03-31 12:00:00,48.03,48.07,47.79,47.82,54303.0,47.5281,47.5677,47.2907,47.3203,54303.0
2025-03-31 12:30:00,47.82,47.95,47.81,47.87,49486.0,47.3203,47.449,47.3104,47.3698,49486.0
2025-03-31 13:00:00,47.87,47.92,47.68,47.75,67858.0,47.3698,47.4193,47.1818,47.2511,67858.0
2025-03-31 13:30:00,47.75,47.83,47.73,47.75,52206.0,47.2511,47.3302,47.2313,47.2511,52206.0
2025-03-31 14:00:00,47.73,47.96,47.7,47.93,60409.0,47.2313,47.4589,47.2016,47.4292,60409.0
2025-03-31 14:30:00,47.93,48.01,47.92,47.94,63892.0,47.4292,47.5084,47.4193,47.4391,63892.0
2025-03-31 15:00:00,47.95,48.11,47.95,47.99,95754.0,47.449,47.6073,47.449,47.4886,95754.0
2025-03-31 15:30:00,47.98,48.19,47.94,48.01,573422.0,47.4787,47.6865,47.4391,47.5084,573422.0
2025-04-01 09:30:00,48.32,48.37,47.56,47.74,130715.0,47.8151,47.8646,47.0631,47.2412,130715.0
2025-04-01 10:00:00,47.72,47.84,47.41,47.41,155497.0,47.2214,47.3401,46.9146,46.9146,155497.0
2025-04-01 10:30:00,47.42,47.75,47.38,47.65,134480.0,46.9245,47.2511,46.8849,47.1521,134480.0
2025-04-01 11:00:00,47.65,48.02,47.65,48.0,79666.0,47.1521,47.5183,47.1521,47.4985,79666.0
2025-04-01 11:30:00,48.0,48.1,47.95,47.97,52102.0,47.4985,47.5974,47.449,47.4688,52102.0
2025-04-01 12:00:00,47.97,48.05,47.93,47.94,42833.0,47.4688,47.5479,47.4292,47.4391,42833.0
2025-04-01 12:30:00,47.93,47.96,47.84,47.9,53535.0,47.4292,47.4589,47.3401,47.3995,53535.0
2025-04-01 13:00:00,47.9,47.96,47.79,47.83,60820.0,47.3995,47.4589,47.2907,47.3302,60820.0
2025-04-01 13:30:00,47.82,47.89,47.74,47.86,28272.0,47.3203,47.3896,47.2412,47.3599,28272.0
2025-04-01 14:00:00,47.86,47.95,47.82,47.88,100167.0,47.3599,47.449,47.3203,47.3797,100167.0
2025-04-01 14:30:00,47.88,47.9,47.7,47.79,93314.0,47.3797,47.3995,47.2016,47.2907,93314.0
2025-04-01 15:00:00,47.78,47.81,47.69,47.81,70082.0,47.2808,47.3104,47.1917,47.3104,70082.0
2025-04-01 15:30:00,47.81,48.25,47.81,48.21,544063.0,47.3104,47.7459,47.3104,47.7063,544063.0
2025-04-02 09:30:00,48.14,48.35,47.3,47.44,96340.0,47.637,47.8448,46.8058,46.9443,96340.0
2025-04-02 10:00:00,47.41,47.68,47.2,47.59,132607.0,46.9146,47.1818,46.7068,47.0927,132607.0
2025-04-02 10:30:00,47.61,47.87,47.56,47.82,89862.0,47.1125,47.3698,47.0631,47.3203,89862.0
2025-04-02 11:00:00,47.8,47.95,47.79,47.93,47200.0,47.3006,47.449,47.2907,47.4292,47200.0
2025-04-02 11:30:00,47.93,48.0,47.71,47.73,59811.0,47.4292,47.4985,47.2115,47.2313,59811.0
2025-04-02 12:00:00,47.73,47.87,47.72,47.75,46385.0,47.2313,47.3698,47.2214,47.2511,46385.0
2025-04-02 12:30:00,47.75,47.96,47.71,47.9,73702.0,47.2511,47.4589,47.2115,47.3995,73702.0
2025-04-02 13:00:00,47.9,47.91,47.72,47.79,45436.0,47.3995,47.4094,47.2214,47.2907,45436.0
2025-04-02 13:30:00,47.79,47.8,47.63,47.7,51853.0,47.2907,47.3006,47.1323,47.2016,51853.0
2025-04-02 14:00:00,47.7,47.79,47.68,47.74,43731.0,47.2016,47.2907,47.1818,47.2412,43731.0
2025-04-02 14:30:00,47.75,47.87,47.71,47.71,69864.0,47.2511,47.3698,47.2115,47.2115,69864.0
2025-04-02 15:00:00,47.72,47.9,47.7,47.88,97057.0,47.2214,47.3995,47.2016,47.3797,97057.0
2025-04-02 15:30:00,47.88,48.1,47.81,47.94,503879.0,47.3797,47.5974,47.3104,47.4391,503879.0
2025-04-03 09:30:00,48.02,48.14,47.5,47.55,243604.0,47.5183,47.637,47.0037,47.0532,243604.0
2025-04-03 10:00:00,47.53,47.69,47.14,47.65,183255.0,47.0334,47.1917,46.6474,47.1521,183255.0
2025-04-03 10:30:00,47.65,47.93,47.62,47.77,197858.0,47.1521,47.4292,47.1224,47.2709,197858.0
2025-04-03 11:00:00,47.74,48.02,47.71,47.74,144700.0,47.2412,47.5183,47.2115,47.2412,144700.0
2025-04-03 11:30:00,47.73,48.0,47.69,47.93,99634.0,47.2313,47.4985,47.1917,47.4292,99634.0
2025-04-03 12:00:00,47.94,47.97,47.73,47.97,46132.0,47.4391,47.4688,47.2313,47.4688,46132.0
2025-04-03 12:30:00,47.96,47.96,47.6,47.63,51459.0,47.4589,47.4589,47.1026,47.1323,51459.0
2025-04-03 13:00:00,47.61,47.66,47.5,47.59,60584.0,47.1125,47.162,47.0037,47.0927,60584.0
2025-04-03 13:30:00,47.6,47.85,47.57,47.81,132048.0,47.1026,47.35,47.073,47.3104,132048.0
2025-04-03 14:00:00,47.81,47.96,47.74,47.93,88284.0,47.3104,47.4589,47.2412,47.4292,88284.0
2025-04-03 14:30:00,47.93,47.97,47.81,47.84,82231.0,47.4292,47.4688,47.3104,47.3401,82231.0
2025-04-03 15:00:00,47.84,47.99,47.74,47.81,169304.0,47.3401,47.4886,47.2412,47.3104,169304.0
2025-04-03 15:30:00,47.8,47.92,47.53,47.58,732234.0,47.3006,47.4193,47.0334,47.0829,732234.0
2025-04-04 09:30:00,45.75,46.08,44.32,44.48,862610.0,45.272,45.5985,43.8569,44.0152,862610.0
2025-04-04 10:00:00,44.48,44.52,44.06,44.26,208583.0,44.0152,44.0548,43.5996,43.7975,208583.0
2025-04-04 10:30:00,44.27,44.45,43.98,44.02,218248.0,43.8074,43.9856,43.5205,43.56,218248.0
2025-04-04 11:00:00,44.02,44.33,43.78,43.78,266808.0,43.56,43.8668,43.3226,43.3226,266808.0
2025-04-04 11:30:00,43.78,43.88,43.57,43.8,279114.0,43.3226,43.4215,43.1148,43.3423,279114.0
2025-04-04 12:00:00,43.8,43.95,43.6,43.63,198592.0,43.3423,43.4908,43.1444,43.1741,198592.0
2025-04-04 12:30:00,43.63,44.07,43.63,43.97,240759.0,43.1741,43.6095,43.1741,43.5106,240759.0
2025-04-04 13:00:00,43.97,44.0,43.65,43.91,173410.0,43.5106,43.5403,43.1939,43.4512,173410.0
2025-04-04 13:30:00,43.91,44.18,43.84,44.15,298820.0,43.4512,43.7184,43.3819,43.6887,298820.0
2025-04-04 14:00:00,44.17,44.19,43.62,43.64,349031.0,43.7085,43.7283,43.1642,43.184,349031.0
2025-04-04 14:30:00,43.62,43.65,43.01,43.3,213939.0,43.1642,43.1939,42.5606,42.8476,213939.0
2025-04-04 15:00:00,43.31,43.88,43.25,43.71,219692.0,42.8575,43.4215,42.7981,43.2533,219692.0
2025-04-04 15:30:00,43.72,43.79,43.27,43.32,661012.0,43.2632,43.3325,42.8179,42.8674,661012.0
2025-04-07 09:30:00,42.76,43.78,42.35,43.71,496473.0,42.3132,43.3226,41.9075,43.2533,496473.0
2025-04-07 10:00:00,43.71,44.9,43.17,43.73,395581.0,43.2533,44.4309,42.7189,43.2731,395581.0
2025-04-07 10:30:00,43.76,44.16,43.21,43.97,241648.0,43.3028,43.6986,42.7585,43.5106,241648.0
2025-04-07 11:00:00,43.94,44.04,43.15,43.16,347616.0,43.4809,43.5798,42.6991,42.709,347616.0
2025-04-07 11:30:00,43.18,43.95,43.18,43.62,168725.0,42.7288,43.4908,42.7288,43.1642,168725.0
2025-04-07 12:00:00,43.6,43.61,43.06,43.33,128121.0,43.1444,43.1543,42.6101,42.8773,128121.0
2025-04-07 12:30:00,43.34,43.42,42.85,43.01,166976.0,42.8872,42.9663,42.4023,42.5606,166976.0
2025-04-07 13:00:00,42.99,43.53,42.97,43.49,205373.0,42.5408,43.0752,42.521,43.0356,205373.0
2025-04-07 13:30:00,43.49,43.79,43.33,43.65,195668.0,43.0356,43.3325,42.8773,43.1939,195668.0
2025-04-07 14:00:00,43.64,43.76,43.48,43.52,189538.0,43.184,43.3028,43.0257,43.0653,189538.0
2025-04-07 14:30:00,43.52,43.58,43.16,43.27,163339.0,43.0653,43.1246,42.709,42.8179,163339.0
2025-04-07 15:00:00,43.26,43.4,43.05,43.09,218218.0,42.808,42.9465,42.6002,42.6398,218218.0
2025-04-07 15:30:00,43.09,43.42,42.97,43.0,649315.0,42.6398,42.9663,42.521,42.5507,649315.0
2025-04-08 09:30:00,43.75,44.08,43.46,43.7,263497.0,43.2929,43.6194,43.0059,43.2434,263497.0
2025-04-08 10:00:00,43.7,43.75,43.24,43.3,109009.0,43.2434,43.2929,42.7882,42.8476,109009.0
2025-04-08 10:30:00,43.29,43.37,42.73,42.73,136842.0,42.8377,42.9168,42.2835,42.2835,136842.0
2025-04-08 11:00:00,42.74,42.8,42.51,42.54,178558.0,42.2934,42.3528,42.0658,42.0955,178558.0
2025-04-08 11:30:00,42.55,43.26,42.54,43.26,90865.0,42.1054,42.808,42.0955,42.808,90865.0
2025-04-08 12:00:00,43.24,43.43,42.85,42.98,98460.0,42.7882,42.9762,42.4023,42.5309,98460.0
2025-04-08 12:30:00,42.99,43.04,42.29,42.31,188214.0,42.5408,42.5903,41.8481,41.8679,188214.0
2025-04-08 13:00:00,42.32,42.37,41.79,41.85,208261.0,41.8778,41.9273,41.3533,41.4127,208261.0
2025-04-08 13:30:00,41.88,42.19,41.77,42.08,136664.0,41.4424,41.7492,41.3336,41.6403,136664.0
2025-04-08 14:00:00,42.09,42.16,41.87,41.94,118035.0,41.6502,41.7195,41.4325,41.5018,118035.0
2025-04-08 14:30:00,41.95,42.3,41.82,41.92,166743.0,41.5117,41.858,41.383,41.482,166743.0
2025-04-08 15:00:00,41.9,41.92,41.61,41.71,182847.0,41.4622,41.482,41.1752,41.2742,182847.0
2025-04-08 15:30:00,41.72,41.85,41.17,41.8,680001.0,41.2841,41.4127,40.7398,41.3632,680001.0
2025-04-09 09:30:00,41.31,41.86,40.98,41.69,274827.0,40.8784,41.4226,40.5518,41.2544,274827.0
2025-04-09 10:00:00,41.67,41.91,41.37,41.79,284671.0,41.2346,41.4721,40.9377,41.3533,284671.0
2025-04-09 10:30:00,41.79,42.48,41.72,42.11,461885.0,41.3533,42.0361,41.2841,41.67,461885.0
2025-04-09 11:00:00,42.11,42.55,42.1,42.24,198802.0,41.67,42.1054,41.6601,41.7986,198802.0
2025-04-09 11:30:00,42.22,42.29,41.7,41.79,235567.0,41.7789,41.8481,41.2643,41.3533,235567.0
2025-04-09 12:00:00,41.77,42.18,41.72,42.06,127003.0,41.3336,41.7393,41.2841,41.6205,127003.0
2025-04-09 12:30:00,42.06,42.28,41.97,42.21,78673.0,41.6205,41.8382,41.5315,41.769,78673.0
2025-04-09 13:00:00,42.24,44.24,41.92,43.73,235435.0,41.7986,43.7778,41.482,43.2731,235435.0
2025-04-09 13:30:00,43.73,44.44,43.68,44.34,152688.0,43.2731,43.9757,43.2236,43.8767,152688.0
2025-04-09 14:00:00,44.34,44.46,43.9,44.38,203729.0,43.8767,43.9955,43.4413,43.9163,203729.0
2025-04-09 14:30:00,44.37,44.51,43.69,43.79,248291.0,43.9064,44.0449,43.2335,43.3325,248291.0
2025-04-09 15:00:00,43.79,44.55,43.67,44.47,242004.0,43.3325,44.0845,43.2137,44.0053,242004.0
2025-04-09 15:30:00,44.46,44.68,44.21,44.37,794063.0,43.9955,44.2132,43.7481,43.9064,794063.0
2025-04-10 09:30:00,44.38,44.67,44.09,44.35,316280.0,43.9163,44.2033,43.6293,43.8866,316280.0
2025-04-10 10:00:00,44.32,44.43,43.94,44.09,293056.0,43.8569,43.9658,43.4809,43.6293,293056.0
2025-04-10 10:30:00,44.09,44.34,43.88,43.92,191793.0,43.6293,43.8767,43.4215,43.4611,191793.0
2025-04-10 11:00:00,43.91,44.21,43.88,44.16,216212.0,43.4512,43.7481,43.4215,43.6986,216212.0
2025-04-10 11:30:00,44.16,44.21,43.67,43.67,104256.0,43.6986,43.7481,43.2137,43.2137,104256.0
2025-04-10 12:00:00,43.69,43.78,43.18,43.46,282443.0,43.2335,43.3226,42.7288,43.0059,282443.0
2025-04-10 12:30:00,43.41,43.98,43.41,43.72,86985.0,42.9564,43.5205,42.9564,43.2632,86985.0
2025-04-10 13:00:00,43.72,44.16,43.37,43.69,161429.0,43.2632,43.6986,42.9168,43.2335,161429.0
2025-04-10 13:30:00,43.69,44.3,43.61,44.11,132958.0,43.2335,43.8371,43.1543,43.6491,132958.0
2025-04-10 14:00:00,44.11,44.44,43.87,44.4,96523.0,43.6491,43.9757,43.4116,43.9361,96523.0
2025-04-10 14:30:00,44.41,44.64,44.26,44.45,398014.0,43.946,44.1736,43.7975,43.9856,398014.0
2025-04-10 15:00:00,44.42,44.78,44.31,44.33,324798.0,43.9559,44.3121,43.847,43.8668,324798.0
2025-04-10 15:30:00,44.32,44.52,43.93,44.47,469524.0,43.8569,44.0548,43.471,44.0053,469524.0
2025-04-11 09:30:00,44.73,44.97,44.42,44.64,228423.0,44.2626,44.5001,43.9559,44.1736,228423.0
2025-04-11 10:00:00,44.62,45.06,44.49,44.65,215689.0,44.1538,44.5892,44.0251,44.1835,215689.0
2025-04-11 10:30:00,44.63,44.94,44.58,44.71,161386.0,44.1637,44.4704,44.1142,44.2428,161386.0
2025-04-11 11:00:00,44.72,44.99,44.56,44.64,138591.0,44.2527,44.5199,44.0944,44.1736,138591.0
2025-04-11 11:30:00,44.64,44.98,44.61,44.97,98079.0,44.1736,44.51,44.1439,44.5001,98079.0
2025-04-11 12:00:00,44.97,45.12,44.84,44.99,117582.0,44.5001,44.6486,44.3715,44.5199,117582.0
2025-04-11 12:30:00,45.0,45.47,44.96,45.43,93399.0,44.5298,44.9949,44.4902,44.9553,93399.0
2025-04-11 13:00:00,45.45,45.5,45.21,45.21,124196.0,44.9751,45.0246,44.7376,44.7376,124196.0
2025-04-11 13:30:00,45.22,45.88,45.17,45.7,110240.0,44.7475,45.4006,44.698,45.2225,110240.0
2025-04-11 14:00:00,45.71,45.74,45.54,45.68,112808.0,45.2324,45.2621,45.0642,45.2027,112808.0
2025-04-11 14:30:00,45.66,45.78,45.59,45.63,75516.0,45.1829,45.3017,45.1136,45.1532,75516.0
2025-04-11 15:00:00,45.64,45.97,45.63,45.83,102350.0,45.1631,45.4897,45.1532,45.3511,102350.0
2025-04-11 15:30:00,45.82,46.01,45.69,45.82,540094.0,45.3412,45.5293,45.2126,45.3412,540094.0
2025-04-14 09:30:00,46.04,46.16,45.44,45.98,181216.0,45.5589,45.6777,44.9652,45.4996,181216.0
2025-04-14 10:00:00,45.98,46.34,45.89,46.29,135195.0,45.4996,45.8558,45.4105,45.8063,135195.0
2025-04-14 10:30:00,46.28,46.49,46.2,46.4,103035.0,45.7964,46.0042,45.7173,45.9152,103035.0
2025-04-14 11:00:00,46.39,46.62,46.29,46.31,91515.0,45.9053,46.1329,45.8063,45.8261,91515.0
2025-04-14 11:30:00,46.29,46.42,46.05,46.07,70173.0,45.8063,45.935,45.5688,45.5886,70173.0
2025-04-14 12:00:00,46.05,46.37,46.01,46.28,100121.0,45.5688,45.8855,45.5293,45.7964,100121.0
2025-04-14 12:30:00,46.31,46.56,46.28,46.48,46788.0,45.8261,46.0735,45.7964,45.9943,46788.0
2025-04-14 13:00:00,46.48,46.71,46.26,46.33,87558.0,45.9943,46.2219,45.7766,45.8459,87558.0
2025-04-14 13:30:00,46.34,46.47,46.29,46.4,98949.0,45.8558,45.9844,45.8063,45.9152,98949.0
2025-04-14 14:00:00,46.4,46.47,46.32,46.4,59795.0,45.9152,45.9844,45.836,45.9152,59795.0
2025-04-14 14:30:00,46.39,46.46,46.32,46.4,66905.0,45.9053,45.9746,45.836,45.9152,66905.0
2025-04-14 15:00:00,46.39,46.49,46.38,46.44,115683.0,45.9053,46.0042,45.8954,45.9548,115683.0
2025-04-14 15:30:00,46.44,46.61,46.4,46.42,318238.0,45.9548,46.123,45.9152,45.935,318238.0
2025-04-15 09:30:00,46.55,46.56,45.72,45.8,141633.0,46.0636,46.0735,45.2423,45.3215,141633.0
2025-04-15 10:00:00,45.8,45.87,45.64,45.74,127126.0,45.3215,45.3907,45.1631,45.2621,127126.0
2025-04-15 10:30:00,45.74,45.76,45.55,45.55,90331.0,45.2621,45.2819,45.0741,45.0741,90331.0
2025-04-15 11:00:00,45.54,45.67,45.42,45.53,79385.0,45.0642,45.1928,44.9454,45.0543,79385.0
2025-04-15 11:30:00,45.54,45.72,45.54,45.69,78510.0,45.0642,45.2423,45.0642,45.2126,78510.0
2025-04-15 12:00:00,45.7,45.9,45.7,45.8,87529.0,45.2225,45.4204,45.2225,45.3215,87529.0
2025-04-15 12:30:00,45.82,45.86,45.74,45.8,61251.0,45.3412,45.3808,45.2621,45.3215,61251.0
2025-04-15 13:00:00,45.79,45.81,45.65,45.7,86203.0,45.3116,45.3313,45.173,45.2225,86203.0
2025-04-15 13:30:00,45.73,45.81,45.67,45.73,49392.0,45.2522,45.3313,45.1928,45.2522,49392.0
2025-04-15 14:00:00,45.73,45.93,45.64,45.91,82188.0,45.2522,45.4501,45.1631,45.4303,82188.0
2025-04-15 14:30:00,45.91,46.07,45.87,46.01,76980.0,45.4303,45.5886,45.3907,45.5293,76980.0
2025-04-15 15:00:00,46.01,46.09,45.95,45.98,74582.0,45.5293,45.6084,45.4699,45.4996,74582.0
2025-04-15 15:30:00,45.99,46.11,45.91,46.07,407832.0,45.5095,45.6282,45.4303,45.5886,407832.0
2025-04-16 09:30:00,46.21,46.61,46.1,46.59,123097.0,45.7272,46.123,45.6183,46.1032,123097.0
2025-04-16 10:00:00,46.6,46.8,46.49,46.67,93609.0,46.1131,46.311,46.0042,46.1824,93609.0
2025-04-16 10:30:00,46.65,46.72,46.52,46.6,50089.0,46.1626,46.2318,46.0339,46.1131,50089.0
2025-04-16 11:00:00,46.59,46.86,46.57,46.86,56393.0,46.1032,46.3704,46.0834,46.3704,56393.0
2025-04-16 11:30:00,46.87,46.88,46.71,46.72,142260.0,46.3803,46.3902,46.2219,46.2318,142260.0
2025-04-16 12:00:00,46.72,46.84,46.66,46.82,98091.0,46.2318,46.3506,46.1725,46.3308,98091.0
2025-04-16 12:30:00,46.82,46.97,46.77,46.97,106332.0,46.3308,46.4792,46.2813,46.4792,106332.0
2025-04-16 13:00:00,46.96,47.04,46.88,46.99,103050.0,46.4693,46.5485,46.3902,46.499,103050.0
2025-04-16 13:30:00,47.0,47.0,46.41,46.42,183455.0,46.5089,46.5089,45.9251,45.935,183455.0
2025-04-16 14:00:00,46.42,46.6,46.36,46.54,275286.0,45.935,46.1131,45.8756,46.0537,275286.0
2025-04-16 14:30:00,46.54,46.58,46.31,46.33,226410.0,46.0537,46.0933,45.8261,45.8459,226410.0
2025-04-16 15:00:00,46.32,46.33,45.86,45.9,175099.0,45.836,45.8459,45.3808,45.4204,175099.0
2025-04-16 15:30:00,45.91,46.26,45.89,46.15,797726.0,45.4303,45.7766,45.4105,45.6678,797726.0
2025-04-17 09:30:00,46.41,46.98,46.41,46.87,212312.0,45.9251,46.4891,45.9251,46.3803,212312.0
2025-04-17 10:00:00,46.9,47.14,46.83,47.01,77082.0,46.41,46.6474,46.3407,46.5188,77082.0
2025-04-17 10:30:00,46.98,47.02,46.72,46.72,46838.0,46.4891,46.5287,46.2318,46.2318,46838.0
2025-04-17 11:00:00,46.73,47.26,46.72,47.14,59036.0,46.2417,46.7662,46.2318,46.6474,59036.0
2025-04-17 11:30:00,47.11,47.51,47.1,47.43,111895.0,46.6178,47.0136,46.6079,46.9344,111895.0
2025-04-17 12:00:00,47.45,47.71,47.37,47.69,115267.0,46.9542,47.2115,46.875,47.1917,115267.0
2025-04-17 12:30:00,47.69,47.74,47.58,47.65,96362.0,47.1917,47.2412,47.0829,47.1521,96362.0
2025-04-17 13:00:00,47.64,47.68,47.56,47.6,91468.0,47.1422,47.1818,47.0631,47.1026,91468.0
2025-04-17 13:30:00,47.61,47.73,47.57,47.66,63152.0,47.1125,47.2313,47.073,47.162,63152.0
2025-04-17 14:00:00,47.66,47.81,47.65,47.74,49164.0,47.162,47.3104,47.1521,47.2412,49164.0
2025-04-17 14:30:00,47.75,47.83,47.6,47.66,81770.0,47.2511,47.3302,47.1026,47.162,81770.0
2025-04-17 15:00:00,47.63,47.65,47.45,47.56,111748.0,47.1323,47.1521,46.9542,47.0631,111748.0
2025-04-17 15:30:00,47.58,47.89,47.58,47.82,540050.0,47.0829,47.3896,47.0829,47.3203,540050.0
2025-04-21 09:30:00,47.83,47.83,47.21,47.69,122278.0,47.3302,47.3302,46.7167,47.1917,122278.0
2025-04-21 10:00:00,47.71,47.93,47.6,47.86,79617.0,47.2115,47.4292,47.1026,47.3599,79617.0
2025-04-21 10:30:00,47.86,47.93,47.72,47.84,107770.0,47.3599,47.4292,47.2214,47.3401,107770.0
2025-04-21 11:00:00,47.84,47.84,47.53,47.63,125678.0,47.3401,47.3401,47.0334,47.1323,125678.0
2025-04-21 11:30:00,47.62,47.67,47.52,47.65,48838.0,47.1224,47.1719,47.0235,47.1521,48838.0
2025-04-21 12:00:00,47.65,47.67,47.47,47.56,92705.0,47.1521,47.1719,46.974,47.0631,92705.0
2025-04-21 12:30:00,47.56,47.77,47.48,47.68,77523.0,47.0631,47.2709,46.9839,47.1818,77523.0
2025-04-21 13:00:00,47.69,47.87,47.65,47.77,92847.0,47.1917,47.3698,47.1521,47.2709,92847.0
2025-04-21 13:30:00,47.78,47.9,47.75,47.75,98282.0,47.2808,47.3995,47.2511,47.2511,98282.0
2025-04-21 14:00:00,47.75,47.79,47.69,47.77,87393.0,47.2511,47.2907,47.1917,47.2709,87393.0
2025-04-21 14:30:00,47.76,47.84,47.64,47.67,107708.0,47.261,47.3401,47.1422,47.1719,107708.0
2025-04-21 15:00:00,47.68,47.77,47.65,47.72,160644.0,47.1818,47.2709,47.1521,47.2214,160644.0
2025-04-21 15:30:00,47.73,48.12,47.72,48.09,374085.0,47.2313,47.6172,47.2214,47.5875,374085.0
2025-04-22 09:30:00,48.48,48.94,48.42,48.66,143712.0,47.9734,48.4286,47.9141,48.1516,143712.0
2025-04-22 10:00:00,48.7,48.85,48.61,48.68,88537.0,48.1911,48.3396,48.1021,48.1714,88537.0
2025-04-22 10:30:00,48.7,48.96,48.67,48.93,68859.0,48.1911,48.4484,48.1615,48.4187,68859.0
2025-04-22 11:00:00,48.92,49.01,48.84,48.91,88367.0,48.4089,48.4979,48.3297,48.399,88367.0
2025-04-22 11:30:00,48.9,49.0,48.82,48.97,133304.0,48.3891,48.488,48.3099,48.4583,133304.0
2025-04-22 12:00:00,48.97,49.13,48.93,48.94,50063.0,48.4583,48.6167,48.4187,48.4286,50063.0
2025-04-22 12:30:00,48.94,49.04,48.9,48.91,44543.0,48.4286,48.5276,48.3891,48.399,44543.0
2025-04-22 13:00:00,48.91,49.02,48.44,48.45,189375.0,48.399,48.5078,47.9339,47.9438,189375.0
2025-04-22 13:30:00,48.46,48.52,48.24,48.26,104313.0,47.9537,48.013,47.736,47.7557,104313.0
2025-04-22 14:00:00,48.26,48.5,48.23,48.43,105841.0,47.7557,47.9932,47.7261,47.924,105841.0
2025-04-22 14:30:00,48.43,48.56,48.43,48.48,101033.0,47.924,48.0526,47.924,47.9734,101033.0
2025-04-22 15:00:00,48.48,48.5,48.3,48.43,199655.0,47.9734,47.9932,47.7953,47.924,199655.0
2025-04-22 15:30:00,48.42,48.58,48.36,48.52,414252.0,47.9141,48.0724,47.8547,48.013,414252.0
2025-04-23 09:30:00,48.56,48.88,48.27,48.86,147016.0,48.0526,48.3693,47.7656,48.3495,147016.0
2025-04-23 10:00:00,48.9,49.04,48.65,48.78,98541.0,48.3891,48.5276,48.1417,48.2703,98541.0
2025-04-23 10:30:00,48.79,48.82,48.33,48.4,72959.0,48.2802,48.3099,47.825,47.8943,72959.0
2025-04-23 11:00:00,48.4,48.42,47.9,47.97,84889.0,47.8943,47.9141,47.3995,47.4688,84889.0
2025-04-23 11:30:00,47.97,48.07,47.88,48.05,50818.0,47.4688,47.5677,47.3797,47.5479,50818.0
2025-04-23 12:00:00,48.01,48.07,47.79,47.93,41462.0,47.5084,47.5677,47.2907,47.4292,41462.0
2025-04-23 12:30:00,47.98,48.08,47.93,48.01,29194.0,47.4787,47.5776,47.4292,47.5084,29194.0
2025-04-23 13:00:00,48.01,48.1,47.86,48.02,57401.0,47.5084,47.5974,47.3599,47.5183,57401.0
2025-04-23 13:30:00,48.03,48.07,47.88,48.03,59234.0,47.5281,47.5677,47.3797,47.5281,59234.0
2025-04-23 14:00:00,48.04,48.16,47.97,47.99,33657.0,47.538,47.6568,47.4688,47.4886,33657.0
2025-04-23 14:30:00,47.98,48.06,47.87,47.9,41054.0,47.4787,47.5578,47.3698,47.3995,41054.0
2025-04-23 15:00:00,47.9,47.93,47.78,47.9,69442.0,47.3995,47.4292,47.2808,47.3995,69442.0
2025-04-23 15:30:00,47.89,48.23,47.87,48.11,275805.0,47.3896,47.7261,47.3698,47.6073,275805.0
2025-04-24 09:30:00,47.99,48.32,47.64,48.15,79234.0,47.4886,47.8151,47.1422,47.6469,79234.0
2025-04-24 10:00:00,48.16,48.41,48.11,48.36,64924.0,47.6568,47.9042,47.6073,47.8547,64924.0
2025-04-24 10:30:00,48.37,48.61,48.32,48.61,68051.0,47.8646,48.1021,47.8151,48.1021,68051.0
2025-04-24 11:00:00,48.6,48.7,48.5,48.5,33792.0,48.0922,48.1911,47.9932,47.9932,33792.0
2025-04-24 11:30:00,48.49,48.62,48.47,48.49,83267.0,47.9833,48.112,47.9636,47.9833,83267.0
2025-04-24 12:00:00,48.5,48.67,48.46,48.63,58540.0,47.9932,48.1615,47.9537,48.1219,58540.0
2025-04-24 12:30:00,48.62,48.67,48.53,48.53,30302.0,48.112,48.1615,48.0229,48.0229,30302.0
2025-04-24 13:00:00,48.55,48.58,48.38,48.38,44954.0,48.0427,48.0724,47.8745,47.8745,44954.0
2025-04-24 13:30:00,48.38,48.56,48.38,48.53,55522.0,47.8745,48.0526,47.8745,48.0229,55522.0
2025-04-24 14:00:00,48.51,48.63,48.51,48.59,66961.0,48.0031,48.1219,48.0031,48.0823,66961.0
2025-04-24 14:30:00,48.59,48.76,48.57,48.65,79381.0,48.0823,48.2505,48.0625,48.1417,79381.0
2025-04-24 15:00:00,48.65,48.69,48.55,48.62,55539.0,48.1417,48.1813,48.0427,48.112,55539.0
2025-04-24 15:30:00,48.62,48.84,48.58,48.78,350295.0,48.112,48.3297,48.0724,48.2703,350295.0
2025-04-25 09:30:00,48.75,48.75,48.16,48.16,108801.0,48.2406,48.2406,47.6568,47.6568,108801.0
2025-04-25 10:00:00,48.17,48.35,48.03,48.17,77798.0,47.6667,47.8448,47.5281,47.6667,77798.0
2025-04-25 10:30:00,48.18,48.26,48.1,48.25,30556.0,47.6766,47.7557,47.5974,47.7459,30556.0
2025-04-25 11:00:00,48.24,48.29,48.07,48.09,52069.0,47.736,47.7854,47.5677,47.5875,52069.0
2025-04-25 11:30:00,48.09,48.17,48.05,48.16,33152.0,47.5875,47.6667,47.5479,47.6568,33152.0
2025-04-25 12:00:00,48.16,48.25,48.08,48.09,51128.0,47.6568,47.7459,47.5776,47.5875,51128.0
2025-04-25 12:30:00,48.1,48.13,48.0,48.03,29342.0,47.5974,47.6271,47.4985,47.5281,29342.0
2025-04-25 13:00:00,48.02,48.11,48.0,48.11,41878.0,47.5183,47.6073,47.4985,47.6073,41878.0
2025-04-25 13:30:00,48.1,48.23,47.92,47.93,90329.0,47.5974,47.7261,47.4193,47.4292,90329.0
2025-04-25 14:00:00,47.93,48.07,47.87,48.06,98800.0,47.4292,47.5677,47.3698,47.5578,98800.0
2025-04-25 14:30:00,48.06,48.15,48.04,48.08,63873.0,47.5578,47.6469,47.538,47.5776,63873.0
2025-04-25 15:00:00,48.07,48.19,48.03,48.11,95380.0,47.5677,47.6865,47.5281,47.6073,95380.0
2025-04-25 15:30:00,48.09,48.3,48.01,48.25,320505.0,47.5875,47.7953,47.5084,47.7459,320505.0
2025-04-28 09:30:00,48.25,48.65,48.22,48.31,83577.0,47.7459,48.1417,47.7162,47.8052,83577.0
2025-04-28 10:00:00,48.3,48.53,48.25,48.35,59154.0,47.7953,48.0229,47.7459,47.8448,59154.0
2025-04-28 10:30:00,48.36,48.48,48.24,48.25,75630.0,47.8547,47.9734,47.736,47.7459,75630.0
2025-04-28 11:00:00,48.26,48.3,48.14,48.16,75017.0,47.7557,47.7953,47.637,47.6568,75017.0
2025-04-28 11:30:00,48.15,48.19,47.87,47.89,45241.0,47.6469,47.6865,47.3698,47.3896,45241.0
2025-04-28 12:00:00,47.9,47.94,47.81,47.81,59708.0,47.3995,47.4391,47.3104,47.3104,59708.0
2025-04-28 12:30:00,47.82,47.83,47.66,47.72,97444.0,47.3203,47.3302,47.162,47.2214,97444.0
2025-04-28 13:00:00,47.73,47.81,47.59,47.6,79958.0,47.2313,47.3104,47.0927,47.1026,79958.0
2025-04-28 13:30:00,47.61,47.88,47.61,47.88,74639.0,47.1125,47.3797,47.1125,47.3797,74639.0
2025-04-28 14:00:00,47.88,48.03,47.88,48.03,68159.0,47.3797,47.5281,47.3797,47.5281,68159.0
2025-04-28 14:30:00,48.05,48.07,47.97,48.03,56296.0,47.5479,47.5677,47.4688,47.5281,56296.0
2025-04-28 15:00:00,48.03,48.1,48.02,48.07,55093.0,47.5281,47.5974,47.5183,47.5677,55093.0
2025-04-28 15:30:00,48.07,48.15,47.98,48.05,214318.0,47.5677,47.6469,47.4787,47.5479,214318.0
2025-04-29 09:30:00,47.92,48.11,47.56,47.99,151488.0,47.4193,47.6073,47.0631,47.4886,151488.0
2025-04-29 10:00:00,47.91,48.01,47.75,47.88,83042.0,47.4094,47.5084,47.2511,47.3797,83042.0
2025-04-29 10:30:00,47.87,48.09,47.86,48.07,77060.0,47.3698,47.5875,47.3599,47.5677,77060.0
2025-04-29 11:00:00,48.07,48.1,47.83,47.9,69369.0,47.5677,47.5974,47.3302,47.3995,69369.0
2025-04-29 11:30:00,47.91,47.91,47.8,47.83,28167.0,47.4094,47.4094,47.3006,47.3302,28167.0
2025-04-29 12:00:00,47.83,47.92,47.82,47.89,80440.0,47.3302,47.4193,47.3203,47.3896,80440.0
2025-04-29 12:30:00,47.89,47.89,47.59,47.62,34418.0,47.3896,47.3896,47.0927,47.1224,34418.0
2025-04-29 13:00:00,47.62,47.75,47.58,47.72,49556.0,47.1224,47.2511,47.0829,47.2214,49556.0
2025-04-29 13:30:00,47.71,47.92,47.7,47.85,44820.0,47.2115,47.4193,47.2016,47.35,44820.0
2025-04-29 14:00:00,47.84,47.89,47.78,47.85,49308.0,47.3401,47.3896,47.2808,47.35,49308.0
2025-04-29 14:30:00,47.86,47.96,47.84,47.85,40730.0,47.3599,47.4589,47.3401,47.35,40730.0
2025-04-29 15:00:00,47.86,47.96,47.82,47.89,54836.0,47.3599,47.4589,47.3203,47.3896,54836.0
2025-04-29 15:30:00,47.89,47.93,47.76,47.79,208585.0,47.3896,47.4292,47.261,47.2907,208585.0
2025-04-30 09:30:00,47.79,47.86,47.16,47.16,339819.0,47.2907,47.3599,46.6672,46.6672,339819.0
2025-04-30 10:00:00,47.15,47.53,47.13,47.47,324708.0,46.6573,47.0334,46.6376,46.974,324708.0
2025-04-30 10:30:00,47.47,47.6,47.4,47.55,73682.0,46.974,47.1026,46.9047,47.0532,73682.0
2025-04-30 11:00:00,47.56,47.73,47.56,47.66,61751.0,47.0631,47.2313,47.0631,47.162,61751.0
2025-04-30 11:30:00,47.66,47.8,47.57,47.6,56084.0,47.162,47.3006,47.073,47.1026,56084.0
2025-04-30 12:00:00,47.62,47.68,47.48,47.49,39145.0,47.1224,47.1818,46.9839,46.9938,39145.0
2025-04-30 12:30:00,47.48,47.73,47.46,47.7,51761.0,46.9839,47.2313,46.9641,47.2016,51761.0
2025-04-30 13:00:00,47.72,47.79,47.62,47.77,55347.0,47.2214,47.2907,47.1224,47.2709,55347.0
2025-04-30 13:30:00,47.78,47.89,47.7,47.7,93593.0,47.2808,47.3896,47.2016,47.2016,93593.0
2025-04-30 14:00:00,47.7,47.86,47.65,47.68,115876.0,47.2016,47.3599,47.1521,47.1818,115876.0
2025-04-30 14:30:00,47.68,47.72,47.61,47.62,55657.0,47.1818,47.2214,47.1125,47.1224,55657.0
2025-04-30 15:00:00,47.63,47.72,47.59,47.61,81061.0,47.1323,47.2214,47.0927,47.1125,81061.0
2025-04-30 15:30:00,47.62,47.88,47.5,47.73,385779.0,47.1224,47.3797,47.0037,47.2313,385779.0
2025-05-01 09:30:00,47.47,48.14,47.22,47.89,104019.0,46.974,47.637,46.7266,47.3896,104019.0
2025-05-01 10:00:00,47.91,48.21,47.91,48.08,101386.0,47.4094,47.7063,47.4094,47.5776,101386.0
2025-05-01 10:30:00,48.07,48.22,47.89,48.15,73848.0,47.5677,47.7162,47.3896,47.6469,73848.0
2025-05-01 11:00:00,48.15,48.18,48.06,48.12,85976.0,47.6469,47.6766,47.5578,47.6172,85976.0
2025-05-01 11:30:00,48.13,48.14,47.8,47.82,78985.0,47.6271,47.637,47.3006,47.3203,78985.0
2025-05-01 12:00:00,47.83,47.84,47.68,47.71,37755.0,47.3302,47.3401,47.1818,47.2115,37755.0
2025-05-01 12:30:00,47.71,47.73,47.63,47.67,44179.0,47.2115,47.2313,47.1323,47.1719,44179.0
2025-05-01 13:00:00,47.67,47.84,47.66,47.81,58205.0,47.1719,47.3401,47.162,47.3104,58205.0
2025-05-01 13:30:00,47.82,47.91,47.72,47.72,66395.0,47.3203,47.4094,47.2214,47.2214,66395.0
2025-05-01 14:00:00,47.73,47.87,47.72,47.76,57208.0,47.2313,47.3698,47.2214,47.261,57208.0
2025-05-01 14:30:00,47.76,47.79,47.65,47.66,63723.0,47.261,47.2907,47.1521,47.162,63723.0
2025-05-01 15:00:00,47.67,47.75,47.61,47.75,71085.0,47.1719,47.2511,47.1125,47.2511,71085.0
2025-05-01 15:30:00,47.74,47.91,47.56,47.59,342023.0,47.2412,47.4094,47.0631,47.0927,342023.0
2025-05-02 09:30:00,48.1,48.15,47.35,47.42,142178.0,47.5974,47.6469,46.8553,46.9245,142178.0
2025-05-02 10:00:00,47.41,47.61,47.33,47.53,93806.0,46.9146,47.1125,46.8355,47.0334,93806.0
2025-05-02 10:30:00,47.53,47.87,47.42,47.82,131989.0,47.0334,47.3698,46.9245,47.3203,131989.0
2025-05-02 11:00:00,47.84,47.9,47.58,47.6,88023.0,47.3401,47.3995,47.0829,47.1026,88023.0
2025-05-02 11:30:00,47.6,47.71,47.55,47.61,77864.0,47.1026,47.2115,47.0532,47.1125,77864.0
2025-05-02 12:00:00,47.6,47.76,47.6,47.65,71465.0,47.1026,47.261,47.1026,47.1521,71465.0
2025-05-02 12:30:00,47.64,47.83,47.63,47.8,80290.0,47.1422,47.3302,47.1323,47.3006,80290.0
2025-05-02 13:00:00,47.78,47.81,47.66,47.68,98827.0,47.2808,47.3104,47.162,47.1818,98827.0
2025-05-02 13:30:00,47.68,47.84,47.62,47.8,78329.0,47.1818,47.3401,47.1224,47.3006,78329.0
2025-05-02 14:00:00,47.78,47.91,47.78,47.88,91596.0,47.2808,47.4094,47.2808,47.3797,91596.0
2025-05-02 14:30:00,47.88,47.94,47.79,47.84,76625.0,47.3797,47.4391,47.2907,47.3401,76625.0
2025-05-02 15:00:00,47.86,47.96,47.8,47.93,74955.0,47.3599,47.4589,47.3006,47.4292,74955.0
2025-05-02 15:30:00,47.93,47.96,47.75,47.82,337423.0,47.4292,47.4589,47.2511,47.3203,337423.0
2025-05-05 09:30:00,47.4,47.8,47.32,47.41,182919.0,46.9047,47.3006,46.8256,46.9146,182919.0
2025-05-05 10:00:00,47.43,47.58,47.42,47.53,120447.0,46.9344,47.0829,46.9245,47.0334,120447.0
2025-05-05 10:30:00,47.53,47.65,47.5,47.59,118074.0,47.0334,47.1521,47.0037,47.0927,118074.0
2025-05-05 11:00:00,47.6,47.63,47.47,47.54,106749.0,47.1026,47.1323,46.974,47.0433,106749.0
2025-05-05 11:30:00,47.54,47.63,47.43,47.59,105921.0,47.0433,47.1323,46.9344,47.0927,105921.0
2025-05-05 12:00:00,47.6,47.66,47.56,47.64,67481.0,47.1026,47.162,47.0631,47.1422,67481.0
2025-05-05 12:30:00,47.64,47.64,47.55,47.57,59396.0,47.1422,47.1422,47.0532,47.073,59396.0
2025-05-05 13:00:00,47.56,47.62,47.32,47.33,120726.0,47.0631,47.1224,46.8256,46.8355,120726.0
2025-05-05 13:30:00,47.33,47.48,47.32,47.44,109619.0,46.8355,46.9839,46.8256,46.9443,109619.0
2025-05-05 14:00:00,47.43,47.51,47.43,47.5,69338.0,46.9344,47.0136,46.9344,47.0037,69338.0
2025-05-05 14:30:00,47.5,47.6,47.49,47.56,78788.0,47.0037,47.1026,46.9938,47.0631,78788.0
2025-05-05 15:00:00,47.57,47.57,47.47,47.51,132322.0,47.073,47.073,46.974,47.0136,132322.0
2025-05-05 15:30:00,47.51,47.51,47.26,47.49,585235.0,47.0136,47.0136,46.7662,46.9938,585235.0
2025-05-06 09:30:00,48.33,49.8,48.32,49.0,474768.0,47.825,49.2797,47.8151,48.488,474768.0
2025-05-06 10:00:00,48.98,49.08,48.03,48.18,249948.0,48.4682,48.5672,47.5281,47.6766,249948.0
2025-05-06 10:30:00,48.17,48.62,47.71,48.45,335541.0,47.6667,48.112,47.2115,47.9438,335541.0
2025-05-06 11:00:00,48.45,48.9,48.42,48.76,160815.0,47.9438,48.3891,47.9141,48.2505,160815.0
2025-05-06 11:30:00,48.76,48.85,48.56,48.68,89380.0,48.2505,48.3396,48.0526,48.1714,89380.0
2025-05-06 12:00:00,48.68,49.07,48.64,48.82,97342.0,48.1714,48.5573,48.1318,48.3099,97342.0
2025-05-06 12:30:00,48.8,48.86,48.43,48.44,142919.0,48.2901,48.3495,47.924,47.9339,142919.0
2025-05-06 13:00:00,48.43,48.48,48.25,48.37,140622.0,47.924,47.9734,47.7459,47.8646,140622.0
2025-05-06 13:30:00,48.36,48.45,48.28,48.31,118719.0,47.8547,47.9438,47.7755,47.8052,118719.0
2025-05-06 14:00:00,48.3,48.68,48.25,48.63,221010.0,47.7953,48.1714,47.7459,48.1219,221010.0
2025-05-06 14:30:00,48.63,48.63,48.44,48.52,131109.0,48.1219,48.1219,47.9339,48.013,131109.0
2025-05-06 15:00:00,48.53,48.57,48.41,48.51,98829.0,48.0229,48.0625,47.9042,48.0031,98829.0
2025-05-06 15:30:00,48.49,48.58,48.23,48.29,555261.0,47.9833,48.0724,47.7261,47.7854,555261.0
2025-05-07 09:30:00,48.24,48.43,47.59,47.76,229894.0,47.736,47.924,47.0927,47.261,229894.0
2025-05-07 10:00:00,47.78,47.96,47.55,47.63,186036.0,47.2808,47.4589,47.0532,47.1323,186036.0
2025-05-07 10:30:00,47.62,47.81,47.58,47.81,147225.0,47.1224,47.3104,47.0829,47.3104,147225.0
2025-05-07 11:00:00,47.81,48.06,47.76,48.06,203609.0,47.3104,47.5578,47.261,47.5578,203609.0
2025-05-07 11:30:00,48.05,48.12,47.83,47.95,126617.0,47.5479,47.6172,47.3302,47.449,126617.0
2025-05-07 12:00:00,47.94,48.06,47.85,47.88,160359.0,47.4391,47.5578,47.35,47.3797,160359.0
2025-05-07 12:30:00,47.88,48.01,47.85,48.0,184517.0,47.3797,47.5084,47.35,47.4985,184517.0
2025-05-07 13:00:00,48.0,48.05,47.75,47.77,187338.0,47.4985,47.5479,47.2511,47.2709,187338.0
2025-05-07 13:30:00,47.77,47.78,47.56,47.61,125315.0,47.2709,47.2808,47.0631,47.1125,125315.0
2025-05-07 14:00:00,47.6,47.71,47.41,47.57,173283.0,47.1026,47.2115,46.9146,47.073,173283.0
2025-05-07 14:30:00,47.57,48.0,47.56,47.94,127842.0,47.073,47.4985,47.0631,47.4391,127842.0
2025-05-07 15:00:00,47.95,47.98,47.78,47.8,159086.0,47.449,47.4787,47.2808,47.3006,159086.0
2025-05-07 15:30:00,47.8,48.0,47.66,47.88,522699.0,47.3006,47.4985,47.162,47.3797,522699.0
2025-05-08 09:30:00,47.1,47.59,47.1,47.46,311918.0,46.6079,47.0927,46.6079,46.9641,311918.0
2025-05-08 10:00:00,47.46,47.61,47.34,47.57,105190.0,46.9641,47.1125,46.8454,47.073,105190.0
2025-05-08 10:30:00,47.57,47.77,47.33,47.51,179331.0,47.073,47.2709,46.8355,47.0136,179331.0
2025-05-08 11:00:00,47.49,47.62,47.43,47.55,108390.0,46.9938,47.1224,46.9344,47.0532,108390.0
2025-05-08 11:30:00,47.54,47.83,47.5,47.69,111761.0,47.0433,47.3302,47.0037,47.1917,111761.0
2025-05-08 12:00:00,47.69,47.84,47.65,47.77,89911.0,47.1917,47.3401,47.1521,47.2709,89911.0
2025-05-08 12:30:00,47.76,47.93,47.75,47.93,51717.0,47.261,47.4292,47.2511,47.4292,51717.0
2025-05-08 13:00:00,47.94,47.97,47.8,47.84,73536.0,47.4391,47.4688,47.3006,47.3401,73536.0
2025-05-08 13:30:00,47.84,47.89,47.74,47.76,75923.0,47.3401,47.3896,47.2412,47.261,75923.0
2025-05-08 14:00:00,47.74,47.8,47.63,47.65,89996.0,47.2412,47.3006,47.1323,47.1521,89996.0
2025-05-08 14:30:00,47.66,47.7,47.59,47.62,81815.0,47.162,47.2016,47.0927,47.1224,81815.0
2025-05-08 15:00:00,47.63,47.74,47.59,47.73,138822.0,47.1323,47.2412,47.0927,47.2313,138822.0
2025-05-08 15:30:00,47.73,47.81,47.56,47.69,340262.0,47.2313,47.3104,47.0631,47.1917,340262.0
2025-05-09 09:30:00,47.63,47.87,47.4,47.78,135310.0,47.1323,47.3698,46.9047,47.2808,135310.0
2025-05-09 10:00:00,47.79,48.0,47.69,47.72,55225.0,47.2907,47.4985,47.1917,47.2214,55225.0
2025-05-09 10:30:00,47.72,48.0,47.7,47.76,72091.0,47.2214,47.4985,47.2016,47.261,72091.0
2025-05-09 11:00:00,47.76,48.43,47.75,48.35,112265.0,47.261,47.924,47.2511,47.8448,112265.0
2025-05-09 11:30:00,48.36,48.47,48.28,48.4,91258.0,47.8547,47.9636,47.7755,47.8943,91258.0
2025-05-09 12:00:00,48.41,48.41,48.22,48.22,64304.0,47.9042,47.9042,47.7162,47.7162,64304.0
2025-05-09 12:30:00,48.22,48.28,48.15,48.2,75913.0,47.7162,47.7755,47.6469,47.6964,75913.0
2025-05-09 13:00:00,48.19,48.42,48.18,48.42,107378.0,47.6865,47.9141,47.6766,47.9141,107378.0
2025-05-09 13:30:00,48.42,48.53,48.38,48.48,106858.0,47.9141,48.0229,47.8745,47.9734,106858.0
2025-05-09 14:00:00,48.49,48.52,48.41,48.41,77390.0,47.9833,48.013,47.9042,47.9042,77390.0
2025-05-09 14:30:00,48.42,48.46,48.38,48.42,97844.0,47.9141,47.9537,47.8745,47.9141,97844.0
2025-05-09 15:00:00,48.42,48.62,48.41,48.58,147603.0,47.9141,48.112,47.9042,48.0724,147603.0
2025-05-09 15:30:00,48.59,48.63,48.43,48.53,487247.0,48.0823,48.1219,47.924,48.0229,487247.0
2025-05-12 09:30:00,49.42,50.37,49.2,49.39,348754.0,48.9036,49.8437,48.6859,48.8739,348754.0
2025-05-12 10:00:00,49.35,49.63,49.28,49.28,118812.0,48.8344,49.1114,48.7651,48.7651,118812.0
2025-05-12 10:30:00,49.29,49.58,49.24,49.37,79005.0,48.775,49.062,48.7255,48.8541,79005.0
2025-05-12 11:00:00,49.36,49.52,49.15,49.5,139556.0,48.8443,49.0026,48.6364,48.9828,139556.0
2025-05-12 11:30:00,49.49,49.61,49.35,49.48,220577.0,48.9729,49.0916,48.8344,48.963,220577.0
2025-05-12 12:00:00,49.48,49.66,49.43,49.51,116084.0,48.963,49.1411,48.9135,48.9927,116084.0
2025-05-12 12:30:00,49.52,49.83,49.46,49.81,93493.0,49.0026,49.3093,48.9432,49.2896,93493.0
2025-05-12 13:00:00,49.81,49.91,49.76,49.88,148741.0,49.2896,49.3885,49.2401,49.3588,148741.0
2025-05-12 13:30:00,49.87,49.93,49.73,49.77,105605.0,49.3489,49.4083,49.2104,49.25,105605.0
2025-05-12 14:00:00,49.77,49.82,49.67,49.69,155304.0,49.25,49.2994,49.151,49.1708,155304.0
2025-05-12 14:30:00,49.69,49.83,49.52,49.61,155071.0,49.1708,49.3093,49.0026,49.0916,155071.0
2025-05-12 15:00:00,49.61,49.78,49.52,49.7,207634.0,49.0916,49.2599,49.0026,49.1807,207634.0
2025-05-12 15:30:00,49.71,49.94,49.67,49.92,610985.0,49.1906,49.4182,49.151,49.3984,610985.0
2025-05-13 09:30:00,49.7,50.43,49.51,50.02,267087.0,49.1807,49.9031,48.9927,49.4974,267087.0
2025-05-13 10:00:00,50.02,50.37,49.91,50.18,153645.0,49.4974,49.8437,49.3885,49.6557,153645.0
2025-05-13 10:30:00,50.19,50.31,50.08,50.21,100758.0,49.6656,49.7843,49.5567,49.6854,100758.0
2025-05-13 11:00:00,50.22,50.31,50.06,50.27,160529.0,49.6953,49.7843,49.5369,49.7447,160529.0
2025-05-13 11:30:00,50.26,50.28,50.08,50.15,75280.0,49.7348,49.7546,49.5567,49.626,75280.0
2025-05-13 12:00:00,50.15,50.55,50.12,50.49,153345.0,49.626,50.0218,49.5963,49.9624,153345.0
2025-05-13 12:30:00,50.49,50.68,50.44,50.67,127725.0,49.9624,50.1505,49.913,50.1406,127725.0
2025-05-13 13:00:00,50.66,50.83,50.62,50.82,141274.0,50.1307,50.2989,50.0911,50.289,141274.0
2025-05-13 13:30:00,50.83,51.06,50.82,51.04,199412.0,50.2989,50.5265,50.289,50.5067,199412.0
2025-05-13 14:00:00,51.04,51.38,51.0,51.22,270037.0,50.5067,50.8431,50.4671,50.6848,270037.0
2025-05-13 14:30:00,51.23,51.23,50.89,51.05,188335.0,50.6947,50.6947,50.3583,50.5166,188335.0
2025-05-13 15:00:00,51.04,51.04,50.88,50.97,211510.0,50.5067,50.5067,50.3484,50.4374,211510.0
2025-05-13 15:30:00,50.97,51.02,50.66,50.69,611005.0,50.4374,50.4869,50.1307,50.1604,611005.0
2025-05-14 09:30:00,50.7,50.7,49.69,49.83,192303.0,50.1703,50.1703,49.1708,49.3093,192303.0
2025-05-14 10:00:00,49.84,49.85,49.63,49.79,75776.0,49.3192,49.3291,49.1114,49.2698,75776.0
2025-05-14 10:30:00,49.79,49.95,49.55,49.66,81931.0,49.2698,49.4281,49.0323,49.1411,81931.0
2025-05-14 11:00:00,49.69,49.72,49.5,49.7,65986.0,49.1708,49.2005,48.9828,49.1807,65986.0
2025-05-14 11:30:00,49.7,49.75,49.6,49.65,53709.0,49.1807,49.2302,49.0817,49.1312,53709.0
2025-05-14 12:00:00,49.64,49.71,49.53,49.53,66008.0,49.1213,49.1906,49.0125,49.0125,66008.0
2025-05-14 12:30:00,49.51,49.59,49.39,49.59,61467.0,48.9927,49.0719,48.8739,49.0719,61467.0
2025-05-14 13:00:00,49.57,49.7,49.55,49.65,81760.0,49.0521,49.1807,49.0323,49.1312,81760.0
2025-05-14 13:30:00,49.65,49.71,49.6,49.63,45540.0,49.1312,49.1906,49.0817,49.1114,45540.0
2025-05-14 14:00:00,49.64,49.79,49.63,49.68,64467.0,49.1213,49.2698,49.1114,49.1609,64467.0
2025-05-14 14:30:00,49.69,49.77,49.66,49.68,54098.0,49.1708,49.25,49.1411,49.1609,54098.0
2025-05-14 15:00:00,49.68,49.68,49.48,49.48,76476.0,49.1609,49.1609,48.963,48.963,76476.0
2025-05-14 15:30:00,49.48,49.6,49.4,49.42,408964.0,48.963,49.0817,48.8838,48.9036,408964.0
2025-05-15 09:30:00,49.11,49.2,47.61,48.16,470447.0,48.5969,48.6859,47.1125,47.6568,470447.0
2025-05-15 10:00:00,48.16,48.2,47.67,47.81,256393.0,47.6568,47.6964,47.1719,47.3104,256393.0
2025-05-15 10:30:00,47.81,48.09,47.77,47.95,121649.0,47.3104,47.5875,47.2709,47.449,121649.0
2025-05-15 11:00:00,47.96,48.21,47.87,48.08,171476.0,47.4589,47.7063,47.3698,47.5776,171476.0
2025-05-15 11:30:00,48.09,48.27,48.03,48.23,90692.0,47.5875,47.7656,47.5281,47.7261,90692.0
2025-05-15 12:00:00,48.25,48.42,48.19,48.35,98160.0,47.7459,47.9141,47.6865,47.8448,98160.0
2025-05-15 12:30:00,48.34,48.51,48.27,48.51,70957.0,47.8349,48.0031,47.7656,48.0031,70957.0
2025-05-15 13:00:00,48.5,48.57,48.42,48.47,84846.0,47.9932,48.0625,47.9141,47.9636,84846.0
2025-05-15 13:30:00,48.48,48.52,48.34,48.47,172284.0,47.9734,48.013,47.8349,47.9636,172284.0
2025-05-15 14:00:00,48.48,48.67,48.44,48.65,80060.0,47.9734,48.1615,47.9339,48.1417,80060.0
2025-05-15 14:30:00,48.64,48.74,48.56,48.65,134560.0,48.1318,48.2307,48.0526,48.1417,134560.0
2025-05-15 15:00:00,48.66,48.89,48.61,48.88,195889.0,48.1516,48.3792,48.1021,48.3693,195889.0
2025-05-15 15:30:00,48.88,48.95,48.74,48.86,534897.0,48.3693,48.4385,48.2307,48.3495,534897.0
2025-05-16 09:30:00,48.91,49.1,48.73,49.05,180358.0,48.399,48.587,48.2208,48.5375,180358.0
2025-05-16 10:00:00,49.02,49.38,48.92,49.32,66965.0,48.5078,48.864,48.4089,48.8047,66965.0
2025-05-16 10:30:00,49.32,49.45,49.29,49.37,67183.0,48.8047,48.9333,48.775,48.8541,67183.0
2025-05-16 11:00:00,49.35,49.56,49.35,49.54,74523.0,48.8344,49.0422,48.8344,49.0224,74523.0
2025-05-16 11:30:00,49.53,49.59,49.47,49.58,61154.0,49.0125,49.0719,48.9531,49.062,61154.0
2025-05-16 12:00:00,49.57,49.79,49.56,49.79,79217.0,49.0521,49.2698,49.0422,49.2698,79217.0
2025-05-16 12:30:00,49.78,49.87,49.76,49.77,61476.0,49.2599,49.3489,49.2401,49.25,61476.0
2025-05-16 13:00:00,49.77,49.91,49.74,49.89,75265.0,49.25,49.3885,49.2203,49.3687,75265.0
2025-05-16 13:30:00,49.89,49.98,49.87,49.93,62113.0,49.3687,49.4578,49.3489,49.4083,62113.0
2025-05-16 14:00:00,49.91,49.98,49.89,49.97,56385.0,49.3885,49.4578,49.3687,49.4479,56385.0
2025-05-16 14:30:00,49.98,50.09,49.96,49.98,113611.0,49.4578,49.5666,49.438,49.4578,113611.0
2025-05-16 15:00:00,49.97,50.07,49.89,49.97,135129.0,49.4479,49.5468,49.3687,49.4479,135129.0
2025-05-16 15:30:00,49.96,50.16,49.91,50.13,484532.0,49.438,49.6359,49.3885,49.6062,484532.0
2025-05-19 09:30:00,50.73,50.89,50.29,50.4,237207.0,50.1999,50.3583,49.7645,49.8734,237207.0
2025-05-19 10:00:00,50.43,50.57,50.34,50.43,63859.0,49.9031,50.0416,49.814,49.9031,63859.0
2025-05-19 10:30:00,50.43,50.52,50.36,50.41,54598.0,49.9031,49.9921,49.8338,49.8833,54598.0
2025-05-19 11:00:00,50.41,50.51,50.29,50.31,60356.0,49.8833,49.9822,49.7645,49.7843,60356.0
2025-05-19 11:30:00,50.3,50.44,50.26,50.33,52063.0,49.7744,49.913,49.7348,49.8041,52063.0
2025-05-19 12:00:00,50.32,50.47,50.32,50.39,70844.0,49.7942,49.9427,49.7942,49.8635,70844.0
2025-05-19 12:30:00,50.38,50.49,50.32,50.46,96576.0,49.8536,49.9624,49.7942,49.9328,96576.0
2025-05-19 13:00:00,50.44,50.47,50.33,50.38,60916.0,49.913,49.9427,49.8041,49.8536,60916.0
2025-05-19 13:30:00,50.37,50.4,50.07,50.11,89708.0,49.8437,49.8734,49.5468,49.5864,89708.0
2025-05-19 14:00:00,50.12,50.13,49.8,49.82,157329.0,49.5963,49.6062,49.2797,49.2994,157329.0
2025-05-19 14:30:00,49.82,49.9,49.78,49.85,87981.0,49.2994,49.3786,49.2599,49.3291,87981.0
2025-05-19 15:00:00,49.86,49.95,49.85,49.91,106812.0,49.339,49.4281,49.3291,49.3885,106812.0
2025-05-19 15:30:00,49.92,50.18,49.92,50.01,582103.0,49.3984,49.6557,49.3984,49.4875,582103.0
2025-05-20 09:30:00,50.0,50.13,49.68,50.08,87574.0,49.4776,49.6062,49.1609,49.5567,87574.0
2025-05-20 10:00:00,50.08,50.3,50.06,50.24,78281.0,49.5567,49.7744,49.5369,49.7151,78281.0
2025-05-20 10:30:00,50.23,50.33,50.15,50.26,68759.0,49.7052,49.8041,49.626,49.7348,68759.0
2025-05-20 11:00:00,50.25,50.54,50.23,50.38,147244.0,49.725,50.0119,49.7052,49.8536,147244.0
2025-05-20 11:30:00,50.4,50.4,50.21,50.3,90319.0,49.8734,49.8734,49.6854,49.7744,90319.0
2025-05-20 12:00:00,50.3,50.34,50.21,50.26,89402.0,49.7744,49.814,49.6854,49.7348,89402.0
2025-05-20 12:30:00,50.26,50.33,50.18,50.25,93882.0,49.7348,49.8041,49.6557,49.725,93882.0
2025-05-20 13:00:00,50.25,50.44,50.24,50.31,128732.0,49.725,49.913,49.7151,49.7843,128732.0
2025-05-20 13:30:00,50.32,50.35,50.29,50.31,40975.0,49.7942,49.8239,49.7645,49.7843,40975.0
2025-05-20 14:00:00,50.31,50.31,50.1,50.1,103152.0,49.7843,49.7843,49.5765,49.5765,103152.0
2025-05-20 14:30:00,50.09,50.14,50.05,50.14,78107.0,49.5666,49.6161,49.527,49.6161,78107.0
2025-05-20 15:00:00,50.14,50.19,50.09,50.11,83124.0,49.6161,49.6656,49.5666,49.5864,83124.0
2025-05-20 15:30:00,50.12,50.22,50.06,50.18,317625.0,49.5963,49.6953,49.5369,49.6557,317625.0
2025-05-21 09:30:00,49.68,49.68,48.95,49.11,164841.0,49.68,49.68,48.95,49.11,164841.0
2025-05-21 10:00:00,49.11,49.16,48.77,48.86,96756.0,49.11,49.16,48.77,48.86,96756.0
2025-05-21 10:30:00,48.86,49.02,48.82,48.87,155780.0,48.86,49.02,48.82,48.87,155780.0
2025-05-21 11:00:00,48.88,48.94,48.75,48.85,138239.0,48.88,48.94,48.75,48.85,138239.0
2025-05-21 11:30:00,48.84,48.86,48.66,48.76,96799.0,48.84,48.86,48.66,48.76,96799.0
2025-05-21 12:00:00,48.76,48.78,48.69,48.77,50345.0,48.76,48.78,48.69,48.77,50345.0
2025-05-21 12:30:00,48.77,48.83,48.73,48.76,40261.0,48.77,48.83,48.73,48.76,40261.0
2025-05-21 13:00:00,48.75,48.76,48.42,48.42,153525.0,48.75,48.76,48.42,48.42,153525.0
2025-05-21 13:30:00,48.43,48.58,48.37,48.39,103392.0,48.43,48.58,48.37,48.39,103392.0
2025-05-21 14:00:00,48.4,48.4,48.18,48.28,72104.0,48.4,48.4,48.18,48.28,72104.0
2025-05-21 14:30:00,48.28,48.34,48.18,48.24,122231.0,48.28,48.34,48.18,48.24,122231.0
2025-05-21 15:00:00,48.23,48.39,48.23,48.28,176431.0,48.23,48.39,48.23,48.28,176431.0
2025-05-21 15:30:00,48.28,48.4,48.2,48.29,354769.0,48.28,48.4,48.2,48.29,354769.0
2025-05-22 09:30:00,47.84,48.06,47.55,47.59,182737.0,47.84,48.06,47.55,47.59,182737.0
2025-05-22 10:00:00,47.59,47.63,47.43,47.48,97631.0,47.59,47.63,47.43,47.48,97631.0
2025-05-22 10:30:00,47.49,47.56,47.45,47.55,78714.0,47.49,47.56,47.45,47.55,78714.0
2025-05-22 11:00:00,47.55,47.6,47.39,47.4,90579.0,47.55,47.6,47.39,47.4,90579.0
2025-05-22 11:30:00,47.38,47.7,47.37,47.69,47703.0,47.38,47.7,47.37,47.69,47703.0
2025-05-22 12:00:00,47.7,47.95,47.69,47.93,67708.0,47.7,47.95,47.69,47.93,67708.0
2025-05-22 12:30:00,47.93,47.93,47.66,47.67,83413.0,47.93,47.93,47.66,47.67,83413.0
2025-05-22 13:00:00,47.67,47.95,47.64,47.93,62959.0,47.67,47.95,47.64,47.93,62959.0
2025-05-22 13:30:00,47.91,48.0,47.88,47.9,33808.0,47.91,48.0,47.88,47.9,33808.0
2025-05-22 14:00:00,47.89,48.02,47.88,47.99,51823.0,47.89,48.02,47.88,47.99,51823.0
2025-05-22 14:30:00,47.99,48.05,47.96,48.04,43242.0,47.99,48.05,47.96,48.04,43242.0
2025-05-22 15:00:00,48.04,48.16,48.02,48.16,62713.0,48.04,48.16,48.02,48.16,62713.0
2025-05-22 15:30:00,48.15,48.15,47.91,47.97,330988.0,48.15,48.15,47.91,47.97,330988.0
2025-05-23 09:30:00,47.6,47.71,47.25,47.39,133861.0,47.6,47.71,47.25,47.39,133861.0
2025-05-23 10:00:00,47.39,47.51,47.28,47.37,63676.0,47.39,47.51,47.28,47.37,63676.0
2025-05-23 10:30:00,47.37,47.5,47.32,47.38,58852.0,47.37,47.5,47.32,47.38,58852.0
2025-05-23 11:00:00,47.39,47.55,47.38,47.55,48207.0,47.39,47.55,47.38,47.55,48207.0
2025-05-23 11:30:00,47.55,47.69,47.54,47.62,25170.0,47.55,47.69,47.54,47.62,25170.0
2025-05-23 12:00:00,47.62,47.64,47.51,47.59,42641.0,47.62,47.64,47.51,47.59,42641.0
2025-05-23 12:30:00,47.59,47.77,47.57,47.73,35557.0,47.59,47.77,47.57,47.73,35557.0
2025-05-23 13:00:00,47.73,47.82,47.71,47.79,37657.0,47.73,47.82,47.71,47.79,37657.0
2025-05-23 13:30:00,47.79,47.86,47.78,47.82,28862.0,47.79,47.86,47.78,47.82,28862.0
2025-05-23 14:00:00,47.83,47.96,47.82,47.91,27011.0,47.83,47.96,47.82,47.91,27011.0
2025-05-23 14:30:00,47.91,47.98,47.9,47.95,33391.0,47.91,47.98,47.9,47.95,33391.0
2025-05-23 15:00:00,47.95,47.96,47.88,47.9,50482.0,47.95,47.96,47.88,47.9,50482.0
2025-05-23 15:30:00,47.9,48.06,47.89,47.95,225627.0,47.9,48.06,47.89,47.95,225627.0
2025-05-27 09:30:00,48.31,48.35,48.01,48.05,103818.0,48.31,48.35,48.01,48.05,103818.0
2025-05-27 10:00:00,48.03,48.26,47.9,48.16,54475.0,48.03,48.26,47.9,48.16,54475.0
2025-05-27 10:30:00,48.15,48.35,48.14,48.3,48967.0,48.15,48.35,48.14,48.3,48967.0
2025-05-27 11:00:00,48.32,48.48,48.29,48.43,59275.0,48.32,48.48,48.29,48.43,59275.0
2025-05-27 11:30:00,48.44,48.46,48.32,48.37,70830.0,48.44,48.46,48.32,48.37,70830.0
2025-05-27 12:00:00,48.36,48.46,48.36,48.44,33561.0,48.36,48.46,48.36,48.44,33561.0
2025-05-27 12:30:00,48.42,48.46,48.3,48.4,44377.0,48.42,48.46,48.3,48.4,44377.0
2025-05-27 13:00:00,48.38,48.44,48.25,48.37,76570.0,48.38,48.44,48.25,48.37,76570.0
2025-05-27 13:30:00,48.36,48.51,48.35,48.5,52921.0,48.36,48.51,48.35,48.5,52921.0
2025-05-27 14:00:00,48.49,48.59,48.49,48.52,85129.0,48.49,48.59,48.49,48.52,85129.0
2025-05-27 14:30:00,48.52,48.54,48.45,48.47,95985.0,48.52,48.54,48.45,48.47,95985.0
2025-05-27 15:00:00,48.46,48.57,48.44,48.52,119401.0,48.46,48.57,48.44,48.52,119401.0
2025-05-27 15:30:00,48.52,48.72,48.5,48.65,302670.0,48.52,48.72,48.5,48.65,302670.0
2025-05-28 09:30:00,48.64,48.74,48.22,48.48,101210.0,48.64,48.74,48.22,48.48,101210.0
2025-05-28 10:00:00,48.47,48.51,48.3,48.45,77022.0,48.47,48.51,48.3,48.45,77022.0
2025-05-28 10:30:00,48.46,48.56,48.42,48.49,144734.0,48.46,48.56,48.42,48.49,144734.0
2025-05-28 11:00:00,48.49,48.52,48.32,48.32,35526.0,48.49,48.52,48.32,48.32,35526.0
2025-05-28 11:30:00,48.32,48.37,48.24,48.26,116054.0,48.32,48.37,48.24,48.26,116054.0
2025-05-28 12:00:00,48.27,48.38,48.25,48.36,57890.0,48.27,48.38,48.25,48.36,57890.0
2025-05-28 12:30:00,48.36,48.52,48.35,48.5,26712.0,48.36,48.52,48.35,48.5,26712.0
2025-05-28 13:00:00,48.5,48.55,48.45,48.46,18956.0,48.5,48.55,48.45,48.46,18956.0
2025-05-28 13:30:00,48.46,48.47,48.39,48.41,61624.0,48.46,48.47,48.39,48.41,61624.0
2025-05-28 14:00:00,48.4,48.47,48.38,48.39,56197.0,48.4,48.47,48.38,48.39,56197.0
2025-05-28 14:30:00,48.41,48.41,48.22,48.35,42910.0,48.41,48.41,48.22,48.35,42910.0
2025-05-28 15:00:00,48.36,48.4,48.24,48.25,112792.0,48.36,48.4,48.24,48.25,112792.0
2025-05-28 15:30:00,48.25,48.36,48.21,48.35,249756.0,48.25,48.36,48.21,48.35,249756.0
2025-05-29 09:30:00,48.38,48.65,48.2,48.34,112614.0,48.38,48.65,48.2,48.34,112614.0
2025-05-29 10:00:00,48.34,48.39,48.15,48.32,74023.0,48.34,48.39,48.15,48.32,74023.0
2025-05-29 10:30:00,48.31,48.32,48.15,48.25,29104.0,48.31,48.32,48.15,48.25,29104.0
2025-05-29 11:00:00,48.26,48.26,48.07,48.21,55502.0,48.26,48.26,48.07,48.21,55502.0
2025-05-29 11:30:00,48.21,48.21,47.93,48.0,73296.0,48.21,48.21,47.93,48.0,73296.0
2025-05-29 12:00:00,48.02,48.13,47.94,48.09,47630.0,48.02,48.13,47.94,48.09,47630.0
2025-05-29 12:30:00,48.09,48.16,48.05,48.16,37264.0,48.09,48.16,48.05,48.16,37264.0
2025-05-29 13:00:00,48.16,48.19,48.11,48.15,44860.0,48.16,48.19,48.11,48.15,44860.0
2025-05-29 13:30:00,48.15,48.25,48.15,48.21,47086.0,48.15,48.25,48.15,48.21,47086.0
2025-05-29 14:00:00,48.2,48.25,48.12,48.18,54149.0,48.2,48.25,48.12,48.18,54149.0
2025-05-29 14:30:00,48.19,48.27,48.18,48.23,39089.0,48.19,48.27,48.18,48.23,39089.0
2025-05-29 15:00:00,48.24,48.27,48.16,48.17,58257.0,48.24,48.27,48.16,48.17,58257.0
2025-05-29 15:30:00,48.16,48.39,48.14,48.37,352685.0,48.16,48.39,48.14,48.37,352685.0
2025-05-30 09:30:00,48.09,48.18,47.57,47.98,243535.0,48.09,48.18,47.57,47.98,243535.0
2025-05-30 10:00:00,47.98,48.15,47.98,48.11,71399.0,47.98,48.15,47.98,48.11,71399.0
2025-05-30 10:30:00,48.11,48.21,47.95,48.04,50908.0,48.11,48.21,47.95,48.04,50908.0
2025-05-30 11:00:00,48.04,48.18,48.04,48.09,49763.0,48.04,48.18,48.04,48.09,49763.0
2025-05-30 11:30:00,48.09,48.11,47.91,47.91,55955.0,48.09,48.11,47.91,47.91,55955.0
2025-05-30 12:00:00,47.92,48.11,47.88,47.92,57398.0,47.92,48.11,47.88,47.92,57398.0
2025-05-30 12:30:00,47.92,48.07,47.87,47.96,52867.0,47.92,48.07,47.87,47.96,52867.0
2025-05-30 13:00:00,47.96,48.19,47.96,48.18,60912.0,47.96,48.19,47.96,48.18,60912.0
2025-05-30 13:30:00,48.18,48.25,48.04,48.08,45187.0,48.18,48.25,48.04,48.08,45187.0
2025-05-30 14:00:00,48.08,48.24,48.07,48.18,77398.0,48.08,48.24,48.07,48.18,77398.0
2025-05-30 14:30:00,48.19,48.24,48.15,48.2,72417.0,48.19,48.24,48.15,48.2,72417.0
2025-05-30 15:00:00,48.19,48.31,48.19,48.3,140464.0,48.19,48.31,48.19,48.3,140464.0
2025-05-30 15:30:00,48.29,48.37,48.2,48.27,637921.0,48.29,48.37,48.2,48.27,637921.0
2025-06-02 09:30:00,48.27,48.27,47.37,47.4,173307.0,48.27,48.27,47.37,47.4,173307.0
2025-06-02 10:00:00,47.38,47.81,47.28,47.77,85819.0,47.38,47.81,47.28,47.77,85819.0
2025-06-02 10:30:00,47.78,48.09,47.74,47.98,87488.0,47.78,48.09,47.74,47.98,87488.0
2025-06-02 11:00:00,47.98,47.98,47.85,47.85,100666.0,47.98,47.98,47.85,47.85,100666.0
2025-06-02 11:30:00,47.85,47.86,47.69,47.74,54946.0,47.85,47.86,47.69,47.74,54946.0
2025-06-02 12:00:00,47.73,47.82,47.64,47.8,69303.0,47.73,47.82,47.64,47.8,69303.0
2025-06-02 12:30:00,47.8,48.01,47.79,48.0,67626.0,47.8,48.01,47.79,48.0,67626.0
2025-06-02 13:00:00,48.0,48.03,47.83,47.84,54608.0,48.0,48.03,47.83,47.84,54608.0
2025-06-02 13:30:00,47.84,47.93,47.8,47.88,67121.0,47.84,47.93,47.8,47.88,67121.0
2025-06-02 14:00:00,47.88,48.06,47.85,48.01,128016.0,47.88,48.06,47.85,48.01,128016.0
2025-06-02 14:30:00,48.02,48.11,48.0,48.11,87283.0,48.02,48.11,48.0,48.11,87283.0
2025-06-02 15:00:00,48.1,48.17,48.07,48.12,93478.0,48.1,48.17,48.07,48.12,93478.0
2025-06-02 15:30:00,48.12,48.13,47.96,48.11,320119.0,48.12,48.13,47.96,48.11,320119.0
2025-06-03 09:30:00,47.94,47.94,46.82,47.3,358548.0,47.94,47.94,46.82,47.3,358548.0
2025-06-03 10:00:00,47.32,47.58,47.25,47.53,180883.0,47.32,47.58,47.25,47.53,180883.0
2025-06-03 10:30:00,47.53,47.72,47.48,47.59,131558.0,47.53,47.72,47.48,47.59,131558.0
2025-06-03 11:00:00,47.6,47.87,47.59,47.8,88380.0,47.6,47.87,47.59,47.8,88380.0
2025-06-03 11:30:00,47.8,47.86,47.72,47.78,135015.0,47.8,47.86,47.72,47.78,135015.0
2025-06-03 12:00:00,47.8,47.85,47.71,47.75,71636.0,47.8,47.85,47.71,47.75,71636.0
2025-06-03 12:30:00,47.75,47.81,47.52,47.56,120954.0,47.75,47.81,47.52,47.56,120954.0
2025-06-03 13:00:00,47.57,47.63,47.49,47.49,68166.0,47.57,47.63,47.49,47.49,68166.0
2025-06-03 13:30:00,47.49,47.59,47.43,47.46,39687.0,47.49,47.59,47.43,47.46,39687.0
2025-06-03 14:00:00,47.47,47.58,47.45,47.51,100034.0,47.47,47.58,47.45,47.51,100034.0
2025-06-03 14:30:00,47.51,47.54,47.41,47.43,50344.0,47.51,47.54,47.41,47.43,50344.0
2025-06-03 15:00:00,47.43,47.46,47.27,47.3,425135.0,47.43,47.46,47.27,47.3,425135.0
2025-06-03 15:30:00,47.3,47.44,47.19,47.28,453237.0,47.3,47.44,47.19,47.28,453237.0
2025-06-04 09:30:00,47.18,47.45,46.97,47.22,175289.0,47.18,47.45,46.97,47.22,175289.0
2025-06-04 10:00:00,47.18,47.47,47.13,47.3,84932.0,47.18,47.47,47.13,47.3,84932.0
2025-06-04 10:30:00,47.31,47.37,47.13,47.23,74504.0,47.31,47.37,47.13,47.23,74504.0
2025-06-04 11:00:00,47.25,47.35,47.13,47.23,71990.0,47.25,47.35,47.13,47.23,71990.0
2025-06-04 11:30:00,47.22,47.28,47.12,47.19,72995.0,47.22,47.28,47.12,47.19,72995.0
2025-06-04 12:00:00,47.19,47.27,47.14,47.16,57395.0,47.19,47.27,47.14,47.16,57395.0
2025-06-04 12:30:00,47.16,47.19,46.98,47.03,102013.0,47.16,47.19,46.98,47.03,102013.0
2025-06-04 13:00:00,47.02,47.07,46.85,46.98,162757.0,47.02,47.07,46.85,46.98,162757.0
2025-06-04 13:30:00,46.98,47.18,46.97,47.14,58688.0,46.98,47.18,46.97,47.14,58688.0
2025-06-04 14:00:00,47.13,47.14,47.04,47.1,82149.0,47.13,47.14,47.04,47.1,82149.0
2025-06-04 14:30:00,47.1,47.25,47.1,47.21,91838.0,47.1,47.25,47.1,47.21,91838.0
2025-06-04 15:00:00,47.21,47.3,47.13,47.29,116763.0,47.21,47.3,47.13,47.29,116763.0
2025-06-04 15:30:00,47.28,47.34,47.13,47.26,528277.0,47.28,47.34,47.13,47.26,528277.0
2025-06-05 09:30:00,47.37,47.37,46.81,47.04,153457.0,47.37,47.37,46.81,47.04,153457.0
2025-06-05 10:00:00,47.04,47.44,46.98,47.44,69353.0,47.04,47.44,46.98,47.44,69353.0
2025-06-05 10:30:00,47.43,47.45,47.18,47.27,83379.0,47.43,47.45,47.18,47.27,83379.0
2025-06-05 11:00:00,47.27,47.35,47.13,47.14,100827.0,47.27,47.35,47.13,47.14,100827.0
2025-06-05 11:30:00,47.14,47.33,47.06,47.3,114407.0,47.14,47.33,47.06,47.3,114407.0
2025-06-05 12:00:00,47.28,47.34,47.11,47.13,69057.0,47.28,47.34,47.11,47.13,69057.0
2025-06-05 12:30:00,47.13,47.22,47.09,47.21,81754.0,47.13,47.22,47.09,47.21,81754.0
2025-06-05 13:00:00,47.2,47.29,47.06,47.08,61376.0,47.2,47.29,47.06,47.08,61376.0
2025-06-05 13:30:00,47.09,47.19,47.02,47.03,65319.0,47.09,47.19,47.02,47.03,65319.0
2025-06-05 14:00:00,47.03,47.03,46.83,46.94,61626.0,47.03,47.03,46.83,46.94,61626.0
2025-06-05 14:30:00,46.94,47.1,46.93,47.03,56698.0,46.94,47.1,46.93,47.03,56698.0
2025-06-05 15:00:00,47.04,47.06,46.83,46.89,84843.0,47.04,47.06,46.83,46.89,84843.0
2025-06-05 15:30:00,46.91,47.06,46.87,46.99,350188.0,46.91,47.06,46.87,46.99,350188.0
2025-06-06 09:30:00,47.42,47.77,47.3,47.64,157977.0,47.42,47.77,47.3,47.64,157977.0
2025-06-06 10:00:00,47.64,47.71,47.48,47.55,58459.0,47.64,47.71,47.48,47.55,58459.0
2025-06-06 10:30:00,47.56,47.64,47.5,47.51,104322.0,47.56,47.64,47.5,47.51,104322.0
2025-06-06 11:00:00,47.5,47.63,47.38,47.43,96308.0,47.5,47.63,47.38,47.43,96308.0
2025-06-06 11:30:00,47.43,47.52,47.33,47.5,51888.0,47.43,47.52,47.33,47.5,51888.0
2025-06-06 12:00:00,47.5,47.58,47.47,47.49,45061.0,47.5,47.58,47.47,47.49,45061.0
2025-06-06 12:30:00,47.49,47.52,47.28,47.32,42393.0,47.49,47.52,47.28,47.32,42393.0
2025-06-06 13:00:00,47.34,47.37,47.28,47.32,52229.0,47.34,47.37,47.28,47.32,52229.0
2025-06-06 13:30:00,47.33,47.41,47.32,47.35,49849.0,47.33,47.41,47.32,47.35,49849.0
2025-06-06 14:00:00,47.35,47.42,47.35,47.36,36587.0,47.35,47.42,47.35,47.36,36587.0
2025-06-06 14:30:00,47.37,47.4,47.31,47.31,99729.0,47.37,47.4,47.31,47.31,99729.0
2025-06-06 15:00:00,47.32,47.38,47.25,47.34,61481.0,47.32,47.38,47.25,47.34,61481.0
2025-06-06 15:30:00,47.34,47.51,47.31,47.42,369304.0,47.34,47.51,47.31,47.42,369304.0
2025-06-09 09:30:00,47.49,47.86,47.42,47.65,118444.0,47.49,47.86,47.42,47.65,118444.0
2025-06-09 10:00:00,47.66,47.84,47.56,47.57,70882.0,47.66,47.84,47.56,47.57,70882.0
2025-06-09 10:30:00,47.57,47.64,47.43,47.53,56113.0,47.57,47.64,47.43,47.53,56113.0
2025-06-09 11:00:00,47.54,47.69,47.46,47.69,64098.0,47.54,47.69,47.46,47.69,64098.0
2025-06-09 11:30:00,47.69,47.77,47.63,47.63,33141.0,47.69,47.77,47.63,47.63,33141.0
2025-06-09 12:00:00,47.65,47.77,47.63,47.75,47191.0,47.65,47.77,47.63,47.75,47191.0
2025-06-09 12:30:00,47.73,47.81,47.71,47.79,48146.0,47.73,47.81,47.71,47.79,48146.0
2025-06-09 13:00:00,47.8,47.86,47.71,47.81,47894.0,47.8,47.86,47.71,47.81,47894.0
2025-06-09 13:30:00,47.81,47.87,47.75,47.85,47351.0,47.81,47.87,47.75,47.85,47351.0
2025-06-09 14:00:00,47.87,48.06,47.86,48.03,84375.0,47.87,48.06,47.86,48.03,84375.0
2025-06-09 14:30:00,48.03,48.03,47.96,47.98,53778.0,48.03,48.03,47.96,47.98,53778.0
2025-06-09 15:00:00,47.97,48.04,47.92,47.92,103693.0,47.97,48.04,47.92,47.92,103693.0
2025-06-09 15:30:00,47.93,48.0,47.84,47.9,360269.0,47.93,48.0,47.84,47.9,360269.0
2025-06-10 09:30:00,47.96,48.59,47.96,48.27,198359.0,47.96,48.59,47.96,48.27,198359.0
2025-06-10 10:00:00,48.28,48.49,48.23,48.37,104351.0,48.28,48.49,48.23,48.37,104351.0
2025-06-10 10:30:00,48.38,48.69,48.38,48.66,72436.0,48.38,48.69,48.38,48.66,72436.0
2025-06-10 11:00:00,48.67,48.88,48.51,48.86,79284.0,48.67,48.88,48.51,48.86,79284.0
2025-06-10 11:30:00,48.87,48.93,48.65,48.68,96229.0,48.87,48.93,48.65,48.68,96229.0
2025-06-10 12:00:00,48.67,48.72,48.56,48.65,42009.0,48.67,48.72,48.56,48.65,42009.0
2025-06-10 12:30:00,48.64,48.71,48.63,48.67,42019.0,48.64,48.71,48.63,48.67,42019.0
2025-06-10 13:00:00,48.67,48.74,48.59,48.74,44010.0,48.67,48.74,48.59,48.74,44010.0
2025-06-10 13:30:00,48.74,48.78,48.69,48.71,43963.0,48.74,48.78,48.69,48.71,43963.0
2025-06-10 14:00:00,48.72,48.75,48.55,48.57,66578.0,48.72,48.75,48.55,48.57,66578.0
2025-06-10 14:30:00,48.58,48.58,48.5,48.54,61037.0,48.58,48.58,48.5,48.54,61037.0
2025-06-10 15:00:00,48.55,48.67,48.54,48.56,142183.0,48.55,48.67,48.54,48.56,142183.0
2025-06-10 15:30:00,48.56,48.72,48.43,48.7,374387.0,48.56,48.72,48.43,48.7,374387.0
2025-06-11 09:30:00,48.89,48.92,48.47,48.62,203905.0,48.89,48.92,48.47,48.62,203905.0
2025-06-11 10:00:00,48.62,48.74,48.49,48.66,184261.0,48.62,48.74,48.49,48.66,184261.0
2025-06-11 10:30:00,48.67,48.78,48.56,48.66,139861.0,48.67,48.78,48.56,48.66,139861.0
2025-06-11 11:00:00,48.68,48.79,48.65,48.66,119358.0,48.68,48.79,48.65,48.66,119358.0
2025-06-11 11:30:00,48.66,48.71,48.6,48.68,100244.0,48.66,48.71,48.6,48.68,100244.0
2025-06-11 12:00:00,48.67,48.69,48.45,48.48,107249.0,48.67,48.69,48.45,48.48,107249.0
2025-06-11 12:30:00,48.49,48.51,48.38,48.45,70446.0,48.49,48.51,48.38,48.45,70446.0
2025-06-11 13:00:00,48.45,48.52,48.4,48.5,76972.0,48.45,48.52,48.4,48.5,76972.0
2025-06-11 13:30:00,48.5,48.55,48.45,48.52,93523.0,48.5,48.55,48.45,48.52,93523.0
2025-06-11 14:00:00,48.52,48.54,48.36,48.47,112680.0,48.52,48.54,48.36,48.47,112680.0
2025-06-11 14:30:00,48.47,48.64,48.44,48.58,76711.0,48.47,48.64,48.44,48.58,76711.0
2025-06-11 15:00:00,48.58,48.63,48.46,48.47,145429.0,48.58,48.63,48.46,48.47,145429.0
2025-06-11 15:30:00,48.48,48.69,48.42,48.69,452507.0,48.48,48.69,48.42,48.69,452507.0
2025-06-12 09:30:00,48.36,48.77,48.2,48.7,136874.0,48.36,48.77,48.2,48.7,136874.0
2025-06-12 10:00:00,48.67,49.35,48.65,49.3,146868.0,48.67,49.35,48.65,49.3,146868.0
2025-06-12 10:30:00,49.3,49.36,49.1,49.26,87477.0,49.3,49.36,49.1,49.26,87477.0
2025-06-12 11:00:00,49.26,49.34,49.18,49.32,65075.0,49.26,49.34,49.18,49.32,65075.0
2025-06-12 11:30:00,49.34,49.45,49.27,49.41,60496.0,49.34,49.45,49.27,49.41,60496.0
2025-06-12 12:00:00,49.4,49.41,48.8,49.14,704262.0,49.4,49.41,48.8,49.14,704262.0
2025-06-12 12:30:00,49.11,49.34,49.05,49.23,183485.0,49.11,49.34,49.05,49.23,183485.0
2025-06-12 13:00:00,49.23,49.37,49.14,49.2,76600.0,49.23,49.37,49.14,49.2,76600.0
2025-06-12 13:30:00,49.21,49.33,49.2,49.23,64083.0,49.21,49.33,49.2,49.23,64083.0
2025-06-12 14:00:00,49.23,49.33,49.14,49.2,42981.0,49.23,49.33,49.14,49.2,42981.0
2025-06-12 14:30:00,49.2,49.36,49.19,49.3,48838.0,49.2,49.36,49.19,49.3,48838.0
2025-06-12 15:00:00,49.3,49.42,49.29,49.41,82003.0,49.3,49.42,49.29,49.41,82003.0
2025-06-12 15:30:00,49.42,49.71,49.39,49.67,367591.0,49.42,49.71,49.39,49.67,367591.0
2025-06-13 09:30:00,49.75,51.87,49.58,51.57,830882.0,49.75,51.87,49.58,51.57,830882.0
2025-06-13 10:00:00,51.58,52.41,51.58,51.62,679758.0,51.58,52.41,51.58,51.62,679758.0
2025-06-13 10:30:00,51.63,51.77,51.26,51.42,320837.0,51.63,51.77,51.26,51.42,320837.0
2025-06-13 11:00:00,51.45,52.0,51.42,51.88,387648.0,51.45,52.0,51.42,51.88,387648.0
2025-06-13 11:30:00,51.87,52.05,51.76,51.98,196229.0,51.87,52.05,51.76,51.98,196229.0
2025-06-13 12:00:00,51.98,52.15,51.87,52.05,275490.0,51.98,52.15,51.87,52.05,275490.0
2025-06-13 12:30:00,52.05,52.19,51.8,51.8,266344.0,52.05,52.19,51.8,51.8,266344.0
2025-06-13 13:00:00,51.82,52.2,51.75,51.95,200454.0,51.82,52.2,51.75,51.95,200454.0
2025-06-13 13:30:00,51.95,52.15,51.78,51.79,207673.0,51.95,52.15,51.78,51.79,207673.0
2025-06-13 14:00:00,51.79,52.06,51.79,51.91,160785.0,51.79,52.06,51.79,51.91,160785.0
2025-06-13 14:30:00,51.9,51.96,51.63,51.69,216396.0,51.9,51.96,51.63,51.69,216396.0
2025-06-13 15:00:00,51.69,51.8,51.55,51.66,285457.0,51.69,51.8,51.55,51.66,285457.0
2025-06-13 15:30:00,51.65,52.03,51.6,52.01,955837.0,51.65,52.03,51.6,52.01,955837.0
2025-06-16 09:30:00,52.29,53.37,52.25,53.26,624231.0,52.29,53.37,52.25,53.26,624231.0
2025-06-16 10:00:00,53.21,53.28,52.86,53.01,295513.0,53.21,53.28,52.86,53.01,295513.0
2025-06-16 10:30:00,53.01,53.18,52.85,53.13,263082.0,53.01,53.18,52.85,53.13,263082.0
2025-06-16 11:00:00,53.14,53.32,53.02,53.18,214375.0,53.14,53.32,53.02,53.18,214375.0
2025-06-16 11:30:00,53.18,53.39,53.13,53.2,237577.0,53.18,53.39,53.13,53.2,237577.0
2025-06-16 12:00:00,53.21,53.31,53.12,53.3,171666.0,53.21,53.31,53.12,53.3,171666.0
2025-06-16 12:30:00,53.3,53.65,53.29,53.61,204666.0,53.3,53.65,53.29,53.61,204666.0
2025-06-16 13:00:00,53.61,54.17,53.6,54.14,318718.0,53.61,54.17,53.6,54.14,318718.0
2025-06-16 13:30:00,54.15,54.38,54.15,54.22,260960.0,54.15,54.38,54.15,54.22,260960.0
2025-06-16 14:00:00,54.22,54.57,54.21,54.55,260657.0,54.22,54.57,54.21,54.55,260657.0
2025-06-16 14:30:00,54.55,54.58,54.36,54.36,258507.0,54.55,54.58,54.36,54.36,258507.0
2025-06-16 15:00:00,54.37,54.42,54.21,54.36,412072.0,54.37,54.42,54.21,54.36,412072.0
2025-06-16 15:30:00,54.37,54.64,54.16,54.18,1212867.0,54.37,54.64,54.16,54.18,1212867.0
2025-06-17 09:30:00,53.98,54.88,53.87,53.89,400859.0,53.98,54.88,53.87,53.89,400859.0
2025-06-17 10:00:00,53.89,54.23,53.82,54.09,193106.0,53.89,54.23,53.82,54.09,193106.0
2025-06-17 10:30:00,54.07,54.16,53.84,53.93,177715.0,54.07,54.16,53.84,53.93,177715.0
2025-06-17 11:00:00,53.93,54.04,53.77,53.82,182796.0,53.93,54.04,53.77,53.82,182796.0
2025-06-17 11:30:00,53.82,54.04,53.73,53.95,142558.0,53.82,54.04,53.73,53.95,142558.0
2025-06-17 12:00:00,53.95,54.25,53.95,54.19,143680.0,53.95,54.25,53.95,54.19,143680.0
2025-06-17 12:30:00,54.19,54.29,54.1,54.19,120173.0,54.19,54.29,54.1,54.19,120173.0
2025-06-17 13:00:00,54.18,54.31,54.13,54.17,111297.0,54.18,54.31,54.13,54.17,111297.0
2025-06-17 13:30:00,54.17,54.42,54.09,54.34,229335.0,54.17,54.42,54.09,54.34,229335.0
2025-06-17 14:00:00,54.33,54.36,54.19,54.23,129828.0,54.33,54.36,54.19,54.23,129828.0
2025-06-17 14:30:00,54.23,54.27,54.15,54.24,188799.0,54.23,54.27,54.15,54.24,188799.0
2025-06-17 15:00:00,54.25,54.26,53.95,53.98,233735.0,54.25,54.26,53.95,53.98,233735.0
2025-06-17 15:30:00,53.97,54.24,53.97,54.11,741215.0,53.97,54.24,53.97,54.11,741215.0
2025-06-18 09:30:00,54.07,54.89,53.92,54.8,226316.0,54.07,54.89,53.92,54.8,226316.0
2025-06-18 10:00:00,54.79,54.96,54.51,54.6,209391.0,54.79,54.96,54.51,54.6,209391.0
2025-06-18 10:30:00,54.63,54.74,54.5,54.58,179390.0,54.63,54.74,54.5,54.58,179390.0
2025-06-18 11:00:00,54.58,54.7,54.48,54.63,116383.0,54.58,54.7,54.48,54.63,116383.0
2025-06-18 11:30:00,54.64,54.89,54.53,54.79,102541.0,54.64,54.89,54.53,54.79,102541.0
2025-06-18 12:00:00,54.8,55.05,54.73,55.0,205176.0,54.8,55.05,54.73,55.0,205176.0
2025-06-18 12:30:00,54.99,55.04,54.83,54.85,103329.0,54.99,55.04,54.83,54.85,103329.0
2025-06-18 13:00:00,54.82,54.86,54.6,54.6,149701.0,54.82,54.86,54.6,54.6,149701.0
2025-06-18 13:30:00,54.61,54.64,54.39,54.46,120676.0,54.61,54.64,54.39,54.46,120676.0
2025-06-18 14:00:00,54.49,54.6,54.29,54.45,106940.0,54.49,54.6,54.29,54.45,106940.0
2025-06-18 14:30:00,54.45,54.58,54.33,54.37,140834.0,54.45,54.58,54.33,54.37,140834.0
2025-06-18 15:00:00,54.36,54.47,54.1,54.13,250889.0,54.36,54.47,54.1,54.13,250889.0
2025-06-18 15:30:00,54.12,54.28,53.96,53.98,834862.0,54.12,54.28,53.96,53.98,834862.0
2025-06-20 09:30:00,54.29,54.45,53.82,54.23,741384.0,54.29,54.45,53.82,54.23,741384.0
2025-06-20 10:00:00,54.22,54.22,53.91,53.96,93884.0,54.22,54.22,53.91,53.96,93884.0
2025-06-20 10:30:00,53.96,54.06,53.75,53.75,108466.0,53.96,54.06,53.75,53.75,108466.0
2025-06-20 11:00:00,53.75,53.81,53.55,53.7,141301.0,53.75,53.81,53.55,53.7,141301.0
2025-06-20 11:30:00,53.71,53.95,53.7,53.92,81821.0,53.71,53.95,53.7,53.92,81821.0
2025-06-20 12:00:00,53.91,53.91,53.78,53.88,74438.0,53.91,53.91,53.78,53.88,74438.0
2025-06-20 12:30:00,53.87,53.98,53.81,53.91,131929.0,53.87,53.98,53.81,53.91,131929.0
2025-06-20 13:00:00,53.91,53.95,53.62,53.69,122433.0,53.91,53.95,53.62,53.69,122433.0
2025-06-20 13:30:00,53.69,53.73,53.42,53.48,93173.0,53.69,53.73,53.42,53.48,93173.0
2025-06-20 14:00:00,53.47,53.54,53.43,53.48,81576.0,53.47,53.54,53.43,53.48,81576.0
2025-06-20 14:30:00,53.48,53.57,53.43,53.45,85350.0,53.48,53.57,53.43,53.45,85350.0
2025-06-20 15:00:00,53.45,53.47,53.32,53.33,91354.0,53.45,53.47,53.32,53.33,91354.0
2025-06-20 15:30:00,53.34,53.8,53.33,53.61,705924.0,53.34,53.8,53.33,53.61,705924.0